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","1m","2026-10-02T14:56:00.000+09:00",1836000,1836500,1833000,1835000,7360,0,-0.00108873162765,-0.00163220892274,43.4982744273,1835519.21679,1836639.00724,-1119.79045295,-1262.03413424,142.243681291,1835700,1838900,2652.36751073,0.000882287228339,0.00314638101611,1.1002811082,,,,,"",,,0,0.000544959128065,0,0.00490463215259,0,0.000544959128065,0.00190735694823,-0.000381325924715,-0.00212083310675,-0.000610240028853,-0.000687757021382,7.75169925293e-05,0.00144543188595,23.3263702513,"test",1840216.66667,-0.00283481111826,0.999618674075,0.997165188882,5356.6,5484.85,1.34187808235,-1393239,0.0698195939725,1838587.90582,1832812.09418,0.378804911814,,,,,,,,,,,,,,,,,,,,,,,,0.000534738659025,0.000213423195732,-0.000534738659025,-0.000213423195732,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:57:00.000+09:00",1835000,1838000,1835000,1836000,5757,0.000544959128065,0.000272405339145,-0.000544365813827,47.455454905,1835593.18344,1836591.67337,-998.489935224,-1209.32529443,210.83535921,1835650,1838800,2677.19840282,0.00088564457868,0.00308358819995,0.101135584378,,,,,"",,,0,0.000272331154684,-0.000544662309368,0.005174291939,0,0,0.0016348773842,0.000190668155694,-0.00152273221666,-0.000543839834,-0.000658673907644,0.000114834073644,0.00145816906471,23.0812716349,"test",1840033.33333,-0.00219198927556,1.00019066816,0.997808010724,5921.4,5589.9,1.02989320024,-1387482,0.152703983971,1838480.19434,1832819.80566,0.561833209667,,,,,,,,,,,,,,,,,,,,,,,,0.000805261423393,0.00039306410314,-0.000260302295327,0.000151895024925,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:58:00.000+09:00",1837000,1838000,1835000,1836500,4786,0.000272331154684,0.000817438692098,0.000817438692098,49.3649988539,1835732.69368,1836584.88275,-852.1890745,-1137.89805045,285.708975947,1835725,1838710,2700.25565976,0.000853128708344,0.00309067163165,-0.566230841003,,,,,"",,,0,-0.000272257010618,-0.00136128505309,0.00353934113803,0,0.000544662309368,0.0016339869281,0.000422176524262,-0.0012019296137,-0.000464028899809,-0.000619601443206,0.000155572543396,0.00147032706766,22.8968224128,"test",1839875,-0.00183436374754,1.00042217652,0.998165636252,6054.6,5672.75,0.843682517298,-1382696,0.220237098409,1838561.81159,1832888.18841,0.636597016629,,,,,,,,,,,,,,,,,,,,,,,,-0.000256273694579,0.000550073530237,0.000528604849263,-0.000277742375553,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T14:59:00.000+09:00",1836500,1837000,1834000,1836000,6502,-0.000272257010618,0.000544959128065,0.000544959128065,47.5057691091,1835773.81773,1836541.5581,-767.740376502,-1063.86651566,296.126139156,1835775,1838570,2721.66596978,0.000855845622083,0.00307132526786,0.585561731573,,,,,"",,,0,-0.000544662309368,-0.000544662309368,0.00435729847495,0,0,0.00163354206371,0.000122564039711,-0.00139782548394,-0.000418159246461,-0.000579447993278,0.000161288746817,0.00148238887243,23.2029649511,"test",1839708.33333,-0.00201571807125,1.00012256404,0.997984281929,6169.2,5615.85,1.15779445676,-1389198,0.164578826001,1838594.13107,1832955.86893,0.539905913253,,,,,,,,,,,,,,,,,,,,,,,,-0.000161823188833,0.000426353110134,-0.000110433821785,-0.000698610120752,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:00:00.000+09:00",1835000,1836500,1834000,1835000,4220,-0.000544662309368,0,0.000545256270447,43.9412494955,1835654.76885,1836427.36861,-772.599768367,-1005.6131662,233.013397833,1835825,1838410,2705.83268622,0.000855835695783,0.00296906732938,-0.850509079864,,,,,"",,,0,0,0.00108991825613,0.00435967302452,1,-0.000544662309368,0.00136165577342,-0.00044938923917,-0.00185486371375,-0.000421035296113,-0.000548018074223,0.000126982778111,0.00147456822137,22.7701454466,"test",1839508.33333,-0.00245083604768,0.999550610761,0.997549163952,5725,5530.95,0.762979235032,-1393418,0.18245509361,1838550.34401,1833099.65599,0.348642961134,,,,,,,,,,,,,,,,,,,,,,,,0.000239193331233,0.000100935334096,-0.000783855640601,-0.000645597643464,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:01:00.000+09:00",1835000,1837000,1833000,1835000,5264,0,0,0,43.9412494955,1835554.03518,1836321.63761,-767.60242845,-958.01101865,190.4085902,1835825,1838230,2798.27320863,0.000847556711861,0.00296906732938,-0.125485394202,,,,,"",,,0,0,0.0016348773842,0.00435967302452,1,0,0.00217983651226,-0.00044938923917,-0.00175712506052,-0.000418311950109,-0.000522076849401,0.000103764899291,0.00152494452787,22.9912015126,"test",1839291.66667,-0.00233332578212,0.999550610761,0.997666674218,5305.8,5454,0.965163182985,-1393418,0.122662266227,1838550.34401,1833099.65599,0.348642961134,,,,,,,,,,,,,,,,,,,,,,,,0.000262047377593,-0.000100925147183,-0.000262047377593,0.000100925147183,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:02:00.000+09:00",1834000,1837000,1833000,1835000,4357,0,-0.000544662309368,-0.000544662309368,43.9412494955,1835468.799,1836223.73852,-754.939527622,-917.396720444,162.457192822,1835775,1838070,2884.11083659,0.000838320043964,0.00299303713534,-0.653143927181,,,,,"",,,0,-0.000544959128065,0.00490463215259,0.00435967302452,1,-0.000544959128065,0.00217983651226,-0.00042216502567,-0.0016702301871,-0.000411411186715,-0.000499943716863,8.85325301485e-05,0.00157172252675,22.8020940657,"test",1839075,-0.00221578782812,0.999577834974,0.997784212172,5025.8,5342.25,0.815573962282,-1393418,0.0635312836352,1838522.27137,1833027.72863,0.358950956309,,,,,,,,,,,,,,,,,,,,,,,,0.00020328403934,1.12150371219e-05,-0.00020328403934,-1.12150371219e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:03:00.000+09:00",1835000,1836000,1832000,1834000,7394,-0.000544959128065,-0.00136128505309,-0.00190476190476,40.1761455229,1835242.82992,1836059.01715,-816.187231786,-897.154822713,80.9675909265,1835600,1837890,2963.8172054,0.000822165574547,0.00297592074172,1.32102667247,,,,,"",,,0,0.000545256270447,0.00545256270447,0.00490730643402,1,0,0.00217983651226,-0.000871649596862,-0.00211655757417,-0.00044503120599,-0.000489179292646,4.41480866557e-05,0.0016160399157,23.3304340714,"test",1838825,-0.0026239582342,0.999128350403,0.997376041766,5547.4,5365.2,1.37814060986,-1400812,-0.0702769701036,1838331.30006,1832868.69994,0.207099189625,,,,,,,,,,,,,,,,,,,,,,,,-0.000541026404379,-0.0001457938475,-3.93272368671e-06,-0.000399165280566,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:04:00.000+09:00",1834000,1837000,1833000,1835000,3723,0.000545256270447,-0.000544662309368,-0.00217509516041,45.2300986906,1835205.47147,1835980.57144,-775.099966026,-872.743851375,97.6438853497,1835400,1837770,3037.83026216,0.00080916222916,0.00245117617505,-0.973953907702,,,,,"",,,0,0.00108991825613,0.00490463215259,0.00435967302452,1,0,0.00218102508179,-0.00021793614471,-0.00150726151804,-0.000422397801649,-0.00047560972827,5.32119266211e-05,0.00165549333088,22.6448401135,"test",1838625,-0.00197158202461,0.999782063855,0.998028417975,4991.6,5250.1,0.709129349917,-1397089,-0.0937410715986,1837649.44438,1833150.55562,0.411089155105,,,,,,,,,,,,,,,,,,,,,,,,0.000870693432852,-8.97323731969e-05,-0.000325437162405,0.000634988643644,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:05:00.000+09:00",1835000,1838000,1834000,1837000,4524,0.00108991825613,0.00108991825613,-0.00108754758021,53.6617252162,1835481.55278,1836056.08466,-574.531880703,-813.101457241,238.569576538,1835300,1837730,3106.55667201,0.000850293908294,0.00186851503291,-0.462975958024,,,,,"",,,0,0.000544365813827,0.00435492651062,0.00326619488296,1,0,0.00217983651226,0.000926279082439,-0.00039722919036,-0.000312755514809,-0.000442624636495,0.000129869121686,0.00169110325096,22.8407962016,"test",1838458.33333,-0.000793237087233,1.00092627908,0.999206762913,5052.4,5249.95,0.861722492595,-1392565,-0.0506576253107,1837014.64282,1833585.35718,0.995730066992,,,,,,,,,,,,,,,,,,,,,,,,-0.000138789129234,-0.000100957979046,0.00122870738536,0.00119087623518,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:06:00.000+09:00",1837000,1840000,1835000,1838000,9965,0.000544365813827,0.0016348773842,0.00218102508179,57.2088619339,1835869.0062,1836200.07839,-331.072191283,-716.695604049,385.623412766,1835500,1837690,3241.80262401,0.000599347976934,0.00215182976389,2.38716448017,,,,,"",,,0,0.00326441784548,0.0038084874864,0.00272034820457,1,0,0.00272182906913,0.00136202669572,0.000168690040214,-0.000180126328228,-0.00038993231994,0.000209805991712,0.00176376638956,23.6310228146,"test",1838375,-0.000203984497178,1.0013620267,0.999796015503,5992.6,5492.2,1.8143913186,-1382600,0.0889079057573,1837474.84177,1833525.15823,1.13296210443,,,,,,,,,,,,,,,,,,,,,,,,0.00119632801711,0.000459966119569,-0.000651962203288,8.43996942581e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:07:00.000+09:00",1839000,1844000,1838000,1844000,11111,0.00326441784548,0.00490463215259,0.00435729847495,71.3699387406,1837119.92832,1836777.85036,342.077960728,-504.940891094,847.018851822,1835900,1837740,3438.81672229,0.00089277232492,0.00457800564071,2.43161643993,,,,,"",,,0,0,0,-0.000542299349241,0,0.000544069640914,0.00326441784548,0.00441200501117,0.00340635780905,0.000185508655492,-0.000273829116645,0.000459337772138,0.00186486807066,23.7431385707,"test",1838425,0.00303248704734,1.00441200501,1.00303248705,7343.4,5902.05,1.88256622699,-1371489,0.152175938869,1840102.38028,1831697.61972,1.46373953145,,,,,,,,,,,,,,,,,,,,,,,,5.14549604727e-05,0.000112135280002,0.00321296288501,0.00315228256548,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:08:00.000+09:00",1843000,1845000,1841000,1844000,8949,0,0.00545256270447,0.00545256270447,71.3699387406,1838178.40089,1837312.82441,865.576479132,-230.837417049,1096.41389618,1836400,1837790,3478.90124213,0.000843218541838,0.00587097885948,1.40948748666,,,,,"",,,0,0,0.00108459869848,-0.000542299349241,1,-0.000542299349241,0.00216919739696,0.00413853191026,0.00337905854314,0.000469401561352,-0.000125182981046,0.000594584542397,0.00188660587968,23.5267447563,"test",1838475,0.00300520812086,1.00413853191,1.00300520812,7654.4,5911.45,1.51384178163,-1371489,0.226035913355,1841790.73279,1831009.26721,1.20491344107,,,,,,,,,,,,,,,,,,,,,,,,9.57584714087e-05,-3.36368121272e-05,-9.57584714087e-05,3.36368121272e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:09:00.000+09:00",1844000,1845000,1842000,1844000,9180,0,0.00490463215259,0.00490463215259,71.3699387406,1839074.03152,1837808.17075,1265.86077157,68.5022206746,1197.35855089,1836850,1837810,3444.69401055,0.000842766420826,0.00683533053465,1.37749866815,,,,,"",,,0,0.000542299349241,0.00108459869848,-0.000542299349241,1,0,0.00162689804772,0.00389253341318,0.0033681392527,0.000686475472651,3.71487096934e-05,0.000649326762957,0.00186805532025,23.5522301668,"test",1838491.66667,0.0029961154751,1.00389253341,1.00299611548,8745.8,6054.1,1.51632777787,-1371489,0.16845608761,1843127.73845,1830572.26155,1.0694725944,,,,,,,,,,,,,,,,,,,,,,,,0.000350128046829,0.000246678253069,-0.000350128046829,-0.000246678253069,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:10:00.000+09:00",1844000,1846000,1844000,1845000,8875,0.000542299349241,0.00435492651062,0.00544959128065,73.2151037466,1839985.71898,1838340.89884,1644.82013719,383.765803978,1261.05433321,1837350,1837790,3341.50158122,0.000843170924272,0.00777437998668,1.13296225584,,,,,"",,,0,0,0.000542005420054,-0.00108401084011,1,0,0.00108459869848,0.00416360519226,0.00392319035363,0.000891501429371,0.000208003145787,0.000683498283584,0.00181111196814,23.5189834499,"test",1838525,0.00352184495723,1.00416360519,1.00352184496,9616,6354.5,1.39664804469,-1362614,0.230324966559,1844492.12853,1830207.87147,1.03555462936,,,,,,,,,,,,,,,,,,,,,,,,-3.85720347035e-05,0.000358716244241,0.000580871383944,0.000183583105,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:11:00.000+09:00",1845000,1846000,1843500,1845000,12683,0,0.0038084874864,0.00435492651062,73.2151037466,1840757.14683,1838834.1656,1922.98123405,691.608889992,1231.37234406,1837750,1837850,3281.39432542,0.000823548080684,0.00857263745049,2.29155151683,,,,,"",,,0,-0.000542005420054,-0.000542005420054,-0.00216802168022,0,0,0.00135501355014,0.00394504149095,0.00389041543107,0.00104226625152,0.000374855766933,0.000667410484583,0.00177853350971,23.8760076286,"test",1838541.66667,0.00351274787535,1.00394504149,1.00351274788,10159.6,6703.65,1.89195438306,-1362614,0.175814668129,1845627.18224,1829872.81776,0.960189937313,,,,,,,,,,,,,,,,,,,,,,,,-0.000120006514639,-1.12058629075e-05,0.000120006514639,1.12058629075e-05,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:12:00.000+09:00",1845000,1847000,1843000,1844000,7620,-0.000542005420054,0,0.00463089076546,68.1232310506,1841256.04732,1839216.82,2039.22732151,961.132576296,1078.09474522,1838175,1837890,3332.72330218,0.000808343284192,0.0089805796008,0.276482227451,,,,,"",,,0,0.00108459869848,0.000813449023861,-0.00162689804772,1,0,0.00216802168022,0.00316890394005,0.00332446446741,0.00110587164941,0.000521221570659,0.000584650078751,0.00180733367797,23.3659793319,"test",1838558.33333,0.00295974654054,1.00316890394,1.00295974654,9461.4,6938,1.09829922168,-1370234,0.136098299222,1846428.93845,1829921.06155,0.852861850895,,,,,,,,,,,,,,,,,,,,,,,,-1.14305636125e-05,0.000145677850243,-0.000530574856442,-0.000687683270297,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:13:00.000+09:00",1844000,1847000,1844000,1846000,11969,0.00108459869848,0.00108459869848,0.00599455040872,72.2760803006,1841985.88619,1839719.27777,2266.60841771,1222.22774458,1044.38067313,1838725,1837950,3308.95735202,0.000820077225334,0.00955375595462,1.77891956837,,,,,"",,,0,0,-0.00162513542795,-0.00270855904659,0,0,0.00162689804772,0.00395654597615,0.00437987975734,0.00122784854697,0.000662095202914,0.00056575334406,0.00179250127412,23.818606947,"test",1838608.33333,0.00402025082377,1.00395654598,1.00402025082,10065.4,7330.45,1.63277834239,-1358265,0.238552885566,1847508.36496,1829941.63504,0.914135131245,,,,,,,,,,,,,,,,,,,,,,,,0.000392930115593,0.000246495837582,0.000691668582889,0.0008381028609,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:14:00.000+09:00",1846000,1848000,1845000,1846000,17819,0,0.00108459869848,0.00599455040872,72.2760803006,1842603.44216,1840184.51646,2418.92570485,1461.56733663,957.358368215,1839275,1837970,3286.88896973,0.000820077225334,0.0099510579095,2.87443411022,,,,,"",,,0,0,-0.00108342361863,-0.00270855904659,0,0,0.00162513542795,0.00365633197863,0.00436895052694,0.00131036062018,0.000791748286367,0.000518612333811,0.00178054657082,24.2165522768,"test",1838691.66667,0.00397474653626,1.00365633198,1.00397474654,11793.2,7924.95,2.2484684446,-1358265,0.220657543581,1848426.36602,1830123.63398,0.867431484359,,,,,,,,,,,,,,,,,,,,,,,,0.000716994336887,0.0004704669945,-0.000716994336887,-0.0004704669945,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:15:00.000+09:00",1846000,1847000,1845000,1846000,5820,0,0.000542005420054,0.00599455040872,72.2760803006,1843125.98952,1840615.29302,2510.69650583,1671.39317047,839.303335354,1839825,1838030,3194.96832904,0.000820077225334,0.0101933243221,-0.599723065935,,,,,"",,,0,-0.00108342361863,-0.00162513542795,-0.00270855904659,0,0,0.00108342361863,0.00335629747394,0.00433616426282,0.00136007394682,0.000905413418457,0.000454660528361,0.00173075207424,23.0975872349,"test",1838808.33333,0.0039110474628,1.00335629747,1.00391104746,11182.2,7893.9,0.737278151484,-1358265,0.221525481701,1849201.96646,1830448.03354,0.82926426825,,,,,,,,,,,,,,,,,,,,,,,,0.000156997746369,-0.000201533896882,-0.000156997746369,0.000201533896882,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:16:00.000+09:00",1846000,1847000,1843000,1844000,7567,-0.00108342361863,-0.000542005420054,0.00490463215259,62.1615091946,1843260.45267,1840866.01205,2394.44062048,1816.00266047,578.43796001,1840275,1838090,3252.47059125,0.000872181135433,0.010075437044,-0.0975615486443,,,,,"",,,0,0.000813449023861,-0.000542299349241,-0.00162689804772,0,0,0.00216684723727,0.00202415399872,0.00321529413685,0.00129850359028,0.000984817060995,0.00031368652929,0.00176381268506,23.3589996499,"test",1838875,0.00278703011352,1.002024154,1.00278703011,10159,7904.25,0.957333080305,-1365832,0.173368757314,1849545.78745,1831004.21255,0.700899870634,,,,,,,,,,,,,,,,,,,,,,,,-0.00119014151839,-0.00010078726049,0.000106717899752,-0.000982636358145,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:17:00.000+09:00",1843000,1847000,1843000,1845500,7235,0.000813449023861,0.000813449023861,0.005174291939,66.0041097835,1843604.99841,1841209.27042,2395.72799669,1931.94772772,463.780268975,1840750,1838200,3305.86554902,0.000878735756813,0.0101255843979,-0.216930149364,,,,,"",,,0,-0.00135464643728,-0.00135464643728,-0.0024383635871,0,-0.000542299349241,0.00216919739696,0.00258046991715,0.0039712762485,0.00129814575816,0.00104684244255,0.000251303315619,0.00179131159524,23.3149464406,"test",1838941.66667,0.00356636289895,1.00258046992,1.0035663629,10082,7978.15,0.906851839086,-1358597,0.181025676379,1850069.33474,1831430.66526,0.754846517075,,,,,,,,,,,,,,,,,,,,,,,,0.000550060506656,-2.23994265747e-05,0.000263388517205,0.000835848450436,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:18:00.000+09:00",1846000,1846000,1842000,1843000,4355,-0.00135464643728,-0.00162513542795,0.00353934113803,55.828095963,1843511.92174,1841341.91705,2170.00468179,1979.55911853,190.445563261,1841075,1838260,3355.44658123,0.00094639100658,0.00994607596874,-1.04483265428,,,,,"",,,0,0.000542593597396,0,-0.00108518719479,0,0.000270929287456,0.00216743429965,0.00104558478063,0.00257852534462,0.00117743064666,0.00107409610338,0.000103334543278,0.00182064383138,22.8059851261,"test",1838966.66667,0.00219326070801,1.00104558478,1.00219326071,8559.2,7956.6,0.547344343061,-1362952,0.124073096549,1850230.73591,1831919.26409,0.605125356363,,,,,,,,,,,,,,,,,,,,,,,,-0.00065970972772,0.000201599354882,-0.00069493670956,-0.00155624579216,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:19:00.000+09:00",1842000,1844000,1841000,1844000,5951,0.000542593597396,-0.00108342361863,0.00435729847495,58.5789793523,1843587.0107,1841538.81209,2048.19861249,1993.28701733,54.9115951692,1841475,1838340,3330.05753971,0.000943704267485,0.00969890503593,-0.571566952699,,,,,"",,,0,-0.000542299349241,-0.000542299349241,-0.00162689804772,0,-0.000542593597396,0.00162778079219,0.00137118342633,0.00307886462787,0.00111073677467,0.00108095825235,2.97785223261e-05,0.00180588803672,23.1187622348,"test",1838983.33333,0.00272795657021,1.00137118343,1.00272795657,6185.6,7929.05,0.750531274238,-1357001,0.203031889066,1850405.14558,1832544.85442,0.641375074944,,,,,,,,,,,,,,,,,,,,,,,,3.28643730192e-05,6.71862402581e-05,0.000509729224376,0.000475407357137,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:20:00.000+09:00",1843000,1845000,1842000,1843000,4924,-0.000542299349241,-0.00162513542795,0.00435967302452,54.8971747313,1843496.70136,1841647.04823,1849.65313242,1964.56024034,-114.907107927,1841875,1838400,3306.48200116,0.00094360893843,0.00916160816054,-0.88733955053,,,,,"",,,0,0,0,-0.00108518719479,0,-0.000542299349241,0.00162689804772,0.000610790634544,0.00250217580505,0.00100360994705,0.00106595780811,-6.23478610565e-05,0.00179407596373,22.9287817241,"test",1838933.33333,0.00221142691415,1.00061079063,1.00221142691,6006.4,7964.25,0.618262862165,-1361925,0.197714787959,1850312.26852,1833437.73148,0.566668495731,,,,,,,,,,,,,,,,,,,,,,,,-0.000610114178511,-0.00069421117456,6.78148292698e-05,0.00015191182532,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:21:00.000+09:00",1843000,1843000,1843000,1843000,0,0,-0.000542299349241,0.00435967302452,54.8971747313,1843420.28577,1841747.26688,1673.01888868,1906.25197001,-233.23308133,1842275,1838500,3070.30471537,0.00094360893843,0.00850303509609,-2.02401233832,,,,,"",,,0,0,0,-0.00162778079219,0,0,0,0.000393535167117,0.00244764753875,0.00090776933732,0.00103432011395,-0.000126550776631,0.00166592768061,0,"test",1838950,0.00220234372876,1.00039353517,1.00220234373,4493,7701.05,0,-1361925,0.204472117439,1850107.46449,1834442.53551,0.546281729132,,,,,,,,,,,,,,,,,,,,,,,,0.00020587840021,0.000145661527429,-0.00020587840021,-0.000145661527429,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:22:00.000+09:00",1843000,1843000,1843000,1843000,0,0,-0.00135464643728,0.00435967302452,54.8971747313,1843355.62642,1841840.06192,1515.56449386,1828.11447478,-312.549980921,1842675,1838600,2850.9972357,0.00094360893843,0.00769222595851,-1.82378525928,,,,,"",,,0,0,0,-0.00108518719479,0,0,0,0.000176374021463,0.00239312520396,0.000822335590809,0.000991923209322,-0.000169587618514,0.00154693284628,0,"test",1838966.66667,0.00219326070801,1.00017637402,1.00219326071,3046,7483.2,0,-1361925,0.210424684627,1849762.13623,1835587.86377,0.522928866418,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:23:00.000+09:00",1843000,1843000,1843000,1843000,0,0,0,0.00490730643402,54.8971747313,1843300.91466,1841925.98326,1374.93139827,1737.47785948,-362.546461206,1843125,1838740,2647.354576,0.000928938873961,0.00636319903042,-1.61095712615,,,,,"",,,0,0,0,-0.00162778079219,0,0,0,-6.78195998643e-05,0.00231680389832,0.000746028973561,0.00094274436217,-0.000196715388609,0.00143643764298,0,"test",1838966.66667,0.00219326070801,0.9999321804,1.00219326071,2175,7113.5,0,-1361925,0.273332396148,1848989.08561,1837260.91439,0.489341901842,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:24:00.000+09:00",1843000,1843000,1843000,1843000,0,0,-0.000542299349241,0.00435967302452,54.8971747313,1843254.6201,1842005.54006,1249.08003964,1639.79829551,-390.71825587,1843525,1838860,2458.25782058,0.000927733831945,0.00491768219202,-1.49681101428,,,,,"",,,0,0,0,-0.000542593597396,0,0,0,-0.000284780515588,0.00225139488596,0.000677742832144,0.000889744056165,-0.000212001224021,0.00133383495419,0,"test",1838933.33333,0.00221142691415,0.999715219484,1.00221142691,984.8,6927.35,0,-1361925,0.253805567786,1848057.93503,1838992.06497,0.442090500266,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:25:00.000+09:00",1843000,1843000,1843000,1843000,0,0,0,0.00326619488296,54.8971747313,1843215.44778,1842079.20376,1136.24401747,1539.0874399,-402.843422433,1843825,1838960,2282.66797625,0.000906686492532,0.00371460823585,-1.38297466658,,,,,"",,,0,0,0,0.000542593597396,0,0,0,-0.000447439426193,0.00219689389655,0.000616518728959,0.000835098990724,-0.000218580261765,0.00123856102889,0,"test",1838933.33333,0.00221142691415,0.999552560574,1.00221142691,0,6701.15,0,-1361925,0.228617476105,1847249.54377,1840400.45623,0.379545998452,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:26:00.000+09:00",1843000,1843000,1843000,1843000,0,0,0,0.00272034820457,54.8971747313,1843182.30196,1842147.41089,1034.89107682,1438.24816729,-403.357090464,1844075,1839060,2119.62026366,0.000903006901382,0.00238293697845,-1.24199978907,,,,,"",,,0,0,-0.00108518719479,0.000542593597396,0,0,0,-0.000582948090506,0.00214239883419,0.000561525272287,0.000780384247036,-0.00021885897475,0.00115009238397,0,"test",1838966.66667,0.00219326070801,0.999417051909,1.00219326071,0,6202.9,0,-1361925,0.166655919006,1846272.15725,1841877.84275,0.255365712238,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:27:00.000+09:00",1843000,1843000,1843000,1843000,0,0,0,-0.000542299349241,54.8971747313,1843154.25551,1842210.56564,943.689871738,1339.33650818,-395.64663644,1844025,1839180,1968.21881625,0.000548121006432,0.00243669602513,-1.1215668945,,,,,"",,,0,0,-0.00108518719479,0.00108518719479,0,0,0,-0.000555849297054,0.00207701258169,0.000512040082332,0.000726715414095,-0.000214675331763,0.00106794292797,0,"test",1839016.66667,0.00216601263356,0.999444150703,1.00216601263,0,5647.35,0,-1361925,0.0846768838482,1846271.66419,1841778.33581,0.27188402192,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:28:00.000+09:00",1843000,1843000,1843000,1843000,0,0,0,-0.000542299349241,54.8971747313,1843130.52389,1842269.04226,861.481635597,1243.76553366,-382.283898065,1843975,1839340,1827.63175795,0.000548121006432,0.00248456973418,-1.01582758151,,,,,"",,,0,0,-0.00108518719479,0,0,0,0,-0.000528749034016,0.00198984418324,0.000467434419749,0.000674859215226,-0.000207424795477,0.000991661290261,0,"test",1839066.66667,0.00213876604075,0.999471250966,1.00213876604,0,5199.9,0,-1361925,0.0919633069867,1846265.74224,1841684.25776,0.287186881196,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:29:00.000+09:00",1843000,1843000,1843000,1843000,0,0,0,-0.000542299349241,54.8971747313,1843110.44329,1842323.18727,787.256018842,1152.4636307,-365.207611856,1843925,1839500,1697.08663238,0.000548121006432,0.00252689187624,-0.920049070707,,,,,"",,,0,0,-0.00108518719479,-0.000542593597396,0,0,0,-0.000501647301273,0.00190269094863,0.000427160075335,0.000625319387248,-0.000198159311913,0.000920828340957,0,"test",1839116.66667,0.00211152092943,0.999498352699,1.00211152093,0,4740.9,0,-1361925,0.100866924002,1846254.69955,1841595.30045,0.301476546745,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:30:00.000+09:00",1843000,1843000,1843000,1843000,0,0,0,-0.00108401084011,54.8971747313,1843093.45202,1842373.32155,720.130467038,1065.99699797,-345.866530928,1843825,1839680,1575.86615864,0.000532479401539,0.0025036408309,-0.832798238607,,,,,"",,,0,-0.00108518719479,-0.00108518719479,-0.000542593597396,0,0,0,-0.000447439426193,0.00180466168029,0.000390738180704,0.000578403145939,-0.000187664965235,0.000855054888031,0,"test",1839166.66667,0.0020842772995,0.999552560574,1.0020842773,0,4297.15,0,-1361925,0.0080169414612,1846133.13778,1841516.86222,0.321284498691,,,,,,,,,,,,,,,,,,,,,,,,0.0011263804593,0.000761810869249,-0.0011263804593,-0.000761810869249,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:31:00.000+09:00",1841000,1841000,1841000,1841000,136222,-0.00108518719479,-0.00108518719479,-0.00216802168022,42.75345648,1842771.38248,1842271.59403,499.788448194,952.755288011,-452.966839818,1843625,1839800,1606.16143302,0.000577583223951,0.00276309675275,4.30008017123,,,,,"",,,0,0,0,0,0,-0.00108518719479,0,-0.00142382534409,0.000652244809218,0.000271476614988,0.000517520525807,-0.000246043910819,0.000872439670301,26.247860647,"test",1839216.66667,0.000969615687838,0.998576174656,1.00096961569,27244.4,10474.1,13.0056043001,-1498147,-0.646991149598,1846172.05713,1841077.94287,-0.0153005745009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:32:00.000+09:00",1841000,1841000,1841000,1841000,0,0,-0.00108518719479,-0.00162689804772,42.75345648,1842498.86209,1842177.40188,321.460217496,826.496273908,-505.036056412,1843475,1839900,1491.43561638,0.000569255545387,0.0030197677017,-0.34415287578,,,,,"",,,0,0,0,0,0,0,0,-0.00134257312955,0.000597858579271,0.000174611742258,0.000448938769097,-0.00027432702684,0.000810122550994,0,"test",1839266.66667,0.000942404581536,0.99865742687,1.00094240458,27244.4,10093.1,0,-1498147,-0.633665573511,1846258.43313,1840691.56687,0.0554051628551,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:33:00.000+09:00",1841000,1841000,1841000,1841000,0,0,-0.00108518719479,-0.00270855904659,42.75345648,1842268.26793,1842090.18692,178.081002933,696.813219713,-518.73221678,1843225,1839970,1384.90450092,0.00050346933202,0.00296112608043,-0.322892315871,,,,,"",,,0,0,0,0,0,0,0,-0.00120712338429,0.000559791735735,9.67305827989e-05,0.000378497131838,-0.000281766549039,0.000752256654494,0,"test",1839350,0.000897056025226,0.998792876616,1.00089705603,27244.4,9494.65,0,-1498147,-0.736635894951,1845954.01081,1840495.98919,0.0923431318024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:34:00.000+09:00",1841000,1841000,1841000,1841000,0,0,-0.00108518719479,-0.00270855904659,42.75345648,1842073.14978,1842009.43234,63.7174473295,570.194065236,-506.476617907,1842975,1840010,1285.98275086,0.00050346933202,0.00279794855261,-0.292550949958,,,,,"",,,0,0,0,0,0,0,0,-0.00107163689144,0.000538040554127,3.461023755e-05,0.00030971975298,-0.00027510951543,0.000698524036316,0,"test",1839416.66667,0.000860780138631,0.998928363109,1.00086078014,27244.4,8603.7,0,-1498147,-0.8129176982,1845553.27462,1840396.72538,0.116991924158,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:35:00.000+09:00",1841000,1841000,1841000,1841000,0,0,-0.00108518719479,-0.00270855904659,42.75345648,1841908.04982,1841934.65957,-26.6097537538,450.833301438,-477.443055192,1842725,1840050,1194.12684008,0.00050346933202,0.0025098332263,-0.282129934281,,,,,"",,,0,0,0,0,0,0,0,-0.000936113636055,0.000516290318198,-1.44539672753e-05,0.000244885008929,-0.000259338976204,0.000648629462294,0,"test",1839466.66667,0.000833574949261,0.999063886364,1.00083357495,27244.4,8312.7,0,-1498147,-0.841375245107,1845037.46622,1840412.53378,0.127021578069,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:36:00.000+09:00",1841000,1841000,1841000,1841000,0,0,0,-0.00162689804772,42.75345648,1841768.34985,1841865.42553,-97.0756833346,341.251504484,-438.327187818,1842575,1840190,1108.83206579,0.000454460418263,0.0025519325825,-0.268780964572,,,,,"",,,0,0,-0.000543183052689,0,0,0,0,-0.000854782030582,0.000440171938767,-5.27298660155e-05,0.00018536203394,-0.000238091899956,0.000602298786415,0,"test",1839516.66667,0.000806371238822,0.999145217969,1.00080637124,0,7934.35,0,-1498147,-0.833811213269,1844926.06359,1840223.93641,0.165045214578,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:37:00.000+09:00",1841000,1841000,1841000,1841000,0,0,0,-0.0024383635871,42.75345648,1841650.14218,1841801.31993,-151.177757128,242.765652162,-393.943409289,1842350,1840290,1029.62977538,0.000406425084955,0.00220079083048,-0.256087146668,,,,,"",,,0,0,0,0,0,0,0,-0.000732759790485,0.000385808758402,-8.21171956153e-05,0.000131866188029,-0.000213983383644,0.000559277444529,0,"test",1839583.33333,0.000770101925255,0.99926724021,1.00077010193,0,7572.6,0,-1498147,-0.921414045374,1844377.31349,1840322.68651,0.167047054025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:38:00.000+09:00",1841000,1841000,1841000,1841000,0,0,0,-0.00108518719479,42.75345648,1841550.1203,1841741.9629,-191.842598337,155.844002062,-347.686600399,1842250,1840430,956.084791422,0.000292171012301,0.00226425877211,-0.248396589159,,,,,"",,,0,0,-0.000543183052689,0,0,0,0,-0.000678518116434,0.000309710230761,-0.000104205648201,8.46518207831e-05,-0.000188857468984,0.000519329055634,0,"test",1839683.33333,0.000715702883648,0.999321481884,1.00071570288,0,7354.85,0,-1498147,-0.91908740491,1844335.66536,1840164.33464,0.200335436572,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:39:00.000+09:00",1841000,1841000,1841000,1841000,0,0,0,-0.00162689804772,42.75345648,1841465.48641,1841687.00269,-221.516276227,80.3719464041,-301.888222631,1842100,1840550,887.793020606,0.000258774439365,0.00216055032215,-0.238005891866,,,,,"",,,0,0,0.000543183052689,0,1,0,0,-0.00059714456327,0.000244492135503,-0.000120323887141,4.36566791983e-05,-0.000163980566339,0.000482234123088,0,"test",1839783.33333,0.000661309755678,0.999402855437,1.00066130976,0,7057.3,0,-1498147,-1,1844089.97487,1840110.02513,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:40:00.000+09:00",1841000,1841000,1841000,1841000,0,0,0,-0.00108518719479,42.75345648,1841393.87312,1841636.1136,-242.240482252,15.8494606729,-258.089942925,1842000,1840670,824.37923342,0.000236511065846,0.00217155266015,-0.229415733871,,,,,"",,,0,-0.000543183052689,0.00162954915807,0,1,0,0,-0.000542888165038,0.000179282543856,-0.000131580924634,8.60915843176e-06,-0.000140190083066,0.000447788828582,0,"test",1839900,0.000597858579271,0.999457111835,1.00059785858,0,6811.1,0,-1498147,-1,1844000,1840000,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:41:00.000+09:00",1841000,1841000,1840000,1840000,4341,-0.000543183052689,-0.000543183052689,-0.00162778079219,34.7005164509,1841179.4311,1841514.92,-335.48890028,-54.4182115177,-281.070688762,1841850,1840730,836.92357389,0.000258853200997,0.00230602498375,-0.0906163025807,,,,,"",,,0,0.00054347826087,0.00217391304348,0.00108695652174,1,0,0.000543183052689,-0.00100442489888,-0.00039658179092,-0.000182330924065,-2.95751149553e-05,-0.00015275580911,0.000454849768418,22.801136145,"test",1839983.33333,9.05805306206e-06,0.998995575101,1.00000905805,868.2,7028.15,0.617658985651,-1502488,-1,1843973.67606,1839726.32394,0.0644345113531,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:42:00.000+09:00",1841000,1842000,1840000,1841000,1091,0.00054347826087,0,-0.00108518719479,45.7125464793,1841151.82631,1841476.77778,-324.95146255,-108.524861724,-216.426600826,1841750,1840840,920.000461469,0.000292335266892,0.00226487347519,-0.202134265431,,,,,"",,,0,-0.000543183052689,0.00217273221075,0,1,0.00054347826087,0.00108695652174,-0.000407221392697,8.69168423112e-05,-0.000176508127403,-5.89488656839e-05,-0.000117559261719,0.000499728659136,21.4206694465,"test",1840066.66667,0.000507227998986,0.999592778607,1.000507228,1086.4,7082.7,0.154037302159,-1501397,-0.984596269784,1843835.66536,1839664.33464,0.320201261943,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:43:00.000+09:00",1842000,1842000,1840000,1840000,2811,-0.000543183052689,-0.000543183052689,-0.00162778079219,38.6866267008,1840974.62227,1841367.38683,-392.764564469,-165.372802273,-227.391762196,1841600,1840940,997.14328565,0.000310689886266,0.00231908737012,-0.148987431924,,,,,"",,,0,0.00108695652174,0.00163043478261,0,1,0.000543183052689,0.00108636610538,-0.000868809730669,-0.000510608710767,-0.000213459002429,-8.98765229746e-05,-0.000123582479455,0.000541925698723,22.3665717007,"test",1840108.33333,-5.88733453193e-05,0.999131190269,0.999941126655,1648.6,7223.25,0.389160004153,-1504208,-0.98489599557,1843735.41565,1839464.58435,0.125365675367,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:44:00.000+09:00",1840000,1843000,1840000,1842000,2448,0.00108695652174,0.000543183052689,-0.000542593597396,53.9357916641,1841132.37269,1841414.24707,-281.874378629,-188.673117544,-93.2012610851,1841550,1841080,1140.20447953,0.000401866242852,0.00222307181347,-0.165517875707,,,,,"",,,0,0.00108577633008,0,-0.00162866449511,0,0,0.00163043478261,0.000244359371182,0.000499706693897,-0.000153026264185,-0.000102428402576,-5.05978616097e-05,0.000619003517661,22.2293891397,"test",1840158.33333,0.00100081967584,1.00024435937,1.00100081968,2138.2,7345.65,0.333258459088,-1501760,-0.951821826523,1843596.94895,1839503.05105,0.609919692968,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:45:00.000+09:00",1841000,1845000,1841000,1844000,3572,0.00108577633008,0.00162954915807,0.000542593597396,63.6671771559,1841573.54612,1841605.78432,-32.2382002235,-157.38613408,125.147933857,1841600,1841260,1344.47558814,0.000469502270373,0.00241866392825,-0.133721912325,,,,,"",,,0,0,-0.00108459869848,-0.0027114967462,0,-0.000542888165038,0.00217155266015,0.001303214596,0.00148811140197,-1.74827550019e-05,-8.53503980912e-05,6.78676430893e-05,0.000729108236517,22.6083286252,"test",1840241.66667,0.00204230422635,1.0013032146,1.00204230423,2852.6,7524.25,0.474731700834,-1498188,-0.905492241752,1843827.10575,1839372.89425,1.03881590608,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:46:00.000+09:00",1844000,1845000,1844000,1844000,1732,0,0.00217391304348,0.000542593597396,63.6671771559,1841946.84672,1841783.13363,163.713087134,-93.1662898373,256.879376972,1841650,1841440,1319.87018898,0.000469502270373,0.00259502145258,-0.19903950069,,,,,"",,,0,0.000542299349241,-0.00162689804772,-0.00216919739696,0,0,0.000542299349241,0.00127602964733,0.00139021635242,8.87815006151e-05,-5.052401835e-05,0.000139305518965,0.000715764744568,21.8844797725,"test",1840408.33333,0.00195155966294,1.00127602965,1.00195155966,2330.8,7610.85,0.227569850936,-1498188,-0.895189105028,1844039.56063,1839260.43937,0.991722195999,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:47:00.000+09:00",1844000,1845000,1844000,1845000,3263,0.000542299349241,0.00217273221075,0.00108518719479,67.632345788,1842416.56261,1842021.42003,395.142579085,4.49548394716,390.647095138,1841750,1841620,1297.02231834,0.000482622784116,0.00298382118399,-0.15290178345,,,,,"",,,0,-0.00108401084011,-0.00216802168022,-0.00216802168022,0,0,0.000542299349241,0.00176462603502,0.00183534062402,0.000214169419558,2.43657666513e-06,0.000211732842893,0.000702993126473,22.5183921322,"test",1840558.33333,0.0024132170039,1.00176462604,1.002413217,2765.2,7774,0.419732441472,-1494925,-0.855415487523,1844497.72633,1839002.27367,1.09139805176,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:48:00.000+09:00",1844000,1845000,1843000,1843000,1325,-0.00108401084011,0.00163043478261,0,54.7604093726,1842506.32221,1842093.90743,412.414772733,86.0793417043,326.335431028,1841750,1841750,1347.23500989,0.000542800511052,0.00298382118399,-0.220956666772,,,,,"",,,0,-0.000542593597396,-0.00108518719479,-0.00108518719479,0,-0.000542005420054,0.00108401084011,0.000678702321162,0.000678702321162,0.000223773615156,4.67060996768e-05,0.000177067515479,0.000731001090553,21.6160729755,"test",1840708.33333,0.00124499173778,1.00067870232,1.00124499174,2468,7840.25,0.168999713019,-1496250,-0.856637224578,1844497.72633,1839002.27367,0.72746078914,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:49:00.000+09:00",1843000,1843000,1842000,1842000,541,-0.000542593597396,0,-0.000542593597396,49.6701533824,1842428.42648,1842086.95133,341.475154961,137.158504356,204.316650605,1841700,1841870,1322.43250918,0.000555540060789,0.00292200120477,-0.248521066582,,,,,"",,,0,0,-0.000542888165038,-0.000542888165038,0,0,0.000542593597396,0.000162892979312,7.05804427024e-05,0.000185382820283,7.44617287489e-05,0.000110921091534,0.000717932958297,20.7197817756,"test",1840825,0.000638300761887,1.00016289298,1.00063830076,2086.6,7867.3,0.0687656502231,-1496791,-0.857130146302,1844390.72481,1839009.27519,0.555747060969,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:50:00.000+09:00",1842000,1843000,1842000,1842000,989,0,-0.00108459869848,-0.000542593597396,49.6701533824,1842362.51471,1842080.51049,282.00422759,166.127649002,115.876578587,1841650,1842010,1299.40161567,0.000555540060789,0.00285470951117,-0.235100526658,,,,,"",,,0,-0.000542888165038,-0.000542888165038,-0.00108577633008,0,0,0.000542888165038,0.000190046968751,-5.4288521778e-06,0.000153096757649,9.0188734529e-05,6.29080231202e-05,0.000705429758778,21.323056828,"test",1840941.66667,0.000574886946445,1.00019004697,1.00057488695,1570,7916.75,0.124925000789,-1496791,-0.851776297092,1844278.68789,1839021.31211,0.566573137479,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:51:00.000+09:00",1842000,1843000,1841000,1841000,923,-0.000542888165038,-0.00162689804772,0,44.8365150338,1842152.89707,1842000.47267,152.424393011,163.386997804,-10.9626047933,1841650,1842130,1349.44435741,0.000514983111487,0.00285470951117,-0.166690863003,,,,,"",,,0,0,0,-0.000543183052689,0,0,0.00108577633008,-0.000352944370537,-0.00061342033407,8.27943470998e-05,8.87490482369e-05,-5.95470113703e-06,0.00073299530549,21.2534486953,"test",1841008.33333,-4.52650494964e-06,0.999647055629,0.999995473495,1408.2,1151.8,0.801354401806,-1497714,0.0187966660879,1844278.68789,1839021.31211,0.376364173252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:52:00.000+09:00",1841000,1842000,1841000,1841000,335,0,-0.00216802168022,0,44.8365150338,1841975.52829,1841926.36359,49.1647004716,140.542538338,-91.377837866,1841650,1842250,1324.48404616,0.000514983111487,0.00285470951117,-0.612709302817,,,,,"",,,0,0,0,0,0,0,0.000543183052689,-0.000352944370537,-0.000678518116434,2.67054320867e-05,7.63403250068e-05,-4.96348929201e-05,0.000719437287433,20.2399499937,"test",1841100,-5.43153549508e-05,0.999647055629,0.999945684645,822.6,1168.55,0.286680073595,-1497714,0.018527234607,1844278.68789,1839021.31211,0.376364173252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:53:00.000+09:00",1841000,1842000,1841000,1841000,437,0,-0.00108518719479,0,44.8365150338,1841825.44701,1841857.74406,-32.2970495289,105.974620764,-138.271670293,1841650,1842390,1301.3066143,0.000514983111487,0.00285470951117,-0.560186085611,,,,,"",,,0,0,0,0,0,0,0.000543183052689,-0.000352944370537,-0.000754454811413,-1.7543209956e-05,5.75636180143e-05,-7.51068279702e-05,0.000706847699237,20.5057526566,"test",1841200,-0.000108624809907,0.999647055629,0.99989137519,645,1190.4,0.367103494624,-1497714,0.0181871639785,1844278.68789,1839021.31211,0.376364173252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:54:00.000+09:00",1841000,1842000,1841000,1841000,226,0,-0.000542888165038,0,44.8365150338,1841698.45516,1841794.20746,-95.7523003893,65.6292365335,-161.381536923,1841650,1842510,1279.78471327,0.000514983111487,0.00285470951117,-0.730434979578,,,,,"",,,0,0,0,0,0,0,0.000543183052689,-0.000352944370537,-0.000819534222338,-5.20110268275e-05,3.56486890459e-05,-8.76597158734e-05,0.000695157367341,19.8463544619,"test",1841300,-0.000162928365829,0.999647055629,0.999837071634,582,1201.7,0.188066905218,-1497714,0.0180161437963,1844278.68789,1839021.31211,0.376364173252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:55:00.000+09:00",1841000,1842000,1841000,1841000,619,0,-0.000542888165038,0,44.8365150338,1841591.00052,1841735.37728,-144.376758466,23.6280375335,-168.004796,1841650,1842590,1259.8000909,0.000514983111487,0.00285470951117,-0.46680295694,,,,,"",,,0,0,0,-0.000543183052689,0,0,0.000543183052689,-0.000352944370537,-0.000862915787017,-7.84230084011e-05,1.28343495565e-05,-9.12573579576e-05,0.000684302059151,20.8539247338,"test",1841400,-0.000217226023678,0.999647055629,0.999782773976,508,1232.65,0.502170121283,-1497714,0.0175637853405,1844278.68789,1839021.31211,0.376364173252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:56:00.000+09:00",1841000,1842000,1841000,1841000,375,0,0,0,44.8365150338,1841500.07737,1841680.90489,-180.82752467,-17.2630749071,-163.564449763,1841650,1842650,1241.24294155,0.000514983111487,0.00285470951117,-0.674437880228,,,,,"",,,0,0,0.000543183052689,-0.000543183052689,1,0,0.000543183052689,-0.000352944370537,-0.000895449488508,-9.82224468602e-05,-9.37700972684e-06,-8.88454371334e-05,0.000674222130118,20.3527454876,"test",1841500,-0.000271517784415,0.999647055629,0.999728482216,398.4,1251.4,0.299664375899,-1497714,0.0173006233019,1844278.68789,1839021.31211,0.376364173252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:57:00.000+09:00",1841000,1842000,1841000,1841000,251,0,0,0,44.8365150338,1841423.14239,1841630.46749,-207.325104747,-55.2754808752,-152.049623872,1841650,1842590,1224.01130287,0.000514983111487,0.00285470951117,-0.786163966688,,,,,"",,,0,0,0,0,0,0,0.000543183052689,-0.000352944370537,-0.000862915787017,-0.000112615483296,-3.00247044406e-05,-8.25907788551e-05,0.000664862196016,19.9512724015,"test",1841583.33333,-0.000316756414317,0.999647055629,0.999683243586,381.6,1263.95,0.198583804739,-1497714,0.0171288421219,1844278.68789,1839021.31211,0.376364173252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:58:00.000+09:00",1841000,1842000,1841000,1841000,303,0,0,0,44.8365150338,1841358.04356,1841583.7662,-225.722637803,-89.3649122607,-136.357725542,1841650,1842530,1208.01049552,0.000514983111487,0.00285470951117,-0.765427975841,,,,,"",,,0,0,-0.000543183052689,-0.000543183052689,0,0,0.000543183052689,-0.000352944370537,-0.000830379966676,-0.000122608711463,-4.8541505845e-05,-7.40672056176e-05,0.000656170828636,20.1395522675,"test",1841658.33333,-0.000357467680849,0.999647055629,0.999642532319,354.8,1279.1,0.236885309984,-1497714,0.0169259635681,1844278.68789,1839021.31211,0.376364173252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T15:59:00.000+09:00",1842000,1842000,1841000,1841000,406,0,0,0,44.8365150338,1841302.95993,1841540.52426,-237.564321674,-119.004794143,-118.559527531,1841650,1842470,1193.15260298,0.000514983111487,0.00285470951117,-0.710274358023,,,,,"",,,0,0,-0.00108636610538,-0.000543183052689,0,0.000543183052689,0.000543183052689,-0.000352944370537,-0.000797842027279,-0.000129040913457,-6.46413873674e-05,-6.43995260895e-05,0.000648100273211,20.4321726212,"test",1841741.66667,-0.000402698532639,0.999647055629,0.999597301467,390.8,1299.4,0.312451900877,-1497714,0.0166615360936,1844278.68789,1839021.31211,0.376364173252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:00:00.000+09:00",1841000,1842000,1841000,1841000,663,0,0,0,44.8365150338,1841256.35071,1841500.48542,-244.134708506,-144.030777016,-100.10393149,1841650,1842390,1179.35598848,0.000514983111487,0.00285470951117,-0.543640357792,,,,,"",,,0,0.000543183052689,-0.00108636610538,-0.000543183052689,0,0,0.000543183052689,-0.000352944370537,-0.000754454811413,-0.000132609836234,-7.82350771406e-05,-5.4374759093e-05,0.000640606186031,20.9225944512,"test",1841841.66667,-0.000456970152158,0.999647055629,0.999543029848,399.6,1332.55,0.497542306105,-1497714,0.016247045139,1844278.68789,1839021.31211,0.376364173252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:01:00.000+09:00",1841000,1842000,1841000,1842000,704,0.000543183052689,0.000543183052689,0.00108695652174,54.1902204453,1841370.7583,1841537.4865,-166.728205784,-148.57026277,-18.1579430148,1841750,1842330,1166.54484645,0.000512096400057,0.00273644157315,-0.435727991413,,,,,"",,,0,-0.000542888165038,-0.00108577633008,-0.00108577633008,0,0,0.000543183052689,0.000135740464232,-0.00017912100438,-9.05147696984e-05,-8.06570373342e-05,-9.85773236419e-06,0.000633303391123,20.9831408527,"test",1841958.33333,2.26208519014e-05,1.00013574046,1.00002262085,465.4,1150.7,0.611801512123,-1497010,0.23802902581,1844269.92063,1839230.07937,0.549604736883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:02:00.000+09:00",1841000,1842000,1841000,1841000,1010,-0.000542888165038,0,0,45.8226907206,1841313.71856,1841497.67269,-183.954128657,-155.647035947,-28.3070927103,1841750,1842270,1154.64878599,0.000514951990098,0.00273644157315,-0.133243154266,,,,,"",,,0,-0.000543183052689,0,-0.000543183052689,0,-0.000542888165038,0.000542888165038,-0.000407221392697,-0.00068936692233,-9.99207651589e-05,-8.45448321277e-05,-1.53759330311e-05,0.000627185652356,21.3435250706,"test",1842058.33333,-0.000574538446575,0.999592778607,0.999425461553,617.2,1146.65,0.880826756203,-1498020,0.147255047312,1844269.92063,1839230.07937,0.35118578935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:03:00.000+09:00",1841000,1842000,1840000,1840000,657,-0.000543183052689,-0.000543183052689,0,39.2893427031,1841111.60801,1841386.73397,-275.125958502,-179.542820458,-95.5831380437,1841750,1842150,1215.03101556,0.000514951990098,0.00273644157315,-0.399586010918,,,,,"",,,0,-0.00054347826087,0.00054347826087,0,1,0,0.00108636610538,-0.000950183249627,-0.00116711451293,-0.000149524977447,-9.75776198142e-05,-5.19473576325e-05,0.000660342943239,20.9129601489,"test",1842158.33333,-0.00117163291248,0.99904981675,0.998828367088,688,1038.95,0.632369218923,-1498677,0.266182203186,1844269.92063,1839230.07937,0.152766841817,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:04:00.000+09:00",1840000,1841000,1839000,1839000,640,-0.00054347826087,-0.00108636610538,-0.00162866449511,34.0596092987,1840786.74524,1841209.93886,-423.193620534,-228.272980473,-194.920640061,1841600,1842010,1271.10022873,0.00046286723809,0.00302527981694,-0.341949764809,,,,,"",,,0,0,0.00108754758021,0,1,0,0.00108695652174,-0.00141181581234,-0.00163408450551,-0.000230121598985,-0.00012412886377,-0.000105992735215,0.00069119098898,20.8862006808,"test",1842225,-0.00175060049668,0.998588184188,0.998249399503,734.8,948.55,0.674714037215,-1499317,0.128775499447,1844385.67766,1838814.32234,0.0333271968985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:05:00.000+09:00",1839000,1840000,1839000,1839000,325,0,-0.00108636610538,-0.0027114967462,34.0596092987,1840511.86136,1841046.23969,-534.37832873,-289.494050125,-244.884278605,1841350,1841870,1251.73592668,0.000378835385618,0.00301592709195,-0.677685878994,,,,,"",,,0,0.000543773790103,0.000543773790103,0,1,0,0.000543773790103,-0.00127623754311,-0.00155819900427,-0.000290580929162,-0.000157419276849,-0.000133161652314,0.00068066118906,20.2085576876,"test",1842258.33333,-0.00176866255637,0.998723762457,0.998231337444,667.2,786.2,0.41338081913,-1499317,-0.0718010684304,1844126.68868,1838573.31132,0.0768340864364,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:06:00.000+09:00",1839000,1841000,1839000,1840000,1185,0.000543773790103,-0.00108577633008,-0.00216919739696,42.8777928373,1840433.11346,1840968.74045,-535.626993798,-338.720638859,-196.906354939,1841150,1841790,1305.18336049,0.000406127239245,0.0027716048822,0.653202430025,,,,,"",,,0,0.00054347826087,0,-0.00054347826087,0,0,0.00108754758021,-0.000624609618988,-0.00097188061614,-0.000291101627064,-0.000184087303728,-0.000107014323336,0.000709338782875,21.5027741836,"test",1842291.66667,-0.00124392174601,0.999375390381,0.998756078254,763.4,758.85,1.56157343348,-1498132,0.00368979376688,1843701.47016,1838598.52984,0.27463973202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:07:00.000+09:00",1840000,1841000,1840000,1841000,2530,0.00054347826087,0,-0.00216802168022,50.0687216041,1840520.32677,1840971.05597,-450.729201543,-361.122351396,-89.606850147,1840950,1841700,1283.38454903,0.000406221765424,0.00200026645368,3.49471678065,,,,,"",,,0,0,0,-0.00162954915807,0,0,0.00054347826087,2.71598902741e-05,-0.000380083618396,-0.00024482846363,-0.000196155541225,-4.86729224047e-05,0.000697112737114,22.2617940422,"test",1842241.66667,-0.000673997711122,1.00002715989,0.999326002289,1067.4,722.2,3.50318471338,-1495602,-0.0468706729438,1842791.19526,1839108.80474,0.513578136165,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:08:00.000+09:00",1841000,1842000,1840000,1841000,670,0,0.00054347826087,-0.00108518719479,50.0687216041,1840594.12265,1840973.19997,-379.077322123,-364.713345541,-14.3639765819,1840850,1841660,1334.57136695,0.000339232097883,0.00172126784016,-0.0390180483941,,,,,"",,,0,0,0,-0.00162954915807,0,0,0.00108636610538,8.14840970205e-05,-0.000358372337999,-0.000205908377036,-0.000198106108388,-7.80226864852e-06,0.000724916549133,20.9330971734,"test",1842191.66667,-0.000646874420414,1.0000814841,0.99935312558,1070,689.45,0.971789107259,-1495602,0.0469939807093,1842434.29795,1839265.70205,0.547339580232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:09:00.000+09:00",1841000,1841000,1840000,1841000,318,0,0.00108754758021,-0.000542888165038,50.0687216041,1840656.56532,1840975.18516,-318.619840275,-355.494644488,36.8748042135,1840800,1841600,1310.67341217,0.000320256897985,0.00162610055922,-0.714675441277,,,,,"",,,0,-0.000543183052689,0,-0.00162954915807,0,0,0.000543183052689,0.000108648413733,-0.000325803649001,-0.000173068897488,-0.000193098666208,2.002976872e-05,0.000711935585101,20.1878708447,"test",1842141.66667,-0.000619749657328,1.00010864841,0.999380250343,1005.6,678.3,0.46881910659,-1495602,0.0876455845496,1842296.66295,1839303.33705,0.566815310478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:10:00.000+09:00",1840000,1841000,1840000,1840000,400,-0.000543183052689,0.000543773790103,-0.00108577633008,43.2660256552,1840555.55527,1840902.94922,-347.393951758,-353.874505942,6.48055418418,1840700,1841540,1288.48245416,0.000339274549002,0.00155189404651,-0.495386372789,,,,,"",,,0,0,0,-0.00108695652174,0,-0.000543183052689,0.000543183052689,-0.000380290107024,-0.000836256611314,-0.000188801060738,-0.000192323101055,3.52204031749e-06,0.000700262203347,20.4167406781,"test",1842058.33333,-0.00111740941972,0.999619709893,0.99888259058,1020.6,648.85,0.616475302458,-1496002,0.0607998767049,1842128.28569,1839271.71431,0.254950985295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:11:00.000+09:00",1840000,1841000,1840000,1840000,245,0,0,-0.000543183052689,43.2660256552,1840470.08523,1840836.0641,-365.978865862,-356.295377926,-9.68348793629,1840650,1841480,1267.87656458,0.00032028065004,0.00157833798347,-0.731766614273,,,,,"",,,0,0.00054347826087,0,-0.00108695652174,0,0,0.00054347826087,-0.000353136120392,-0.000803701370637,-0.000198901557534,-0.000193638792351,-5.26276518277e-06,0.000689063350313,19.9265343423,"test",1841975,-0.00107221867832,0.99964686388,0.998927781322,832.6,614.95,0.398406374502,-1496002,0.139198308806,1842102.5839,1839197.4161,0.276260772983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:12:00.000+09:00",1841000,1841000,1840000,1841000,563,0.00054347826087,0,0,50.9888908667,1840551.61058,1840848.2075,-296.596916903,-344.355685722,47.7587688182,1840650,1841440,1248.74252425,0.000343632563294,0.00157833798347,-0.126277769448,,,,,"",,,0,0,0,-0.00162954915807,0,0.00054347826087,0.00054347826087,0.000190150218673,-0.000238943435572,-0.000161106418742,-0.000187048172581,2.59417538393e-05,0.000678295776344,20.7590990893,"test",1841925,-0.000502192000217,1.00019015022,0.999497808,439.2,626.35,0.898858465714,-1495439,0.181607727309,1842102.5839,1839197.4161,0.620474968394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:13:00.000+09:00",1841000,1841000,1840000,1841000,502,0,0,0,50.9888908667,1840620.59357,1840859.45138,-238.857818238,-323.256112225,84.3982939865,1840650,1841400,1230.97520109,0.000343632563294,0.00157833798347,-0.25487166153,,,,,"",,,0,0,-0.000543183052689,-0.00162954915807,0,0,0.000543183052689,0.000190150218673,-0.000217226023678,-0.000129743518869,-0.000175587241839,4.58437229693e-05,0.000668644867511,20.644419581,"test",1841841.66667,-0.000456970152158,1.00019015022,0.999543029848,405.6,629.6,0.797331639136,-1495439,0.180670266836,1842102.5839,1839197.4161,0.620474968394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:14:00.000+09:00",1840000,1841000,1840000,1841000,397,0,0,0,50.9888908667,1840678.96379,1840869.86239,-190.898606256,-296.784611031,105.886004775,1840650,1841360,1214.47697244,0.000343632563294,0.00157833798347,-0.487065452483,,,,,"",,,0,-0.000543183052689,-0.000543183052689,-0.00217273221075,0,-0.000543183052689,0.000543183052689,0.000190150218673,-0.000195507668245,-0.0001036928877,-0.000161208371011,5.75154833107e-05,0.00065968330931,20.4097557423,"test",1841758.33333,-0.000411744211827,1.00019015022,0.999588255788,421.4,638.15,0.622110788999,-1495439,0.17824962783,1842102.5839,1839197.4161,0.620474968394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:15:00.000+09:00",1840000,1841000,1840000,1840000,653,-0.000543183052689,0,-0.000543183052689,43.5796598896,1840574.50782,1840805.42814,-230.920322153,-283.611753255,52.6914311027,1840600,1841300,1199.15718869,0.000363457449317,0.00159697255859,0.0265604145108,,,,,"",,,0,0,0,-0.00108695652174,0,-0.000543183052689,0.000543183052689,-0.000325980658481,-0.00070602291859,-0.000125500175083,-0.000154136822421,2.86366473384e-05,0.00065171586342,20.9068532597,"test",1841658.33333,-0.000900456563152,0.999674019342,0.999099543437,472,639.85,1.0205516918,-1496092,0.12674845667,1842069.69385,1839130.30615,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:16:00.000+09:00",1841000,1841000,1840000,1840000,282,0,0,-0.000543183052689,43.5796598896,1840486.122,1840745.7668,-259.644796748,-278.818361954,19.1735652058,1840550,1841240,1184.93167522,0.000363457449317,0.00160806808692,-0.709248873376,,,,,"",,,0,0.00054347826087,0,-0.00108695652174,0,0.00054347826087,0.00054347826087,-0.00029882372117,-0.000673459190546,-0.000141111302581,-0.000151531718453,1.04204158727e-05,0.000643984606095,20.0671832025,"test",1841591.66667,-0.000864288590938,0.999701176279,0.999135711409,479.4,635.2,0.44395465995,-1496092,0.127676322418,1842029.86486,1839070.13514,0.31417222094,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:17:00.000+09:00",1841000,1841000,1840000,1841000,547,0.00054347826087,0,0,51.7166586905,1840565.18016,1840764.59889,-199.418732152,-262.938435994,63.5197038415,1840550,1841200,1171.72226984,0.000384192866974,0.00160806808692,-0.209904824328,,,,,"",,,0,-0.000543183052689,-0.000543183052689,-0.00108636610538,0,0.00054347826087,0.00054347826087,0.000244492135503,-0.000108624809907,-0.000108320875694,-0.000142823702332,3.45028266385e-05,0.000636459679437,20.7302682636,"test",1841516.66667,-0.000280565837942,1.00024449214,0.999719434162,476.2,650,0.841538461538,-1495545,0.166846153846,1842029.86486,1839070.13514,0.65204091014,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:18:00.000+09:00",1840000,1841000,1840000,1840000,420,-0.000543183052689,-0.000543183052689,-0.000543183052689,44.7641217671,1840478.22936,1840707.96193,-229.732570635,-256.297262922,26.5646922871,1840500,1841140,1159.45639343,0.000402023556153,0.00161177907897,-0.484080959384,,,,,"",,,0,0,0,-0.00054347826087,0,-0.000543183052689,0.000543183052689,-0.00027166530834,-0.000619181594012,-0.000124854657954,-0.000139291990718,1.44373327648e-05,0.000630139344253,20.4655308422,"test",1841466.66667,-0.000796466584607,0.999728334692,0.999203533415,459.8,655.85,0.640390333155,-1495965,0.133338415796,1841983.2397,1839016.7603,0.331450034384,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:19:00.000+09:00",1841000,1841000,1840000,1840000,540,0,-0.000543183052689,-0.000543183052689,44.7641217671,1840404.65561,1840655.52031,-250.864693997,-255.210749137,4.3460551399,1840450,1841080,1148.06665104,0.000402023556153,0.00160815546056,-0.252865730158,,,,,"",,,0,0,-0.00054347826087,-0.00054347826087,0,0.00054347826087,0.00054347826087,-0.00024450541987,-0.000586612205879,-0.000136339507607,-0.000138701494096,2.36198648908e-06,0.000623949266869,20.7168452701,"test",1841400,-0.000760291082872,0.99975549458,0.999239708917,488.4,662.55,0.815032827711,-1495965,0.131990038488,1841929.86486,1838970.13514,0.34795908986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:20:00.000+09:00",1841000,1841000,1840000,1840000,407,0,0,-0.000543183052689,44.7641217671,1840342.4009,1840606.96325,-264.562343993,-257.081068108,-7.48127588509,1840400,1841020,1137.49046168,0.000402023556153,0.00159714610484,-0.49760802706,,,,,"",,,0,0,-0.00054347826087,-0.00054347826087,0,0.00054347826087,0.00054347826087,-0.00021734405564,-0.000554040694832,-0.000143783882605,-0.000139717971798,-4.06591080711e-06,0.000618201337869,20.4340893164,"test",1841350,-0.00073315773753,0.999782655944,0.999266842262,439.2,649.75,0.626394767218,-1495965,0.13459022701,1841869.69385,1838930.30615,0.363917236512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:21:00.000+09:00",1841000,1841000,1840000,1840000,501,0,0,-0.00108577633008,44.7641217671,1840289.72384,1840562.00301,-272.279165569,-260.1206876,-12.1584779689,1840300,1841000,1127.66971442,0.000380344184066,0.00139175661304,-0.283603490649,,,,,"",,,0,0,-0.00054347826087,-0.00054347826087,0,0.00054347826087,0.00054347826087,-0.000163016899419,-0.000543183052689,-0.000147977807375,-0.000141369938913,-6.60786846134e-06,0.000612863975226,20.6418822318,"test",1841300,-0.00070602291859,0.999836983101,0.999293977081,483,639.6,0.78330206379,-1495965,0.0816916823014,1841580.62485,1839019.37515,0.382869678584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:22:00.000+09:00",1840000,1841000,1839000,1840000,1344,0,-0.000543183052689,-0.000543183052689,44.7641217671,1840245.15094,1840520.37316,-275.222211925,-263.140992465,-12.08121946,1840250,1840980,1189.97902053,0.000363501542428,0.0013530661158,1.3578393469,,,,,"",,,0,0,-0.00108695652174,0,0,0,0.00108695652174,-0.000135851107187,-0.000532325174635,-0.00014957728909,-0.000143011408949,-6.56588014129e-06,0.000646727728548,21.6286816511,"test",1841250,-0.000678886625934,0.999864148893,0.999321113374,642.4,656.3,2.04784397379,-1495965,0.156559500229,1841494.98996,1839005.01004,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:23:00.000+09:00",1840000,1841000,1839000,1840000,1319,0,0,0,44.7641217671,1840207.43541,1840481.827,-274.391582011,-265.391110375,-9.00047163672,1840250,1840960,1247.83766192,0.000343679198627,0.0013530661158,1.19545734198,,,,,"",,,0,-0.00054347826087,-0.00108695652174,-0.00054347826087,0,0,0.00108695652174,-0.000135851107187,-0.000521467060664,-0.000149125859789,-0.000144234299117,-4.89156067213e-06,0.000678172642348,21.6099052827,"test",1841200,-0.00065174885944,0.999864148893,0.999348251141,822.2,689.4,1.91325790543,-1495965,0.196692776327,1841494.98996,1839005.01004,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:24:00.000+09:00",1839000,1840000,1839000,1839000,405,-0.00054347826087,-0.00054347826087,0,37.0039840139,1840021.67612,1840372.06203,-350.385913765,-282.390071053,-67.9958427126,1840250,1840920,1230.13497178,0.000343679198627,0.0013530661158,-0.514200412445,,,,,"",,,0,0,-0.000543773790103,-0.000543773790103,0,-0.00054347826087,0.00054347826087,-0.000679255535933,-0.00104295678248,-0.000190530676327,-0.000153556319224,-3.69743571031e-05,0.000668915155945,20.428619572,"test",1841133.33333,-0.00115870659376,0.999320744464,0.998841293406,795.2,677.65,0.597653656017,-1496370,0.217442632627,1841494.98996,1839005.01004,-0.00201208056402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:25:00.000+09:00",1839000,1840000,1839000,1839000,527,0,-0.00054347826087,0,37.0039840139,1839864.49518,1840270.42781,-405.93263051,-307.098582944,-98.8340475657,1840250,1840880,1213.69675951,0.000343679198627,0.0013530661158,-0.305999088857,,,,,"",,,0,0,-0.000543773790103,0,0,0,0.000543773790103,-0.000679255535933,-0.00102125070618,-0.000220735525019,-0.000166992160383,-5.37433646361e-05,0.000659976486956,20.6919330532,"test",1841066.66667,-0.00112253765933,0.999320744464,0.998877462341,819.2,687.75,0.766266812068,-1496370,0.214249363868,1841494.98996,1839005.01004,-0.00201208056402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:26:00.000+09:00",1839000,1840000,1839000,1839000,543,0,-0.00054347826087,-0.00054347826087,37.0039840139,1839731.49592,1840176.32204,-444.826125047,-334.644091365,-110.182033682,1840200,1840840,1198.43270526,0.000320304357439,0.00147425931597,-0.219400966301,,,,,"",,,0,-0.000543773790103,-0.000543773790103,0,0,0,0.000543773790103,-0.000652103032279,-0.000999543686578,-0.000241884787954,-0.000181970685897,-5.99141020568e-05,0.000651676294324,20.7218418245,"test",1841000,-0.00108636610538,0.999347896968,0.998913633895,827.6,655.65,0.828185769847,-1496370,0.134370472051,1841556.466,1838843.534,0.0576741315353,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:27:00.000+09:00",1839000,1840000,1838000,1838000,741,-0.000543773790103,-0.00108695652174,-0.00162954915807,30.4179576703,1839465.11193,1840015.113,-550.001072334,-377.715487559,-172.285584775,1840050,1840780,1255.68751203,0.00031097585082,0.00174924343789,0.61674920741,,,,,"",,,0,0,0,0.000544069640914,0,0,0.00108754758021,-0.00111410016032,-0.00151022935929,-0.000299238885927,-0.000205503529684,-9.37353562434e-05,0.00068318145377,21.0321892079,"test",1840916.66667,-0.00158435561994,0.99888589984,0.99841564438,707,566.2,1.30872483221,-1497111,-0.133256799717,1841659.34769,1838440.65231,-0.136904010151,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:28:00.000+09:00",1838000,1839000,1838000,1838000,913,0,-0.00108695652174,-0.00162954915807,30.4179576703,1839239.7101,1839865.84537,-626.135278073,-427.399445661,-198.735832412,1839900,1840720,1237.42411831,0.00031097585082,0.00193232119513,1.14344335092,,,,,"",,,0,0,0,0.000544069640914,0,0,0.000544069640914,-0.00103266481874,-0.00147768264592,-0.000340661195905,-0.000232535062928,-0.000108126132977,0.000673244895708,21.2409244631,"test",1840833.33333,-0.00153915799004,0.998967335181,0.99846084201,625.8,578.35,1.57862885796,-1497111,-0.130457335523,1841677.63888,1838122.36112,-0.0344167529399,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:29:00.000+09:00",1838000,1839000,1838000,1838000,478,0,-0.000543773790103,-0.00162954915807,30.4179576703,1839048.98547,1839727.63461,-678.6491398,-477.649384489,-200.999755311,1839750,1840660,1220.46525272,0.00031097585082,0.00204826130522,-0.376757731063,,,,,"",,,0,0,-0.000544069640914,0,0,0,0.000544069640914,-0.000951216197853,-0.0014451338107,-0.000369232393797,-0.000259874529102,-0.000109357864696,0.000664018091795,20.5937993155,"test",1840750,-0.00149395626783,0.999048783802,0.998506043732,640.4,586.35,0.815212756886,-1497111,-0.128677411103,1841634.14437,1837865.85563,0.03559821912,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:30:00.000+09:00",1838000,1839000,1838000,1838000,420,0,-0.000543773790103,-0.00108695652174,30.4179576703,1838887.60309,1839599.66167,-712.058585428,-524.531224677,-187.527360751,1839650,1840600,1204.71773467,0.000292647379705,0.00220402086622,-0.583162546137,,,,,"",,,0,0,0,0,0,0,0.000544069640914,-0.000896909738265,-0.00141258285342,-0.000387409458884,-0.000285381515058,-0.000102027943825,0.000655450345303,20.4644432945,"test",1840666.66667,-0.00144875045273,0.999103090262,0.998551249547,619,587.35,0.715076189665,-1497111,-0.0944070826594,1841677.31349,1837622.68651,0.0930575104747,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:31:00.000+09:00",1838000,1839000,1838000,1838000,769,0,-0.000543773790103,-0.00108695652174,30.4179576703,1838751.04877,1839481.16821,-730.119449263,-565.648869594,-164.470579669,1839550,1840560,1190.09503933,0.000292647379705,0.00232929632634,0.558555618563,,,,,"",,,0,0,0,0,0,0,0.000544069640914,-0.000842597374358,-0.00139088103621,-0.000397235826585,-0.000307752377364,-8.94834492215e-05,0.000647494580704,21.0692795521,"test",1840616.66667,-0.00142162499887,0.999157402626,0.998578375001,664.2,613.55,1.25336158422,-1497111,-0.0903756825035,1841692.42853,1837407.57147,0.138260978293,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:32:00.000+09:00",1839000,1839000,1838000,1838000,379,0,0,-0.00162954915807,30.4179576703,1838635.5028,1839371.45205,-735.949249143,-599.708945504,-136.240303639,1839400,1840500,1176.51682224,0.00025919635688,0.00232186109645,-0.796766790061,,,,,"",,,0,0,0.000544069640914,0.000544069640914,1,0.000544069640914,0.000544069640914,-0.00076111775579,-0.0013583265417,-0.000400407643712,-0.000326283430633,-7.41242130787e-05,0.000640107085005,20.3617247884,"test",1840566.66667,-0.00139449807125,0.999238882244,0.998605501929,591.8,604.35,0.627120046331,-1497111,-0.13833043766,1841535.41565,1837264.58435,0.172194965946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:33:00.000+09:00",1839000,1839000,1837000,1838000,432,0,0,-0.00162954915807,30.4179576703,1838537.73314,1839269.86301,-732.12987014,-626.193130431,-105.936739709,1839250,1840460,1235.33704922,0.00025919635688,0.00226795200376,-0.59348974727,,,,,"",,,0,-0.000544069640914,0.000544069640914,0.000544069640914,1,0.000544069640914,0.00108813928183,-0.000679624847084,-0.00133662236615,-0.00039832963555,-0.000340692671617,-5.76369639332e-05,0.000672109384778,20.4926141714,"test",1840516.66667,-0.00136736966975,0.999320375153,0.99863263033,495.6,600.85,0.718981442956,-1497111,-0.139136223683,1841335.66536,1837164.33464,0.200335436572,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:34:00.000+09:00",1838000,1838000,1837000,1837000,878,-0.000544069640914,-0.000544069640914,-0.00217273221075,23.416484142,1838301.15881,1839101.72501,-800.566198613,-661.067744067,-139.498454545,1839050,1840360,1218.52725999,0.000277143938333,0.00232992961427,0.883181007178,,,,,"",,,0,0.000544365813827,0.00108873162765,0.00108873162765,1,0,0.000544069640914,-0.00111470596232,-0.00182572974853,-0.00043580087023,-0.000359862680494,-7.59381897362e-05,0.000663324583555,21.2012909585,"test",1840450,-0.00187454155234,0.998885294038,0.998125458448,575.6,624.9,1.40502480397,-1497989,-0.204032645223,1841192.42853,1836907.57147,0.0215709712904,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:35:00.000+09:00",1837000,1838000,1837000,1838000,269,0.000544365813827,0,-0.00108695652174,38.6291751371,1838254.82669,1839020.11575,-765.289063386,-681.912007931,-83.3770554549,1838950,1840240,1202.91816999,0.000292812170722,0.00233005631318,-1.13468085142,,,,,"",,,0,0,0.000544069640914,0.00108813928183,1,0,0.000544365813827,-0.000516599146252,-0.00121723253489,-0.000416370545912,-0.00037100762129,-4.53629246218e-05,0.000654471256796,20.0188999635,"test",1840400,-0.00130406433384,0.999483400854,0.998695935666,545.4,605.7,0.444114247978,-1497720,-0.134389962027,1841092.42853,1836807.57147,0.278288986696,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:36:00.000+09:00",1838000,1838000,1837000,1838000,615,0,0,-0.00108695652174,38.6291751371,1838215.62258,1838944.55162,-728.929039338,-691.315414213,-37.6136251255,1838850,1840120,1188.42401499,0.000292812170722,0.00230978715845,-0.0255832254214,,,,,"",,,0,0.000544069640914,0.000544069640914,0.000544069640914,1,0,0.000544069640914,-0.00046224542513,-0.00115209877617,-0.000396588160685,-0.000376123729169,-2.04644315155e-05,0.000646585427091,20.8458108506,"test",1840350,-0.00127693101856,0.999537754575,0.998723068981,514.6,622.35,0.988189925283,-1497720,-0.130794568972,1840973.67606,1836726.32394,0.299875316027,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:37:00.000+09:00",1838000,1839000,1838000,1839000,779,0.000544069640914,0.000544069640914,-0.00108636610538,50.1203300897,1838336.29603,1838948.65891,-612.362877599,-675.52490689,63.1620292911,1838750,1840000,1174.96515678,0.000292872561539,0.00204937524747,0.502422379168,,,,,"",,,0,0,0.000543773790103,0,1,0,0.000544069640914,0.000135961930659,-0.00054347826087,-0.00033298688287,-0.000367332738929,3.43458560582e-05,0.000638915256541,21.0827435502,"test",1840316.66667,-0.000715456579031,1.00013596193,0.999284543421,594.6,633.95,1.2288035334,-1496941,-0.110103320451,1840634.14437,1836865.85563,0.566343111554,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:38:00.000+09:00",1839000,1839000,1838000,1839000,768,0,0.000544069640914,-0.00054347826087,50.1203300897,1838438.40433,1838952.46195,-514.057618371,-643.231449186,129.173830815,1838700,1839920,1162.46764558,0.000270617808829,0.00195790504161,0.408218060231,,,,,"",,,0,0,0,0,0,0,0.000543773790103,0.000163158753467,-0.000500021740076,-0.000279531059473,-0.000349772403038,7.02413435643e-05,0.00063211943751,21.0685222374,"test",1840283.33333,-0.000697356385339,1.00016315875,0.999302643615,661.8,651.35,1.17908958317,-1496941,-0.0749213172641,1840500,1836900,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:39:00.000+09:00",1839000,1839000,1838000,1839000,914,0,0.00108873162765,-0.00054347826087,50.1203300897,1838524.80367,1838955.98329,-431.179621901,-600.821083729,169.641461828,1838650,1839860,1150.86281375,0.000270617808829,0.00185557034881,0.841031670706,,,,,"",,,0,0,-0.000543773790103,0,0,0,0.000543773790103,0.000190357055448,-0.000467426869436,-0.000234464177217,-0.000326710757873,9.22465806568e-05,0.000625809034123,21.2425630756,"test",1840250,-0.000679255535933,1.00019035706,0.999320744464,669,670.05,1.36407730766,-1496941,-0.0728303857921,1840355.87221,1836944.12779,0.602586816808,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:40:00.000+09:00",1839000,1840000,1838000,1839000,1552,0,0.000544069640914,-0.00054347826087,50.1203300897,1838597.91079,1838959.24379,-361.332990799,-552.923465143,191.590474344,1838600,1839800,1211.51546991,0.000270617808829,0.00174045469379,2.41838658038,,,,,"",,,0,0,0,0,0,0,0.00108754758021,0.000217556836724,-0.000434829872812,-0.000196483409896,-0.000300665288278,0.000104181878382,0.000658790358844,21.7720322047,"test",1840216.66667,-0.000661154030775,1.00021755684,0.999338845969,925.6,727.3,2.133919978,-1496941,-0.0670974838444,1840200,1837000,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:41:00.000+09:00",1839000,1840000,1839000,1839000,274,0,0.000544069640914,-0.00054347826087,50.1203300897,1838659.77067,1838962.26276,-302.492091893,-502.837190493,200.345098601,1838550,1839760,1196.40722206,0.000270617808829,0.00160981736553,-1.25569105023,,,,,"",,,0,0.000543773790103,0,0,0,0,0.000543773790103,0.000244758097414,-0.000413097360525,-0.000164487271285,-0.000273429684879,0.000108942413595,0.000650574889648,20.037860612,"test",1840200,-0.000652103032279,1.0002447581,0.999347896968,857.4,715.95,0.382708289685,-1496941,-0.0681611844403,1840029.86486,1837070.13514,0.65204091014,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:42:00.000+09:00",1839000,1840000,1838000,1840000,283,0.000543773790103,0.000543773790103,0,60.7624282442,1838865.9598,1839039.13219,-173.172389423,-436.904230279,263.731840856,1838550,1839740,1253.8067062,0.000297918288953,0.00160981736553,-1.14176382794,,,,,"",,,0,-0.00054347826087,-0.00054347826087,-0.00054347826087,0,0,0.00108754758021,0.000788664980555,0.000141324317567,-9.41154290342e-05,-0.000237447951239,0.000143332522204,0.000681416688153,20.0707230291,"test",1840183.33333,-9.96277544809e-05,1.00078866498,0.999900372246,758.2,662.9,0.4269120531,-1496658,-0.0522703273495,1840029.86486,1837070.13514,0.98990959934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:43:00.000+09:00",1839000,1840000,1838000,1839000,163,-0.00054347826087,0,-0.00054347826087,49.4096926083,1838886.58137,1839036.23351,-149.65213946,-379.453812115,229.801672655,1838500,1839700,1307.10622719,0.000320605252878,0.00145949500843,-1.40978897569,,,,,"",,,0,-0.000543773790103,0,-0.000543773790103,0,-0.00054347826087,0.00108695652174,0.000271960837639,-0.000380496820134,-8.13769110713e-05,-0.000206337037583,0.000124960126512,0.000710770107225,19.5184827077,"test",1840166.66667,-0.000634000543429,1.00027196084,0.999365999457,637.2,605.1,0.269376962486,-1496821,-0.070732110395,1839841.64079,1837158.35921,0.686338998125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:44:00.000+09:00",1839000,1839000,1838000,1838000,358,-0.000543773790103,-0.000543773790103,-0.000543773790103,41.1332594514,1838750.18424,1838959.47547,-209.291235478,-345.421296788,136.13006131,1838450,1839640,1285.1700681,0.000320629056599,0.00145547479238,-0.776354584379,,,,,"",,,0,0.000544069640914,0,0.000544069640914,0,0,0.000543773790103,-0.000244771410699,-0.000891478767585,-0.000113869007333,-0.000187933240907,7.40642335743e-05,0.000699222017466,20.3047215698,"test",1840100,-0.00114124232379,0.999755228589,0.998858757676,526,602.75,0.593944421402,-1497179,-0.0671090833679,1839787.90882,1837112.09118,0.331827104131,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:45:00.000+09:00",1839000,1839000,1838000,1839000,844,0.000544069640914,0,0,50.1294720319,1838788.61743,1838962.47729,-173.859857881,-311.109009006,137.249151126,1838450,1839600,1264.80077752,0.000344006381931,0.00145547479238,0.706593695979,,,,,"",,,0,0,-0.000543773790103,-0.000543773790103,0,0.000544069640914,0.000544069640914,0.000299165057521,-0.000326157860404,-9.45404338665e-05,-0.000169172924963,7.46324910962e-05,0.000687765512519,21.1628849988,"test",1840016.66667,-0.000552531227072,1.00029916506,0.999447468773,384.4,618.6,1.36437116069,-1496335,0.00282896863886,1839787.90882,1837112.09118,0.705544650507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:46:00.000+09:00",1839000,1840000,1839000,1839000,259,0,0,0,50.1294720319,1838821.13783,1838965.25675,-144.118922635,-277.710991732,133.592069097,1838450,1839560,1245.88643627,0.000344006381931,0.00145547479238,-1.05230498439,,,,,"",,,0,0,-0.000543773790103,0,0,0,0.000543773790103,0.000299165057521,-0.000304420622323,-7.83680927871e-05,-0.000151011958528,7.26438657405e-05,0.00067748038949,19.9815605674,"test",1839933.33333,-0.000507264755969,1.00029916506,0.999492735244,381.4,604.4,0.428524156188,-1496335,0.00289543348776,1839787.90882,1837112.09118,0.705544650507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:47:00.000+09:00",1839000,1840000,1838000,1839000,309,0,-0.00054347826087,0.000544069640914,50.1294720319,1838848.65508,1838967.83032,-119.175239208,-246.003841227,126.828602019,1838500,1839520,1299.75169082,0.00032064536752,0.00145949500843,-0.822925083659,,,,,"",,,0,0,0,0,0,0,0.00108754758021,0.000271960837639,-0.000282682438897,-6.48043715108e-05,-0.000133770441124,6.89660696134e-05,0.000706770903112,20.1580737822,"test",1839833.33333,-0.00045293957786,1.00027196084,0.999547060422,386.6,582.8,0.530199039121,-1496335,0.0665751544269,1839841.64079,1837158.35921,0.686338998125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:48:00.000+09:00",1839000,1840000,1838000,1839000,373,0,0,0.000544069640914,50.1294720319,1838871.93892,1838970.21326,-98.2743449083,-216.457941964,118.183597055,1838550,1839480,1349.76942719,0.00032064536752,0.0014553956281,-0.559568898609,,,,,"",,,0,-0.000543773790103,0,0,0,0,0.00108754758021,0.000244758097414,-0.000260943310066,-5.34390130007e-05,-0.0001177041555,6.42651424988e-05,0.00073396923719,20.3463109247,"test",1839766.66667,-0.000416719511532,1.0002447581,0.999583280488,428.6,555.8,0.671104713926,-1496335,0.0698092839151,1839887.90882,1837212.09118,0.668172895869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:49:00.000+09:00",1839000,1840000,1838000,1838000,256,-0.000543773790103,0,0,41.5820630355,1838737.79447,1838898.34561,-160.551144589,-205.276582489,44.7254378999,1838550,1839420,1396.21446811,0.000344006381931,0.0014553956281,-0.867362023481,,,,,"",,,0,0,0.000544069640914,0.000544069640914,1,0,0.00108754758021,-0.000299148785728,-0.000771982472736,-8.73510035847e-05,-0.000111684756523,2.43337529379e-05,0.000759637904303,19.9693660285,"test",1839700,-0.000924063706039,0.999700851214,0.999075936294,408.2,544.7,0.469983477143,-1496591,0.0477326968974,1839887.90882,1837212.09118,0.294455349493,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:50:00.000+09:00",1838000,1839000,1838000,1838000,646,0,-0.000543773790103,0,41.5820630355,1838624.28763,1838831.80149,-207.513866337,-205.724039258,-1.78982707906,1838550,1839360,1367.91343467,0.000344006381931,0.0014553956281,0.270873199291,,,,,"",,,0,0,0.00108813928183,0.000544069640914,1,0,0.000544069640914,-0.000299148785728,-0.000739387613083,-0.000112901994743,-0.000111928204167,-9.73790576204e-07,0.000744240171203,20.8949880865,"test",1839633.33333,-0.000887858087662,0.999700851214,0.999112141912,368.6,556,1.1618705036,-1496591,0.0467625899281,1839887.90882,1837212.09118,0.294455349493,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:51:00.000+09:00",1838000,1839000,1837000,1838000,884,0,-0.000543773790103,0,41.5820630355,1838528.24338,1838770.18657,-241.943191168,-212.96786964,-28.9753215278,1838550,1839280,1413.06247505,0.000344006381931,0.0014553956281,0.956633385702,,,,,"",,,0,0.000544069640914,0.000544069640914,0.000544069640914,1,0,0.00108813928183,-0.000299148785728,-0.000695924492193,-0.00013163394514,-0.000115869352361,-1.5764592779e-05,0.000768804393391,21.2086456452,"test",1839583.33333,-0.000860702151755,0.999700851214,0.999139297848,493.6,561.75,1.57365376057,-1496591,0.0462839341344,1839887.90882,1837212.09118,0.294455349493,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:52:00.000+09:00",1838000,1840000,1838000,1839000,889,0.000544069640914,0,0.000544069640914,51.8384784766,1838600.82132,1838787.20978,-186.388466279,-207.651988968,21.2635226894,1838600,1839240,1454.98658398,0.000363864989813,0.00144310879598,0.884034557325,,,,,"",,,0,0,0,0.00108754758021,0,0,0.00108813928183,0.000217556836724,-0.000130488680107,-0.00010135316274,-0.000112915709064,1.15625463238e-05,0.000791183569319,21.2148297397,"test",1839550,-0.000298986165095,1.00021755684,0.999701013835,609.6,587.25,1.51383567476,-1495702,0.119965942954,1839926.64992,1837273.35008,0.650755672289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:53:00.000+09:00",1839000,1840000,1839000,1839000,1068,0,0,0.000544069640914,51.8384784766,1838662.23342,1838802.97202,-140.738599584,-194.269311091,53.530711507,1838650,1839220,1422.48754226,0.000363864989813,0.00142242371638,1.26553818186,,,,,"",,,0,0,0,0.00163132137031,0,0,0.000543773790103,0.000190357055448,-0.000119615924142,-7.65299617097e-05,-0.000105638559593,2.91085978831e-05,0.000773511442232,21.3982755236,"test",1839516.66667,-0.000280870880938,1.00019035706,0.999719129119,748.6,619.05,1.72522413375,-1495702,0.113803408448,1839957.66968,1837342.33032,0.633825844758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:54:00.000+09:00",1840000,1840000,1839000,1839000,614,0,0.000544069640914,0.00108873162765,51.8384784766,1838714.19751,1838817.56669,-103.369175826,-176.089284038,72.7201082126,1838750,1839220,1392.30986067,0.00033966724088,0.00116642341751,0.0233026479098,,,,,"",,,0,0.000543773790103,0,0.00217509516041,0,0.000543773790103,0.000543773790103,0.000135961930659,-0.000119615924142,-5.62094485185e-05,-9.5752737378e-05,3.95432888595e-05,0.000757101609937,20.8447274326,"test",1839483.33333,-0.000262754940246,1.00013596193,0.99973724506,820.2,605.85,1.01345217463,-1495702,0.188743088223,1839822.38053,1837677.61947,0.61656310103,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:55:00.000+09:00",1839000,1840000,1838000,1840000,811,0.000543773790103,0.00108813928183,0.00108813928183,60.5001037849,1838912.01328,1838905.15434,6.85893880948,-139.499639469,146.358578278,1838850,1839240,1435.7162992,0.000339624569123,0.00124485663782,0.518282858475,,,,,"",,,0,-0.00054347826087,-0.00054347826087,0.00217391304348,0,0,0.00108754758021,0.000625390869293,0.000413214153672,3.72768413559e-06,-7.58150214503e-05,7.95427055859e-05,0.00078028059739,21.1235441844,"test",1839466.66667,0.000289939112786,1.00062539087,1.00028993911,853.2,632.95,1.28130184059,-1494891,0.223477367881,1839994.55231,1837705.44769,1.00237983258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:56:00.000+09:00",1839000,1840000,1838000,1839000,727,-0.00054347826087,0.000544069640914,0.000544069640914,50.6837042647,1838925.5497,1838912.17994,13.3697529675,-108.925760981,122.295513949,1838900,1839220,1476.02227783,0.00036377653118,0.00117138828803,0.257038103337,,,,,"",,,0,0,0,0.00271886895052,0,-0.00054347826087,0.00108695652174,5.43803360704e-05,-0.000119615924142,7.27012124388e-06,-5.92309738887e-05,6.65010951326e-05,0.000802622228291,21.0136589819,"test",1839433.33333,-0.000235579798126,1.00005438034,0.999764420202,821.8,638.55,1.13851695247,-1495618,0.164591652964,1839977.03296,1837822.96704,0.546423834544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:57:00.000+09:00",1839000,1840000,1839000,1839000,282,0,0,0,50.6837042647,1838937.00359,1838918.68513,18.3184563338,-83.4769175183,101.795373852,1838900,1839180,1442.02068655,0.00034391281291,0.00117138828803,-0.94514885283,,,,,"",,,0,0,0,0.00271886895052,0,0,0.000543773790103,5.43803360704e-05,-9.78697028023e-05,9.96109642949e-06,-4.53925598251e-05,5.53536562546e-05,0.000784133054134,20.0666395765,"test",1839400,-0.00021746221594,1.00005438034,0.999782537784,700.4,613.7,0.459507902884,-1495618,0.1077888219,1839977.03296,1837822.96704,0.546423834544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:58:00.000+09:00",1839000,1840000,1839000,1839000,111,0,0,0,50.6837042647,1838946.69535,1838924.70846,21.9868882438,-62.3841563659,84.3710446097,1838900,1839140,1410.44778037,0.00034391281291,0.00117138828803,-1.28578098087,,,,,"",,,0,0,-0.000543773790103,0.00271886895052,0,0,0.000543773790103,5.43803360704e-05,-7.61225355329e-05,1.19558935529e-05,-3.39228691495e-05,4.58787627024e-05,0.000766964535275,19.1342627098,"test",1839366.66667,-0.000199343977094,1.00005438034,0.999800656023,509,580.85,0.191099251098,-1495618,0.113884823965,1839977.03296,1837822.96704,0.546423834544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T16:59:00.000+09:00",1840000,1840000,1837000,1839000,3034,0,0,0,50.6837042647,1838954.89606,1838930.28561,24.6104529796,-44.9852344968,69.5956874764,1838900,1839100,1523.98722463,0.00034391281291,0.00117138828803,3.63193416379,,,,,"",,,0,0,0,0.00217509516041,0,0.000543773790103,0.00163132137031,5.43803360704e-05,-5.43744222717e-05,1.33825192929e-05,-2.4461791461e-05,3.78443107539e-05,0.000828704309206,22.4423696637,"test",1839333.33333,-0.000181225081551,1.00005438034,0.999818774918,993,686.85,4.41726723448,-1495618,0.0963092378249,1839977.03296,1837822.96704,0.546423834544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:00:00.000+09:00",1839000,1840000,1838000,1839000,1039,0,-0.00054347826087,0,50.6837042647,1838961.83513,1838935.44964,26.385491414,-30.7110893146,57.0965807286,1838900,1839080,1557.98813716,0.00034391281291,0.00117138828803,0.608278281155,,,,,"",,,0,0,-0.000543773790103,0.00163132137031,0,0,0.00108754758021,5.43803360704e-05,-4.35000108751e-05,1.43477386699e-05,-1.66998854348e-05,3.10476241048e-05,0.000847193114277,21.3707464952,"test",1839300,-0.000163105529277,1.00005438034,0.999836894471,1038.6,661.2,1.57138535995,-1495618,0.100045372051,1839977.03296,1837822.96704,0.546423834544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:01:00.000+09:00",1840000,1840000,1838000,1839000,299,0,0,0,50.6837042647,1838967.70665,1838940.23115,27.4755016812,-19.0737711155,46.5492727967,1838900,1839060,1589.56041307,0.00034391281291,0.00117138828803,-0.585886989267,,,,,"",,,0,0,0,0.00163132137031,0,0.000543773790103,0.00108754758021,5.43803360704e-05,-3.26253629571e-05,1.49404576842e-05,-1.0371816811e-05,2.53122744952e-05,0.000864361290415,20.1251760788,"test",1839250,-0.000135924969417,1.00005438034,0.999864075031,953,662.45,0.451354819232,-1495618,0.0998565929504,1839977.03296,1837822.96704,0.546423834544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:02:00.000+09:00",1839000,1839000,1838000,1839000,486,0,0,-0.00054347826087,50.6837042647,1838972.67486,1838944.65847,28.0163871991,-9.65573945257,37.6721266516,1838850,1839020,1547.448955,0.000320555014118,0.00103753889813,-0.303073014648,,,,,"",,,0,-0.000543773790103,0,0.00271886895052,0,0,0.000543773790103,8.15727220818e-05,-1.08753575274e-05,1.52345770522e-05,-5.25053803837e-06,2.04851150906e-05,0.00084146218325,20.6109411286,"test",1839216.66667,-0.000117803775158,1.00008157272,0.999882196225,993.8,672.6,0.722569134701,-1495618,0.0773119238775,1839803.9392,1837896.0608,0.578621362754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:03:00.000+09:00",1839000,1839000,1838000,1838000,354,-0.000543773790103,-0.000543773790103,-0.000543773790103,39.8276192407,1838823.03257,1838874.68377,-51.6511969359,-18.0548309492,-33.5963659867,1838800,1838960,1508.34545821,0.000320578821569,0.00110920589811,-0.53869137607,,,,,"",,,0,0.000544069640914,0.000544069640914,0.0038084874864,1,0,0.000543773790103,-0.000435066347618,-0.00052203419324,-2.81018481697e-05,-9.82308539131e-06,-1.82787627784e-05,0.000820644971823,20.2934854966,"test",1839183.33333,-0.000643401509728,0.999564933652,0.99935659849,1042.4,682.15,0.518947445576,-1495972,0.0622297148721,1839819.8039,1837780.1961,0.107767729724,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:04:00.000+09:00",1838000,1839000,1838000,1839000,875,0.000544069640914,0,0.000544069640914,51.1059659644,1838850.25833,1838883.96645,-33.7081224329,-21.185489246,-12.522633187,1838850,1838920,1472.03506834,0.000320595137778,0.00103753889813,0.275660402839,,,,,"",,,0,-0.000543773790103,0,0.00271886895052,0,0,0.000544069640914,8.15727220818e-05,4.35037957063e-05,-1.83295934926e-05,-1.15201137825e-05,-6.80947971014e-06,0.000800454088276,21.1989563906,"test",1839183.33333,-9.96819240423e-05,1.00008157272,0.999900318076,610.6,708,1.23587570621,-1495097,0.147033898305,1839803.9392,1837896.0608,0.578621362754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:05:00.000+09:00",1838000,1839000,1838000,1838000,200,-0.000543773790103,-0.000543773790103,-0.000543773790103,42.5226803878,1838719.44936,1838818.48745,-99.0380997034,-36.7560113375,-62.2820883659,1838800,1838880,1438.31827774,0.000320578821569,0.00110920589811,-0.773932922423,,,,,"",,,0,0.000544069640914,0.000544069640914,0.00326441784548,1,-0.000543773790103,0.000543773790103,-0.000435066347618,-0.000478552162186,-5.38836233424e-05,-1.99978298898e-05,-3.38857934526e-05,0.000782545308892,19.7225059512,"test",1839166.66667,-0.000634345265066,0.999564933652,0.999365654735,442.8,675.8,0.29594554602,-1495297,0.0767978691921,1839819.8039,1837780.1961,0.107767729724,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:06:00.000+09:00",1838000,1839000,1838000,1839000,822,0.000544069640914,0,0,51.3262954686,1838762.61099,1838831.93283,-69.3218357449,-43.2691762189,-26.0526595259,1838800,1838860,1407.00982933,0.000343959562431,0.00110920589811,0.194191905386,,,,,"",,,0,0,0,0.00271886895052,0,0,0.000544069640914,0.000108766586904,7.61341265785e-05,-3.76953973599e-05,-2.35286439472e-05,-1.41667534127e-05,0.000765095067609,21.1364728993,"test",1839150,-8.15594160346e-05,1.00010876659,0.999918440584,547.4,703.95,1.16769656936,-1494475,0.132111655657,1839819.8039,1837780.1961,0.598058067569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:07:00.000+09:00",1838000,1840000,1838000,1839000,957,0,0,0,51.3262954686,1838799.13238,1838844.38225,-45.2498701278,-43.6653150007,-1.58455512706,1838800,1838820,1449.3662701,0.000343959562431,0.00110920589811,0.365774197874,,,,,"",,,0,0,0.00108754758021,0.00271886895052,1,-0.000543773790103,0.00108754758021,0.000108766586904,9.78888635104e-05,-2.46056933811e-05,-2.3744053834e-05,-8.61639547068e-07,0.000788127389938,21.2885358956,"test",1839116.66667,-6.34362510988e-05,1.00010876659,0.999936563749,641.6,736.35,1.29965369729,-1494475,0.12629863516,1839819.8039,1837780.1961,0.598058067569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:08:00.000+09:00",1839000,1840000,1839000,1839000,206,0,0.000544069640914,0,51.3262954686,1838830.03509,1838855.90949,-25.8743999705,-40.1071319947,14.2327320242,1838800,1838800,1417.26867937,0.000343959562431,0.00110920589811,-0.856667859128,,,,,"",,,0,0,0.00163132137031,0.00271886895052,1,0,0.000543773790103,0.000108766586904,0.000108766586904,-1.40698205386e-05,-2.18092071749e-05,7.7393866363e-06,0.000770673561378,19.752608675,"test",1839083.33333,-4.53124291993e-05,1.00010876659,0.999954687571,612,728,0.282967032967,-1494475,0.127747252747,1839819.8039,1837780.1961,0.598058067569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:09:00.000+09:00",1840000,1840000,1839000,1839000,165,0,0,0.000544069640914,51.3262954686,1838856.18354,1838866.58286,-10.3993233519,-34.1655702661,23.7662469142,1838850,1838780,1387.4637737,0.000320595137778,0.00103753889813,-0.910754605954,,,,,"",,,0,0,0.00217509516041,0.00271886895052,1,0.000543773790103,0.000543773790103,8.15727220818e-05,0.000119644546928,-5.65487947358e-06,-1.85783416346e-05,1.29234621611e-05,0.000754466434858,19.5306779808,"test",1839050,-2.71879503004e-05,1.00008157272,0.99997281205,470,723.45,0.228073812979,-1494475,0.146243693414,1839803.9392,1837896.0608,0.578621362754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:10:00.000+09:00",1839000,1840000,1839000,1839000,696,0,0.000544069640914,0.000544069640914,51.3262954686,1838878.30915,1838876.46561,1.84353523375,-26.9637491661,28.8072843999,1838900,1838760,1359.78778987,0.000320595137778,0.000948153557788,-0.0488617519782,,,,,"",,,0,0,0.00271886895052,0.00271886895052,1,0,0.000543773790103,5.43803360704e-05,0.000130522743588,1.00246614125e-06,-1.46621800795e-05,1.56646462207e-05,0.000739416960233,20.9700821647,"test",1839033.33333,-1.8125464465e-05,1.00005438034,0.999981874536,569.2,725.95,0.958743715132,-1494475,0.145740064743,1839771.77979,1838028.22021,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:11:00.000+09:00",1840000,1840000,1839000,1839000,422,0,0,0.000544069640914,51.3262954686,1838897.03082,1838885.61631,11.4145095076,-19.2880974314,30.702606939,1838950,1838740,1334.08866202,0.000320595137778,0.000835383860123,-0.456471117513,,,,,"",,,0,0.00108754758021,0.00271886895052,0.00271886895052,1,0.000543773790103,0.000543773790103,2.718942875e-05,0.000141401176893,6.20691109712e-06,-1.04883618442e-05,1.66952729413e-05,0.000725442448081,20.4697378189,"test",1839016.66667,-9.06281436641e-06,1.00002718943,0.999990937186,489.2,702.85,0.600412605819,-1494475,0.150529985061,1839718.11457,1838181.88543,0.532547227745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:12:00.000+09:00",1839000,1841000,1839000,1841000,6559,0.00108754758021,0.00108754758021,0.00108754758021,67.0647871531,1839220.56454,1839042.23732,178.327215739,20.2349652027,158.092250536,1839050,1838760,1381.65375759,0.000380656485239,0.00128216482668,3.92950179967,,,,,"",,,0,0.000543183052689,0.00162954915807,0.00162954915807,1,0,0.00108754758021,0.00106033006172,0.00121821227349,9.68643214226e-05,1.09912901699e-05,8.58730312528e-05,0.000750490905807,23.2144128916,"test",1839016.66667,0.0010784749096,1.00106033006,1.00107847491,1609.6,986.35,6.64976935165,-1487916,0.394687484159,1840228.98261,1837871.01739,1.32698420644,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:13:00.000+09:00",1841000,1842000,1841000,1842000,1527,0.000543183052689,0.00163132137031,0.00163132137031,71.9487812478,1839648.16999,1839261.33085,386.839139815,93.5558001251,293.28333969,1839200,1838800,1354.39277491,0.000394915224957,0.00189599780058,0.363809302798,,,,,"",,,0,0.000542888165038,0.00108577633008,0.000542888165038,1,0,0.000543183052689,0.00152240104393,0.00174026539047,0.000210010390779,5.07903366586e-05,0.00015922005412,0.000735283808309,21.7574228014,"test",1839033.33333,0.00161316633739,1.00152240104,1.00161316634,1873.8,1009.3,1.51292975329,-1486389,0.461359357971,1840943.55958,1837456.44042,1.30295506855,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:14:00.000+09:00",1842000,1843000,1841000,1843000,2611,0.000542888165038,0.00217509516041,0.00217509516041,75.811616489,1840163.83615,1839538.26931,625.566839421,199.958007984,425.608831436,1839400,1838880,1400.5075767,0.000406852140033,0.00260954659128,1.02774557347,,,,,"",,,0,0.000542593597396,0,0,0,0,0.00108577633008,0.00195715994346,0.00224049421387,0.000339428561813,0.00010849593488,0.000230932626932,0.00075990644422,22.2943938056,"test",1839066.66667,0.00213876604075,1.00195715994,1.00213876604,2363,1109.15,2.35405490691,-1483778,0.537528738223,1841800,1837000,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:15:00.000+09:00",1843000,1844000,1842000,1844000,2461,0.000542593597396,0.00271886895052,0.00217391304348,78.9354715453,1840754.0152,1839868.76788,885.247323848,337.015871157,548.231452691,1839600,1838980,1443.32846408,0.00040678911724,0.00339649909802,0.852789571832,,,,,"",,,0,0,-0.00108459869848,-0.000542299349241,0,0,0.00108518719479,0.00239182430963,0.00272977411391,0.00048006904764,0.000182763487612,0.000297305560028,0.00078271608681,22.2357707337,"test",1839133.33333,0.0026461739225,1.00239182431,1.00264617392,2716,1191.65,2.06520370914,-1481317,0.569546427223,1842724.09987,1836475.90013,1.20420283963,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:16:00.000+09:00",1844000,1844000,1843000,1844000,922,0,0.00271886895052,0.00271886895052,78.9354715453,1841253.39748,1840174.78507,1078.61240625,485.335178175,593.277228072,1839850,1839080,1411.66214521,0.000379558633974,0.00396585294387,-0.188017850113,,,,,"",,,0,0,-0.00108459869848,-0.000542299349241,0,0,0.000542299349241,0.00225561866457,0.00267525066881,0.000584930805991,0.000263196951288,0.000321733854703,0.000765543462697,21.2539929072,"test",1839200,0.00260983036103,1.00225561866,1.00260983036,2816,1201.4,0.767437989013,-1481317,0.595180622607,1843498.28727,1836201.71273,1.06876003636,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:17:00.000+09:00",1844000,1844000,1843000,1844000,1441,0,0.00162954915807,0.00271886895052,78.9354715453,1841675.95171,1840458.13433,1217.8173864,631.831619821,585.985766582,1840100,1839200,1382.25770627,0.000379558633974,0.00439622812155,0.123439259332,,,,,"",,,0,0,0,-0.000542299349241,0,0,0.000542299349241,0.00211945002989,0.00260983036103,0.00066042157614,0.000342641876258,0.000317779699882,0.000749597454593,21.7005402795,"test",1839250,0.00258257441892,1.00211945003,1.00258257442,1792.4,1259.35,1.14424107675,-1481317,0.56779290904,1844144.74968,1836055.25032,0.982106472023,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:18:00.000+09:00",1844000,1844000,1843000,1844000,294,0,0.00108577633008,0.00271886895052,78.9354715453,1842033.4976,1840720.49475,1313.00285648,768.065867153,544.936989328,1840350,1839320,1354.95358439,0.000379558633974,0.00472579996309,-0.665206178387,,,,,"",,,0,-0.000542299349241,0.000542299349241,0,1,0,0.000542299349241,0.00198331839052,0.00254441858948,0.000712040594621,0.000416521619931,0.00029551897469,0.000734790447068,20.1110274523,"test",1839316.66667,0.00254623546788,1.00198331839,1.00254623547,1545.8,1268.5,0.231769806858,-1481317,0.563697280252,1844698.56298,1836001.43702,0.919678870459,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:19:00.000+09:00",1843000,1844000,1843000,1843000,529,-0.000542299349241,0,0.00217509516041,67.2530070449,1842182.19028,1840889.34699,1292.84329194,873.02135211,419.821939828,1840550,1839420,1329.59975694,0.000406694688731,0.00483398471534,-0.434132897444,,,,,"",,,0,-0.000542593597396,0.000542593597396,0,1,-0.000542299349241,0.000542299349241,0.00133112384885,0.0019462656707,0.000701488492641,0.000473695796044,0.000227792696597,0.000721432315213,20.6978936695,"test",1839366.66667,0.0019753175912,1.00133112385,1.00197531759,1129.4,1143.25,0.462715941395,-1481846,0.602317953204,1844998.59528,1836101.40472,0.775367823284,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:20:00.000+09:00",1843000,1844000,1842000,1842000,1257,-0.000542593597396,-0.00108459869848,0.00163132137031,58.0074933803,1842154.16101,1840971.61758,1182.54342465,934.925766618,247.617658034,1840700,1839500,1377.48548858,0.000430446631625,0.00481523763919,0.0726914752663,,,,,"",,,0,0,0.00108577633008,0.000542888165038,1,0,0.00108518719479,0.000706253055903,0.00135906496331,0.000641988829887,0.000507560133886,0.000134428696001,0.000747820569264,21.5628457048,"test",1839400,0.00141350440361,1.00070625306,1.0014135044,888.6,1154.15,1.08911320019,-1483103,0.542173894208,1845131.70396,1836268.29604,0.646670446782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:21:00.000+09:00",1842000,1843000,1842000,1842000,284,0,-0.00108459869848,0.00163132137031,58.0074933803,1842130.44393,1841047.79406,1082.64987137,964.470587569,118.179283801,1840850,1839580,1350.5222394,0.000430446631625,0.00477422333003,-0.614268960458,,,,,"",,,0,0.00108577633008,0.00108577633008,0.000542888165038,1,0,0.000542888165038,0.00062471141049,0.00131551767251,0.000587757802047,0.000523599667518,6.41581345285e-05,0.000733182540391,20.0753367359,"test",1839433.33333,0.00139535726582,1.00062471141,1.00139535727,761,1153.4,0.246228541703,-1483103,0.542526443558,1845244.31451,1836455.68549,0.630850898105,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:22:00.000+09:00",1842000,1844000,1842000,1844000,1825,0.00108577633008,0,0.00271886895052,68.16032752,1842418.06794,1841266.47598,1151.59196072,1001.8948622,149.697098522,1841100,1839700,1396.91350801,0.000482102775898,0.00490164105054,0.427660238481,,,,,"",,,0,0.000542299349241,0,-0.000542299349241,0,0,0.00108577633008,0.00157514529357,0.00233733760939,0.00062450757089,0.000543326931778,8.11806391115e-05,0.000757545286342,21.9367829494,"test",1839500,0.00244631693395,1.00157514529,1.00244631693,837.8,1220.35,1.49547261032,-1481278,0.587536362519,1845612.20567,1836587.79433,0.821350600204,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:23:00.000+09:00",1844000,1845000,1843000,1845000,1707,0.000542299349241,0.000542299349241,0.0038084874864,71.8279799214,1842815.28826,1841543.03331,1272.25494285,1055.96687833,216.288064523,1841450,1839840,1439.99111458,0.000463288349702,0.00497595316254,0.298621744809,,,,,"",,,0,-0.000542005420054,-0.000542005420054,-0.00162601626016,0,0,0.00108459869848,0.00192782861332,0.00280459170363,0.000689569074717,0.000572339771452,0.000117229303265,0.000780482988935,21.8704825586,"test",1839583.33333,0.00294450736127,1.00192782861,1.00294450736,1120.4,1288,1.32531055901,-1479571,0.636684782609,1846031.48448,1836868.51552,0.887429011156,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:24:00.000+09:00",1844000,1845000,1844000,1844000,391,-0.000542005420054,0.000542593597396,0.00271886895052,63.9009324951,1842997.5516,1841725.03085,1272.52075572,1099.27765381,173.243101909,1841700,1839980,1408.56317783,0.000481903465613,0.00495746851735,-0.617187184167,,,,,"",,,0,0,0,-0.00108459869848,0,-0.000542005420054,0.000542005420054,0.00124884617473,0.00218480635659,0.00069008717772,0.000596137556294,9.39496214258e-05,0.000763862894701,20.3961552445,"test",1839666.66667,0.00235549918463,1.00124884617,1.00235549918,1092.8,1263.8,0.309384396265,-1479962,0.598789365406,1846265.08488,1837134.91512,0.751912073745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:25:00.000+09:00",1845000,1845000,1844000,1844000,268,0,0.00108577633008,0.00326441784548,63.9009324951,1843151.77443,1841893.54708,1258.22735262,1131.06759357,127.159759053,1842000,1840100,1379.3800937,0.00045751305742,0.00470781398234,-0.707811383916,,,,,"",,,0,0,0,0,0,0.000542299349241,0.000542299349241,0.00108577633008,0.00211945002989,0.000682335874525,0.000613377219941,6.89586545842e-05,0.000748036927168,20.0184346656,"test",1839750,0.0023100964805,1.00108577633,1.00231009648,895,1267.2,0.21148989899,-1479962,0.605074179293,1846335.89668,1837664.10332,0.730632802007,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:26:00.000+09:00",1844000,1845000,1844000,1844000,351,0,0.00108577633008,0.00271886895052,63.9009324951,1843282.27067,1842049.58063,1232.69004419,1151.39208369,81.2979604941,1842250,1840220,1352.28151558,0.000450166507695,0.00454799512892,-0.62739363865,,,,,"",,,0,0,0,0.000542299349241,0,0,0.000542299349241,0.000949925363007,0.00205410222691,0.000668487008779,0.000624399177708,4.40878310705e-05,0.000733341385888,20.2882339081,"test",1839833.33333,0.0022646978893,1.00094992536,1.00226469789,908.4,1243.65,0.282233747437,-1479962,0.583484099224,1846439.27201,1838060.72799,0.708866838262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:27:00.000+09:00",1844000,1845000,1844000,1844000,245,0,0,0.00271886895052,63.9009324951,1843392.69057,1842194.05614,1198.63443166,1160.84055329,37.7938783745,1842500,1840320,1327.11855018,0.000450166507695,0.00431470435047,-0.669556330739,,,,,"",,,0,0,0,0,0,0,0.000542299349241,0.000814111261872,0.00199965223439,0.000650018672268,0.00062952307662,2.04955956478e-05,0.000719695526127,19.9287058959,"test",1839933.33333,0.00221022500815,1.00081411126,1.00221022501,592.4,1208.05,0.202806175241,-1479962,0.600678779852,1846474.92138,1838525.07862,0.688682977035,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:28:00.000+09:00",1844000,1845000,1844000,1844000,422,0,-0.000542005420054,0.00271886895052,63.9009324951,1843486.12279,1842327.82976,1158.29303231,1160.33104909,-2.03801677904,1842750,1840420,1303.75293945,0.000450166507695,0.00399515122926,-0.556626279093,,,,,"",,,0,0,-0.000542299349241,0.000542299349241,0,0,0.000542299349241,0.000678334011667,0.00194520815901,0.000628141557654,0.000629246772827,-1.10521517302e-06,0.000707024370635,20.4724529984,"test",1840033.33333,0.00215575804786,1.00067833401,1.00215575805,335.4,1218.85,0.346228001805,-1479962,0.595356278459,1846431.03246,1839068.96754,0.669789320289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:29:00.000+09:00",1844000,1845000,1844000,1844000,489,0,0,0.00271886895052,63.9009324951,1843565.18082,1842451.69422,1113.48660226,1150.96215973,-37.475557469,1843000,1840520,1282.05630092,0.000450166507695,0.00356628903422,-0.524888164263,,,,,"",,,0,0,-0.000542299349241,0,0,0,0.000542299349241,0.000542593597396,0.00189076999978,0.000603843059792,0.00062416603022,-2.03229704279e-05,0.000695258297678,20.6198101737,"test",1840133.33333,0.00210129700746,1.0005425936,1.00210129701,355,1235.05,0.395935387231,-1479962,0.587547062872,1846286.33535,1839713.66465,0.652145154863,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:30:00.000+09:00",1844000,1845000,1843000,1844000,756,0,0,0.00271886895052,63.9009324951,1843632.07608,1842566.38354,1065.69254335,1133.90823645,-68.2156930971,1843250,1840620,1333.33799371,0.000450166507695,0.00298139300996,-0.339406725852,,,,,"",,,0,0,-0.000542299349241,0.000542299349241,0,0,0.00108459869848,0.000406890004069,0.00183633775576,0.000577924372752,0.000614917698726,-3.69933259746e-05,0.000723068326307,21.05548906,"test",1840233.33333,0.00204684188599,1.00040689,1.00204684189,452.6,1238.05,0.610637696377,-1479962,0.586123339122,1845997.72633,1840502.27367,0.636476473484,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:31:00.000+09:00",1844000,1845000,1844000,1844000,1281,0,0,0.00271886895052,63.9009324951,1843688.67976,1842672.57735,1016.10241124,1110.34707141,-94.2446601678,1843500,1840720,1309.52813702,0.000450166507695,0.00211484553183,0,,,,,"",,,0,0,-0.000542299349241,0,0,0,0.000542299349241,0.000271223216707,0.00178191142596,0.000551031676378,0.000602140494257,-5.11088178784e-05,0.000710156256517,21.5828439854,"test",1840333.33333,0.00199239268249,1.00027122322,1.00199239268,638.6,1281,1,-1479962,0.566471506635,1845449.35887,1841550.64113,0.628247294011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:32:00.000+09:00",1844000,1845000,1843000,1844000,1126,0,0,0.00162954915807,63.9009324951,1843736.57518,1842770.90495,965.670228974,1081.41170292,-115.741473948,1843650,1840800,1358.8475558,0.000394121112538,0.00171865370518,0.162285275672,,,,,"",,,0,-0.000542299349241,-0.000542299349241,0,0,0,0.00108459869848,0.000189840804925,0.00173837461973,0.000523682336754,0.000586448862756,-6.27665260024e-05,0.000736902145229,21.4538744923,"test",1840433.33333,0.00193794939598,1.0001898408,1.0019379494,814.8,1009.35,1.11556942587,-1479962,0.394015950859,1845234.29795,1842065.70205,0.610459020542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:33:00.000+09:00",1844000,1844000,1843000,1843000,131,-0.000542299349241,-0.000542299349241,0.000542888165038,52.5924708539,1843623.25592,1842787.87496,835.380966753,1032.20555569,-196.824588936,1843700,1840880,1333.21558753,0.000401476815952,0.0015493688623,-1.10339466637,,,,,"",,,0,0,0.000542593597396,0.000542593597396,1,0,0.000542299349241,-0.00037967131312,0.00115162313676,0.000453272363946,0.000560068125713,-0.000106795761766,0.000723394241742,19.302102564,"test",1840516.66667,0.0013492588132,0.999620328687,1.00134925881,756.6,939.55,0.13942844979,-1480093,0.33505401522,1845128.28569,1842271.71431,0.254950985295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:34:00.000+09:00",1843000,1844000,1843000,1843000,169,0,-0.000542299349241,0,52.5924708539,1843527.3704,1842803.58792,723.782473939,970.520939338,-246.7384654,1843700,1840980,1309.41447413,0.000383650973052,0.0015493688623,-1.01016910019,,,,,"",,,0,0,0,0.000542593597396,0,0,0.000542593597396,-0.00037967131312,0.00109724168649,0.000392719736266,0.000526598447823,-0.000133878711557,0.000710479910003,19.5568039548,"test",1840616.66667,0.00129485589069,0.999620328687,1.00129485589,692.6,817.45,0.206740473423,-1480093,0.225396048688,1845128.28569,1842271.71431,0.254950985295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:35:00.000+09:00",1843000,1844000,1843000,1843000,382,0,-0.000542299349241,-0.000542299349241,52.5924708539,1843446.23649,1842818.13697,628.099524025,902.036656276,-273.93713225,1843650,1841060,1287.31344027,0.000362954062237,0.00157576970101,-0.631369531832,,,,,"",,,0,0,0,0.000542593597396,0,0,0.000542593597396,-0.000352561494861,0.00105374077977,0.000340802780263,0.000489439314311,-0.000148636534048,0.000698488030531,20.3723258467,"test",1840700,0.00124952463737,0.999647438505,1.00124952464,617.8,713.5,0.535388927821,-1480093,0.085774351787,1845102.5839,1842197.4161,0.276260772983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:36:00.000+09:00",1844000,1844000,1843000,1843000,241,0,-0.000542299349241,-0.000542299349241,52.5924708539,1843377.58472,1842831.6083,545.976420543,830.824609129,-284.848188586,1843600,1841140,1266.79105168,0.000362954062237,0.00159437388335,-0.823452743783,,,,,"",,,0,0,0,0.000542593597396,0,0.000542593597396,0.000542593597396,-0.000325450206119,0.00101024365339,0.000296243310116,0.000450800113472,-0.000154556803357,0.000687352713878,19.9117021724,"test",1840783.33333,0.00120419748839,0.999674549794,1.00120419749,409.8,679.45,0.354698653323,-1480093,0.0900728530429,1845069.69385,1842130.30615,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:37:00.000+09:00",1844000,1844000,1843000,1843000,362,0,-0.000542299349241,-0.000542299349241,52.5924708539,1843319.49476,1842844.08176,475.41300419,759.742288141,-284.329283951,1843550,1841220,1247.73454799,0.000362954062237,0.0016054512855,-0.520141331845,,,,,"",,,0,0.000542593597396,0,0.00108518719479,0,0.000542593597396,0.000542593597396,-0.000298337446774,0.000966750306862,0.000257956052192,0.000412231301216,-0.000154275249024,0.000677012776987,20.31854945,"test",1840850,0.00116793872396,0.999701662553,1.00116793872,257,625.5,0.578737010392,-1480093,0.0978417266187,1845029.86486,1842070.13514,0.31417222094,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:38:00.000+09:00",1843000,1844000,1843000,1844000,258,0.000542593597396,0.000542593597396,0,62.2654264928,1843424.18788,1842929.70533,494.482544037,706.690339321,-212.207795283,1843550,1841320,1230.03922313,0.000383650973052,0.0016054512855,-0.720122594995,,,,,"",,,0,-0.000542299349241,-0.00108459869848,0,0,0,0.000542593597396,0.000244094274633,0.00145547759216,0.000268157561842,0.000383237711128,-0.000115080149286,0.000667049470244,19.9804072701,"test",1840933.33333,0.00166582168465,1.00024409427,1.00166582168,282.4,623.7,0.41366041366,-1479835,0.118807118807,1845029.86486,1842070.13514,0.65204091014,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:39:00.000+09:00",1844000,1844000,1843000,1843000,524,-0.000542299349241,0,0,51.0483799315,1843358.9282,1842934.91235,424.01585823,650.155443102,-226.139584872,1843550,1841420,1213.60785005,0.000383650973052,0.0016054512855,-0.19581474875,,,,,"",,,0,0,-0.000542593597396,0.000542593597396,0,0,0.000542299349241,-0.000298337446774,0.000858033474167,0.00023006828987,0.000352770180739,-0.000122701890869,0.000658495849186,20.688396922,"test",1841000,0.00108636610538,0.999701662553,1.00108636611,353.4,623.45,0.840484401315,-1480359,0.119255754271,1845029.86486,1842070.13514,0.31417222094,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:40:00.000+09:00",1844000,1844000,1843000,1843000,884,0,0,0.000542888165038,51.0483799315,1843303.70848,1842939.73365,363.974826806,592.919319843,-228.944493037,1843600,1841520,1198.35014647,0.000362943062615,0.00143919496219,0.568828642287,,,,,"",,,0,0,0.000542593597396,0.000542593597396,1,0.000542593597396,0.000542593597396,-0.000325450206119,0.000803683913289,0.000197490410638,0.000321714226719,-0.000124223816081,0.000650217116915,21.2113622999,"test",1841066.66667,0.00105011587486,0.999674549794,1.00105011587,453.8,604.8,1.46164021164,-1480359,0.226851851852,1844926.64992,1842273.35008,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:41:00.000+09:00",1843000,1844000,1843000,1843000,722,0,0,0.000542888165038,51.0483799315,1843256.9841,1842944.19783,312.786271397,536.892710154,-224.106438757,1843650,1841620,1184.18227887,0.000362943062615,0.00124161561492,0.196180753055,,,,,"",,,0,0,0.00108518719479,0.000542593597396,1,0,0.000542593597396,-0.000352561494861,0.000749340254776,0.000169715828213,0.000291314547018,-0.000121598718805,0.000642529722664,21.0089303763,"test",1841133.33333,0.00101386826954,0.999647438505,1.00101386827,550,626.7,1.15206637945,-1480359,0.218924525291,1844794.55231,1842505.44769,0.216046181585,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:42:00.000+09:00",1843000,1843000,1842000,1843000,418,0,0,-0.000542299349241,51.0483799315,1843217.44808,1842948.33132,269.116761929,483.337520509,-214.22075858,1843600,1841700,1171.02640181,0.000269793521992,0.00126512299736,-0.344359571568,,,,,"",,,0,-0.000542593597396,0.000542593597396,0.000542593597396,1,0,0.000542593597396,-0.000325450206119,0.000705869577021,0.000146021031974,0.000262255844009,-0.000116234812035,0.000635391428002,20.4623866705,"test",1841183.33333,0.000986684288184,0.999674549794,1.00098668429,561.2,556.35,0.751325604386,-1480359,0.0825918935922,1844766.19038,1842433.80962,0.242752122286,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:43:00.000+09:00",1843000,1843000,1842000,1842000,232,-0.000542593597396,-0.00108459869848,-0.00162601626016,41.0915181995,1843030.14838,1842878.08456,152.063821326,417.082780672,-265.018959346,1843450,1841760,1158.81023025,0.000258695827149,0.00127910451844,-0.812914124611,,,,,"",,,0,0,0.00162866449511,0.00108577633008,1,0,0.000542593597396,-0.00078656866202,0.000130310138129,8.25536489285e-05,0.000226429305468,-0.00014387565654,0.000629104359527,19.8730998698,"test",1841233.33333,0.000416387566305,0.999213431338,1.00041638757,556,482.6,0.480729382511,-1480591,-0.105677579776,1844628.98261,1842271.01739,-0.114936974018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:44:00.000+09:00",1842000,1843000,1842000,1842000,280,0,-0.000542593597396,-0.00108459869848,41.0915181995,1842871.66401,1842813.04126,58.6227559387,345.390775726,-286.768019787,1843350,1841820,1147.46664237,0.000236450319878,0.00141879695453,-0.633884315289,,,,,"",,,0,0.00108577633008,0.00108577633008,0.00108577633008,1,0,0.000542888165038,-0.000732362275205,9.7729419813e-05,3.1825600401e-05,0.000187508564455,-0.000155682964054,0.000622946059921,20.0611521009,"test",1841300,0.000380166186933,0.999267637725,1.00038016619,507.2,477.05,0.586940572267,-1480591,-0.0659260035636,1844657.66968,1842042.33032,-0.0161854012087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:45:00.000+09:00",1843000,1844000,1843000,1844000,4135,0.00108577633008,0.000542593597396,0,59.4410962732,1843045.25416,1842900.96413,144.290037975,305.170628175,-160.880590201,1843350,1841900,1208.3618822,0.000343212977745,0.00141879695453,4.0658963783,,,,,"",,,0,0.000542299349241,0.000542299349241,0.00108459869848,1,0.000542888165038,0.000542888165038,0.000352618873247,0.00114012704273,7.82483936957e-05,0.000165493833067,-8.72454393712e-05,0.000655293862367,22.7546902907,"test",1841383.33333,0.00142103310011,1.00035261887,1.0014210331,1157.4,670.4,6.16795942721,-1476456,0.261485680191,1844657.66968,1842042.33032,0.748533711693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:46:00.000+09:00",1843000,1845000,1843000,1845000,794,0.000542299349241,0.00108518719479,0.000542299349241,65.2667924524,1843345.98429,1843056.44827,289.536027742,302.043708089,-12.5076803471,1843400,1842020,1264.90746205,0.000362989204657,0.00159454686522,0.119454860431,,,,,"",,,0,-0.000542005420054,-0.000542005420054,0.00108401084011,0,-0.000542299349241,0.00108459869848,0.000867961375719,0.00161778916624,0.000156930096337,0.000163709326877,-6.77923054042e-06,0.000685586700297,21.1050732974,"test",1841483.33333,0.00190969236757,1.00086796138,1.00190969237,1171.8,692.55,1.14648761822,-1475662,0.310446899141,1844869.69385,1841930.30615,1.04433105395,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:47:00.000+09:00",1844000,1845000,1844000,1844000,546,-0.000542005420054,0.000542593597396,0,56.5234939343,1843446.60209,1843126.34099,320.261107727,305.687188016,14.5739197106,1843400,1842120,1245.98550047,0.000383650973052,0.00159454686522,-0.19150092755,,,,,"",,,0,0.000542299349241,0,0.00108459869848,0,-0.000542005420054,0.000542005420054,0.000325485515895,0.00102056326407,0.000173677390307,0.000165773963133,7.90342717495e-06,0.00067569712607,20.7300666598,"test",1841566.66667,0.00132133871522,1.00032548552,1.00132133872,1197.4,707.6,0.771622385529,-1476208,0.265262860373,1844869.69385,1841930.30615,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:48:00.000+09:00",1844000,1845000,1844000,1845000,615,0.000542299349241,0.00162866449511,0.000542299349241,62.0049367966,1843685.58639,1843265.13054,420.455844379,328.640919289,91.8149250905,1843450,1842240,1228.41510758,0.000401439019953,0.00174601718945,-0.121489057879,,,,,"",,,0,-0.000542005420054,-0.000542005420054,0.000542005420054,0,0,0.000542299349241,0.000840814776642,0.0014981761334,0.000227889346547,0.000178125159506,4.97641870409e-05,0.000665807646386,20.8496121041,"test",1841666.66667,0.00180995475113,1.00084081478,1.00180995475,1274,717.25,0.857441617288,-1475593,0.304566050889,1845059.34769,1841840.65231,0.981561568651,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:49:00.000+09:00",1844000,1845000,1844000,1844000,141,-0.000542005420054,0.00108577633008,0,54.5925462992,1843733.95771,1843319.56532,414.392394812,345.791214394,68.6011804187,1843450,1842340,1212.09974275,0.000420215408717,0.00174601718945,-0.657674190394,,,,,"",,,0,0.000542299349241,0,0.00108459869848,0,-0.000542005420054,0.000542005420054,0.000298353630421,0.000901028040427,0.000224724726037,0.000187522350539,3.72023754982e-05,0.000657320901711,19.3762075773,"test",1841766.66667,0.00121260384052,1.00029835363,1.00121260384,1246.2,699.85,0.201471743945,-1475734,0.302064728156,1845059.34769,1841840.65231,0.67087668565,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:50:00.000+09:00",1844000,1845000,1844000,1845000,447,0.000542299349241,0.000542299349241,0.000542299349241,59.7715899679,1843928.73345,1843444.04196,484.69148823,373.571269161,111.120219069,1843500,1842460,1196.94976113,0.000436515074598,0.00187908956612,-0.278840422615,,,,,"",,,0,-0.000542005420054,-0.000542005420054,0.00108401084011,0,0,0.000542299349241,0.000813669650122,0.00137859166549,0.000262705413675,0.000202477652662,6.02277610131e-05,0.000648753258065,20.5305484313,"test",1841883.33333,0.00169210862071,1.00081366965,1.00169210862,508.6,684.4,0.653126826417,-1475287,0.341540035067,1845232.05081,1841767.94919,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:51:00.000+09:00",1844000,1845000,1844000,1844000,134,-0.000542005420054,-0.000542005420054,0,53.2329470936,1843939.69753,1843485.22404,454.473496028,389.751714534,64.7217814938,1843500,1842560,1182.88192105,0.000453843486116,0.00187908956612,-0.581503532669,,,,,"",,,0,0,0,0.00162689804772,0,-0.000542005420054,0.000542005420054,0.000271223216707,0.000781521361584,0.000246460681143,0.000211362101157,3.50985799858e-05,0.000641476096013,19.3252874871,"test",1841983.33333,0.00109483437237,1.00027122322,1.00109483437,376.6,627.05,0.21369906706,-1475421,0.362092337134,1845232.05081,1841767.94919,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:52:00.000+09:00",1844000,1845000,1844000,1844000,559,0,0,0,53.2329470936,1843948.97484,1843523.35559,425.619245773,396.925220782,28.6940249908,1843500,1842660,1169.81892669,0.000453843486116,0.00187908956612,-0.0472520378442,,,,,"",,,0,0,0.000542299349241,0.00108459869848,1,0,0.000542299349241,0.000271223216707,0.000727209577459,0.000230813040007,0.000215252288927,1.55607510796e-05,0.000634392042672,20.7535971572,"test",1842066.66667,0.00104954580001,1.00027122322,1.0010495458,379.2,598.7,0.933689660932,-1475421,0.379238349758,1845232.05081,1841767.94919,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:53:00.000+09:00",1844000,1845000,1844000,1844000,751,0,-0.000542005420054,0.000542593597396,53.2329470936,1843956.82486,1843558.66258,398.162277672,397.17263216,0.989645512079,1843550,1842780,1157.68900335,0.000436495905035,0.00187590425709,0.145485451521,,,,,"",,,0,0,0,0.00162689804772,0,0,0.000542299349241,0.000244094274633,0.000662043217313,0.000215923144074,0.000215386459957,5.3668411718e-07,0.000627813993142,21.0488533356,"test",1842150,0.00100426132508,1.00024409427,1.00100426133,406.4,629.7,1.19263141178,-1475421,0.370970303319,1845279.16165,1841820.83835,0.630120859692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:54:00.000+09:00",1844000,1845000,1844000,1844000,402,0,0,0.000542593597396,53.2329470936,1843963.46719,1843591.35424,372.112946224,392.160694973,-20.0477487491,1843600,1842880,1146.42550311,0.000436495905035,0.00186641902084,-0.288771835496,,,,,"",,,0,0,0,0.00162689804772,0,0,0.000542299349241,0.000216966804079,0.000607744400069,0.000201796608581,0.000212668489682,-1.08718811004e-05,0.000621705804291,20.4238997731,"test",1842233.33333,0.000958980947039,1.0002169668,1.00095898095,458.6,641.35,0.626802837764,-1475421,0.36423169876,1845320.46505,1841879.53495,0.616247638744,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:55:00.000+09:00",1844000,1845000,1844000,1844000,333,0,-0.000542005420054,0.000542593597396,53.2329470936,1843969.08762,1843621.6243,347.463322482,383.221220475,-35.7578979924,1843650,1843000,1135.96653861,0.000436495905035,0.00185053802069,-0.368691895933,,,,,"",,,0,0,0,0.00216919739696,0,0,0.000542299349241,0.000189840804925,0.000542593597396,0.000188429133667,0.000207820618479,-1.93914848115e-05,0.000616033914645,20.2355901747,"test",1842300,0.000922759593986,1.0001898408,1.00092275959,435.8,638.9,0.521208326812,-1475421,0.365628423853,1845355.87221,1841944.12779,0.602586816808,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:56:00.000+09:00",1844000,1845000,1844000,1844000,592,0,0,0.000542593597396,53.2329470936,1843973.84337,1843649.65213,324.191243227,371.415225025,-47.2239817985,1843700,1843100,1126.25464299,0.000436495905035,0.00182809562796,-0.0781415159105,,,,,"",,,0,0.000542299349241,0,0.00162689804772,0,0,0.000542299349241,0.000162716277052,0.000488307742391,0.000175808700231,0.000201418234829,-2.56095345979e-05,0.000610767159973,20.8109543189,"test",1842383.33333,0.000877486588929,1.00016271628,1.00087748659,527.4,656.45,0.901820397593,-1475421,0.355853454185,1845385.22995,1842014.77005,0.589008624365,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:57:00.000+09:00",1844000,1845000,1844000,1845000,346,0.000542299349241,0.000542299349241,0.00108518719479,60.0502819734,1844131.71362,1843749.6779,382.035725368,373.539325094,8.49640027464,1843800,1843220,1117.23645421,0.000450579466722,0.00189126757503,-0.375297596641,,,,,"",,,0,-0.000542005420054,-0.000542005420054,0.00162601626016,0,0,0.000542299349241,0.000650829808005,0.000965701327025,0.000207065433804,0.000202460338804,4.60509499981e-06,0.000605548213662,20.2744286121,"test",1842483.33333,0.0013659101394,1.00065082981,1.00136591014,484.8,655.65,0.527720582628,-1475075,0.382673682605,1845543.55958,1842056.44042,0.844123600806,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:58:00.000+09:00",1844000,1845000,1844000,1844000,1277,-0.000542005420054,0,0,51.9023672585,1844111.44999,1843768.22028,343.229713082,367.477402691,-24.2476896094,1843800,1843320,1108.86242176,0.000453808343979,0.00189126757503,0.686901825262,,,,,"",,,0,0,0,0.00162689804772,0,-0.000542005420054,0.000542005420054,0.000108471634668,0.00036889959421,0.000186133250045,0.00019928275634,-1.31495062957e-05,0.000601335369719,21.5797165396,"test",1842566.66667,0.000777900392568,1.00010847163,1.00077790039,590,706.6,1.8072459666,-1476352,0.246461930371,1845543.55958,1842056.44042,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T17:59:00.000+09:00",1844000,1845000,1844000,1844000,497,0,0,0.000542593597396,51.9023672585,1844094.30384,1843785.38914,308.914692481,355.764860649,-46.8501681685,1843850,1843420,1101.08653449,0.000436459367126,0.00185033729525,-0.250688300663,,,,,"",,,0,0,0,0.00162689804772,0,0,0.000542299349241,8.13515199176e-05,0.000314632585086,0.000167524236703,0.000192931052413,-2.54068157096e-05,0.000597118511114,20.6360377103,"test",1842650,0.000732640490598,1.00008135152,1.00073264049,609,705.25,0.704714640199,-1476352,0.284083658277,1845555.87221,1842144.12779,0.543965778632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:00:00.000+09:00",1844000,1845000,1843000,1844000,958,0,0,0.000542593597396,51.9023672585,1844079.79555,1843801.28624,278.509309474,340.313750414,-61.8044409399,1843900,1843520,1165.29463917,0.000436459367126,0.00180196840673,0.29945950166,,,,,"",,,0,0,0.00108459869848,0.00216919739696,1,0,0.00108459869848,5.42328759694e-05,0.000260371463288,0.000151035417285,0.000184551925387,-3.35165081019e-05,0.000631938524497,21.2922954616,"test",1842733.33333,0.000687384682175,1.00005423288,1.00068738468,734,708.95,1.35129416743,-1476352,0.282601029692,1845561.32477,1842238.67523,0.530096463271,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:01:00.000+09:00",1844000,1845000,1843000,1844000,624,0,0,0.000542593597396,51.9023672585,1844067.51932,1843816.00578,251.513532937,322.553706919,-71.040173982,1843950,1843620,1224.91645066,0.000436459367126,0.00174554374462,-0.0962298575956,,,,,"",,,0,0,0.00162689804772,0.00162689804772,1,0,0.00108459869848,2.71157027034e-05,0.000206116227856,0.000136395625237,0.000174920665357,-3.85250401204e-05,0.000664271394067,20.8635980523,"test",1842816.66667,0.000642132966745,1.0000271157,1.00064213297,740.4,704.05,0.886300688872,-1476352,0.284567857396,1845559.34769,1842340.65231,0.51553424415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:02:00.000+09:00",1844000,1845000,1844000,1844000,374,0,-0.000542005420054,0.000542593597396,51.9023672585,1844057.13173,1843829.63498,227.496744676,303.54231447,-76.0455697942,1844000,1843680,1208.8509899,0.000436459367126,0.00168025307861,-0.393731623384,,,,,"",,,0,0,0.00108459869848,0.00216919739696,1,0,0.000542299349241,0,0.000173565911655,0.000123371336592,0.000164610799604,-4.12394630121e-05,0.000655559105151,20.351703482,"test",1842900,0.000596885343752,1,1.00059688534,746,701.85,0.532877395455,-1476352,0.285459856095,1845549.19334,1842450.80666,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:03:00.000+09:00",1845000,1845000,1844000,1844000,613,0,0,0.00108577633008,51.9023672585,1844048.34223,1843842.25461,206.087617182,284.051375013,-77.9637578308,1844100,1843720,1193.93306205,0.000416609579797,0.0013545898809,-0.130623462433,,,,,"",,,0,0,0.00108459869848,0.00216919739696,1,0.000542299349241,0.000542299349241,-5.42269941977e-05,0.000151866877834,0.000111761180684,0.00015404087582,-4.2279695136e-05,0.000647469122586,20.8458126199,"test",1843000,0.000542593597396,0.999945773006,1.0005425936,613.2,720.9,0.850325981412,-1476352,0.294007490637,1845348.9996,1842851.0004,0.459967961549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:04:00.000+09:00",1844000,1845000,1844000,1844000,597,0,0,0.00108577633008,51.9023672585,1844040.90497,1843853.93946,186.965507411,264.634201492,-77.6686940815,1844200,1843740,1180.08070047,0.000416609579797,0.000867584860644,-0.170333608589,,,,,"",,,0,0.00108459869848,0.00108459869848,0.00216919739696,1,0,0.000542299349241,-0.00010844810758,0.000141017713994,0.000101391272999,0.000143510955256,-4.21196822568e-05,0.000639956995919,20.8193647974,"test",1843083.33333,0.00049735497581,0.999891551892,1.00049735498,633.2,736.75,0.810315575161,-1476352,0.28768238887,1845000,1843400,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:05:00.000+09:00",1844000,1847000,1844000,1846000,16720,0.00108459869848,0.00108459869848,0.00108459869848,66.963276021,1844342.3042,1844012.90691,329.397295967,277.586820387,51.81047558,1844300,1843780,1310.07493615,0.000416463856231,0.00120756153832,4.3474666374,,,,,"",,,0,0.000541711809317,0.000541711809317,0.00108342361863,1,0,0.00162689804772,0.000921758932928,0.00120404820532,0.000178438405183,0.000150372058715,2.80663464681e-05,0.000709683064006,24.1528925807,"test",1843216.66667,0.00151004132269,1.00092175893,1.00151004132,3785.6,1366,12.2401171303,-1459632,0.615812591508,1845413.55287,1843186.44713,1.26332253361,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:06:00.000+09:00",1846000,1847000,1845000,1847000,3988,0.000541711809317,0.00162689804772,0.00108401084011,71.7298869897,1844751.18048,1844234.17306,517.007417532,325.470939816,191.536477716,1844400,1843840,1359.35529786,0.000416429450653,0.00173498156582,0.688910356223,,,,,"",,,0,-0.000541418516513,0,0.000541418516513,0,0,0.00108342361863,0.00140967252223,0.00171381464769,0.000279917389026,0.000176215993403,0.000103701395623,0.000735980128781,22.7201183904,"test",1843350,0.00198009059593,1.00140967252,1.0019800906,4458.4,1525.7,2.61388215245,-1455644,0.656026741823,1846000,1842800,1.3125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:07:00.000+09:00",1846000,1847000,1846000,1846000,295,-0.000541418516513,0.00108459869848,0.00108459869848,62.0833283546,1844943.30656,1844364.97506,578.331502319,376.043052317,202.288450002,1844500,1843880,1333.6870623,0.00041638745027,0.0018780708133,-0.340450649639,,,,,"",,,0,0,0,0.00108342361863,0,-0.000541418516513,0.000541418516513,0.000813228517213,0.0011497494414,0.000313289004506,0.000203706962252,0.000109582042255,0.00072247403158,20.1155070522,"test",1843466.66667,0.00137422247939,1.00081322852,1.00137422248,4442.6,1513.15,0.194957538909,-1455939,0.669761755279,1846232.05081,1842767.94919,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:08:00.000+09:00",1846000,1847000,1846000,1846000,547,0,0.00108459869848,0.000542005420054,62.0833283546,1845105.87478,1844486.08801,619.786765302,424.791794914,194.994970388,1844550,1843920,1309.85227213,0.000401102144274,0.00199636254257,-0.269004556206,,,,,"",,,0,0,0.000541711809317,0.000541711809317,1,0,0.000541711809317,0.000786099590686,0.00112803158488,0.000335745810023,0.000230114731806,0.000105631078217,0.000709562444275,20.7329804975,"test",1843583.33333,0.00131085295846,1.00078609959,1.00131085296,4429.4,1509.75,0.362311641,-1455939,0.650902467296,1846391.19526,1842708.80474,0.89376594878,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:09:00.000+09:00",1846000,1847000,1846000,1846000,562,0,0.00108459869848,0.00108459869848,62.0833283546,1845243.43251,1844598.22964,645.202862906,468.874008512,176.328854394,1844650,1843980,1287.71996698,0.00037945642866,0.00208834849801,-0.271216448439,,,,,"",,,0,0.000541711809317,0.000541711809317,0.000541711809317,1,0,0.000541711809317,0.000731846149676,0.00109545656677,0.000349514010242,0.000253994587493,9.55194227486e-05,0.000697573113207,20.7600335449,"test",1843700,0.0012474914574,1.00073184615,1.00124749146,4422.4,1530.8,0.367128298929,-1455939,0.646557355631,1846576.13603,1842723.86397,0.850442538865,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:10:00.000+09:00",1847000,1847000,1846000,1847000,238,0.000541711809317,0.000541711809317,0.00108401084011,67.5362042042,1845513.67366,1844776.13856,737.535100483,522.606226906,214.928873577,1844750,1844080,1267.16854077,0.000379418666134,0.00236286702455,-0.35864772217,,,,,"",,,0,0,0.000541418516513,0,1,0.000541711809317,0.000541711809317,0.00121967746307,0.00158344540367,0.00039931515998,0.000282948688092,0.000116366471888,0.000686068511514,19.9013439351,"test",1843833.33333,0.00171743650005,1.00121967746,1.0017174365,1126,1520.35,0.156542901306,-1455701,0.644127996843,1846929.44947,1842570.55053,1.01618540121,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:11:00.000+09:00",1846000,1847000,1846000,1847000,320,0,0,0.00162689804772,67.5362042042,1845742.33925,1844940.86904,801.470214249,578.379024375,223.091189874,1844900,1844180,1248.08507357,0.000354394579803,0.00255619841131,-0.338634884382,,,,,"",,,0,-0.000541418516513,0,0,0,-0.000541418516513,0.000541418516513,0.00113827307713,0.00152913490006,0.000433930814428,0.000313145113359,0.000120785701069,0.000675736369014,20.1973942567,"test",1843966.66667,0.00164500442886,1.00113827308,1.00164500443,392.4,1529.65,0.209198182591,-1455701,0.644591900108,1847257.96522,1842542.03478,0.945299188082,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:12:00.000+09:00",1847000,1847000,1846000,1846000,478,-0.000541418516513,0,0.00108459869848,57.8821558982,1845781.97937,1845019.32318,762.656184131,615.234456326,147.421727805,1845000,1844220,1230.36471117,0.000379372569444,0.00256523784633,-0.293175989062,,,,,"",,,0,0.000541711809317,0.00108342361863,0.000541711809317,1,0,0.000541418516513,0.000542005420054,0.000965177690297,0.000413139861393,0.000333279770491,7.98600909018e-05,0.000666503093809,20.5981424277,"test",1844050,0.00105745505816,1.00054200542,1.00105745506,429,1525.6,0.313319349764,-1456179,0.630637126377,1847366.43191,1842633.56809,0.711288563682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:13:00.000+09:00",1846000,1848000,1846000,1847000,4347,0.000541711809317,0.000541711809317,0.00162689804772,63.5009045463,1845969.36716,1845166.03998,803.327172681,652.852999597,150.474173084,1845150,1844260,1285.33866037,0.000393601850746,0.00267928506502,0.729734364092,,,,,"",,,0,0,0,0,0,0,0.00108342361863,0.00100262851259,0.00148569073775,0.000434936206108,0.000353466702543,8.14695035646e-05,0.000695906150717,22.8063144903,"test",1844133.33333,0.00155447906876,1.00100262851,1.00155447907,1189,1705.4,2.54896212032,-1451832,0.691597279231,1847621.84142,1842678.15858,0.874214944754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:14:00.000+09:00",1847000,1848000,1846000,1847000,3108,0,0.000541711809317,0.00162689804772,63.5009045463,1846127.92605,1845301.88887,826.037181685,687.489836015,138.54734567,1845300,1844320,1336.38589892,0.000393601850746,0.00275046388998,0.350153225005,,,,,"",,,0,0.000541418516513,0,0,0,0,0.00108283703303,0.000921259415813,0.00145311008936,0.000447231825493,0.000372219727133,7.50120983597e-05,0.000723544070882,22.4708079708,"test",1844200,0.00151827350613,1.00092125942,1.00151827351,1698.2,1840.7,1.68848807519,-1451832,0.640761666757,1847837.71551,1842762.28449,0.834946922652,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:15:00.000+09:00",1847000,1848000,1847000,1848000,634,0.000541418516513,0.000541418516513,0.00216919739696,68.3913535779,1846415.93743,1845501.74896,914.188474418,732.829563695,181.358910723,1845500,1844400,1312.35833471,0.000405513656538,0.00294802937063,-0.338098369386,,,,,"",,,0,-0.000541125541126,0,-0.00108225108225,0,0,0.000541418516513,0.00135464643728,0.00195185426155,0.00049469073291,0.000396552794207,9.81379387028e-05,0.000710150614021,20.8816634865,"test",1844266.66667,0.00202429149798,1.00135464644,1.0020242915,1777.4,1855.75,0.341640846019,-1451198,0.652647177691,1848220.2941,1842779.7059,0.959509138809,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:16:00.000+09:00",1847000,1848000,1847000,1847000,2493,-0.000541125541126,0,0.00162689804772,59.7672390923,1846505.79321,1845612.73052,893.062695512,764.876190059,128.186505454,1845650,1844460,1290.04702509,0.000429205750341,0.00292980919125,0.150440145507,,,,,"",,,0,0.000541418516513,0,-0.000541418516513,0,-0.000541125541126,0.000541125541126,0.000731449624793,0.00137709681967,0.000483520679758,0.000414118132138,6.94025476197e-05,0.000698455346555,22.2503153429,"test",1844316.66667,0.00145492006976,1.00073144962,1.00145492007,2212,1950.8,1.27793725651,-1453691,0.556950994464,1848353.70117,1842946.29883,0.749657768491,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:17:00.000+09:00",1847000,1848000,1847000,1848000,393,0.000541418516513,0.00108342361863,0.00162601626016,64.5775836047,1846735.67118,1845789.56529,946.105886449,801.122129337,144.983757112,1845800,1844540,1269.32938044,0.000429158494246,0.00311034783712,-0.433007041427,,,,,"",,,0,-0.000541125541126,0,-0.00108225108225,0,0,0.000541418516513,0.00119189511323,0.00187580643412,0.000511962059767,0.000433507645745,7.84544140217e-05,0.000686866547856,20.4034241444,"test",1844383.33333,0.00196090834335,1.00119189511,1.00196090834,2195,1953.15,0.201213424468,-1453298,0.557484064204,1848670.54002,1842929.45998,0.88320315786,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:18:00.000+09:00",1847000,1848000,1847000,1847000,3177,-0.000541125541126,0,0.00162689804772,57.2110834743,1846776.33715,1845879.22712,897.110028791,820.319709227,76.790319563,1845950,1844600,1250.09156755,0.000429094632888,0.0030239791407,0.312785542266,,,,,"",,,0,0,0.000541418516513,-0.000541418516513,1,-0.000541125541126,0.000541125541126,0.000568812806414,0.00130109508837,0.000485711980937,0.000444136280037,4.15757009004e-05,0.000676822722009,22.4927658936,"test",1844433.33333,0.00139157464804,1.00056881281,1.00139157465,1961,2048.15,1.5511559212,-1456475,0.48524278007,1848741.05715,1843158.94285,0.688100770524,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:19:00.000+09:00",1848000,1848000,1847000,1847000,350,0,0,0.00162689804772,57.2110834743,1846810.74682,1845962.24734,848.499484713,825.955664325,22.5438203884,1846100,1844660,1232.22788415,0.000429094632888,0.00289888698559,-0.468064583303,,,,,"",,,0,0.000541418516513,0.000541418516513,0,1,0.000541418516513,0.000541418516513,0.000487514219165,0.00126852644932,0.000459393332276,0.000447187690484,1.22056417912e-05,0.000667150993045,20.2870064152,"test",1844500,0.00135538086202,1.00048751422,1.00135538086,1409.4,2040.8,0.171501372011,-1456475,0.486990395923,1848775.81763,1843424.18237,0.668172895869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:20:00.000+09:00",1847000,1848000,1847000,1848000,334,0.000541418516513,0,0.00216919739696,62.2105061157,1846993.70885,1846113.19198,880.516870581,836.867905576,43.6489650052,1846300,1844740,1215.64017814,0.000440045818265,0.00283306002938,-0.462334636014,,,,,"",,,0,-0.000541125541126,0,-0.00108225108225,0,0,0.000541418516513,0.000920760439798,0.00176718670382,0.000476470168063,0.000452850598255,2.3619569808e-05,0.000657813949211,20.2407555258,"test",1844600,0.00184321804185,1.00092076044,1.00184321804,1349.4,2009.6,0.166202229299,-1456141,0.502861265924,1848915.33937,1843684.66063,0.825005622983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:21:00.000+09:00",1848000,1848000,1847000,1847000,513,-0.000541125541126,0,0.00162689804772,55.2576156495,1846994.67672,1846178.88146,815.795256996,832.65337586,-16.8581188642,1846450,1844800,1200.23730828,0.000461971170919,0.00260634393902,-0.41116345325,,,,,"",,,0,0.000541418516513,0.000541418516513,-0.000541418516513,1,0,0.000541125541126,0.000297868883533,0.00119254119688,0.000441686657821,0.000450813955528,-9.12729770668e-06,0.00064983070291,20.6693491054,"test",1844683.33333,0.00125586143963,1.00029786888,1.00125586144,953.4,2004.05,0.255981637185,-1456654,0.491454804022,1848856.24188,1844043.75812,0.614286099802,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:22:00.000+09:00",1847000,1848000,1847000,1848000,4302,0.000541418516513,0,0.00216919739696,60.0643200962,1847149.34184,1846313.77913,835.56270781,833.23524225,2.32746556048,1846650,1844880,1185.9346434,0.000472159599974,0.0023998613496,0.577481840444,,,,,"",,,0,0,0,-0.000541125541126,0,0,0.000541418516513,0.000731053529364,0.00169116690516,0.000452144322408,0.000450884871347,1.25945106087e-06,0.000641739525649,22.7964498411,"test",1844750,0.00176175633555,1.00073105353,1.00176175634,1735.2,2200.45,1.95505464791,-1452352,0.545342998023,1848865.85198,1844434.14802,0.804623235624,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:23:00.000+09:00",1848000,1849000,1847000,1848000,7600,0,0.000541418516513,0.00216919739696,60.0643200962,1847280.21232,1846438.68438,841.527944684,834.893782737,6.63416194764,1846850,1844980,1244.08216887,0.000472159599974,0.00208586082078,1.32839241965,,,,,"",,,0,0,-0.000541125541126,-0.00108225108225,0,0,0.00108225108225,0.000622681863714,0.00163687411246,0.00045537226444,0.000451782349966,3.58991447383e-06,0.000673204636835,23.3655180575,"test",1844800,0.00173460537728,1.00062268186,1.00173460538,2619.8,2549.8,2.98062593145,-1452352,0.47062514707,1848776.13603,1844923.86397,0.798525125699,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:24:00.000+09:00",1848000,1849000,1848000,1848000,1068,0,0.000541418516513,0.00216919739696,60.0643200962,1847390.94889,1846554.33739,836.61150127,835.237326444,1.37417482668,1847050,1845080,1226.64772824,0.000472159599974,0.00160240909417,-0.397083934598,,,,,"",,,0,0,-0.000541125541126,-0.00108225108225,0,0,0.000541125541126,0.000514333667199,0.00158258720489,0.000452711851337,0.00045196825024,7.43601096688e-07,0.000663770415712,21.4031575512,"test",1844866.66667,0.0016984063889,1.00051433367,1.00169840639,2763.4,2573.35,0.415023218762,-1452352,0.466318223328,1848529.86486,1845570.13514,0.82097525474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:25:00.000+09:00",1848000,1849000,1848000,1848000,697,0,0,0.00108342361863,60.0643200962,1847484.64906,1846661.42351,823.225552712,832.834971697,-9.60941898551,1847150,1845180,1210.45860479,0.000415860088277,0.00157278391537,-0.544477963485,,,,,"",,,0,0,-0.000541125541126,-0.00162337662338,0,0,0.000541125541126,0.000460168367485,0.00152830618151,0.000445468372679,0.000450668274728,-5.19990204844e-06,0.000655010067528,20.9763999427,"test",1844933.33333,0.00166221001662,1.00046016837,1.00166221002,2836,1772.2,0.393296467667,-1452352,0.205394425008,1848602.5839,1845697.4161,0.792582066099,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:26:00.000+09:00",1848000,1849000,1848000,1848000,1272,0,0.000541418516513,0.000541418516513,60.0643200962,1847563.93382,1846760.57732,803.356498397,826.939277037,-23.5827786402,1847200,1845280,1195.42584731,0.000400588431511,0.00162046660319,-0.190783759913,,,,,"",,,0,0,-0.000541125541126,-0.00162337662338,0,0,0.000541125541126,0.000433087916847,0.00147403104136,0.000434716719912,0.000447477963765,-1.27612438529e-05,0.000646875458499,21.5779602755,"test",1845000,0.00162601626016,1.00043308792,1.00162601626,2987.8,1636.4,0.777316059643,-1452352,0.10058665363,1848696.66295,1845703.33705,0.767261241912,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:27:00.000+09:00",1849000,1849000,1847000,1848000,1409,0,0,0.00108342361863,60.0643200962,1847631.02092,1846852.38641,778.63451569,817.278324768,-38.6438090776,1847300,1845380,1252.89542964,0.000378961632106,0.00154634946756,-0.150091702948,,,,,"",,,0,-0.000541125541126,-0.000541125541126,-0.00162337662338,0,0.000541125541126,0.00108225108225,0.000378931413414,0.00141976178348,0.000421339023642,0.00044225017574,-2.09111520983e-05,0.000677973717338,21.6802500435,"test",1845066.66667,0.00158982511924,1.00037893141,1.00158982512,2409.2,1692.1,0.832693103244,-1452352,0.105992553632,1848728.28569,1845871.71431,0.745049014705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:28:00.000+09:00",1848000,1848000,1847000,1847000,221,-0.000541125541126,-0.000541125541126,0.000541711809317,51.4431885074,1847533.94078,1846863.32075,670.620033334,787.946666481,-117.326633147,1847350,1845440,1234.83147038,0.000400567644786,0.0014157248849,-0.76674115576,,,,,"",,,0,0,0,-0.00108283703303,0,0,0.000541125541126,-0.000189460578667,0.000845326859719,0.000363086103592,0.000426608915258,-6.3522811666e-05,0.000668560622838,19.8272359631,"test",1845116.66667,0.00102071233075,0.999810539421,1.00102071233,933.4,1675.8,0.131877312328,-1452573,0.100429645542,1848657.66968,1846042.33032,0.366174155242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:29:00.000+09:00",1847000,1848000,1847000,1847000,2317,0,-0.000541125541126,0.000541711809317,51.4431885074,1847451.79605,1846873.44514,578.350908601,746.027514905,-167.676606304,1847400,1845520,1218.05779393,0.000400567644786,0.00126252070907,0.293704217603,,,,,"",,,0,0,0,-0.00162425554954,0,0,0.000541418516513,-0.000216520515319,0.000801942000087,0.000313129890959,0.000403913110398,-9.07832194392e-05,0.000659479043815,22.1771017838,"test",1845166.66667,0.000993586848523,0.999783479485,1.00099358685,1183.2,1763.55,1.3138272235,-1452573,0.0954325082929,1848566.19038,1846233.80962,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:30:00.000+09:00",1847000,1848000,1847000,1847000,1160,0,-0.000541125541126,0,51.4431885074,1847382.28896,1846882.81957,499.469390264,696.715889977,-197.246499712,1847400,1845600,1202.48223722,0.000382778593456,0.00126252070907,-0.349729051816,,,,,"",,,0,0,-0.000541418516513,-0.00108283703303,0,0,0.000541418516513,-0.000216520515319,0.000758560901604,0.000270421976321,0.000377214883582,-0.000106792907262,0.000651046149007,21.4852485437,"test",1845216.66667,0.000966462836343,0.999783479485,1.00096646284,1275.8,1809.65,0.64100792971,-1452573,0.0864255519023,1848566.19038,1846233.80962,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:31:00.000+09:00",1847000,1848000,1847000,1847000,1179,0,-0.000541125541126,0,51.4431885074,1847323.47528,1846891.4996,431.975672021,643.767846386,-211.792174365,1847400,1845680,1188.01922027,0.000382778593456,0.00126252070907,-0.367605031843,,,,,"",,,0,0,-0.000541418516513,-0.00108283703303,0,0,0.000541418516513,-0.000216520515319,0.000715183563781,0.000233879627515,0.000348547832369,-0.000114668204854,0.000643215603829,21.5014951602,"test",1845266.66667,0.000939340294086,0.999783479485,1.00093934029,1257.2,1852.6,0.636402893231,-1452573,0.084421893555,1848566.19038,1846233.80962,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:32:00.000+09:00",1848000,1848000,1847000,1847000,539,0,-0.000541125541126,0.000541711809317,51.4431885074,1847273.70985,1846899.53667,374.173178559,589.84891282,-215.675734261,1847450,1845760,1174.58927597,0.000362113172455,0.00107714681004,-0.71941784531,,,,,"",,,0,0,-0.000541418516513,-0.00108283703303,0,0.000541418516513,0.000541418516513,-0.000243578987253,0.00067180998613,0.000202584287255,0.000319355123346,-0.000116770836092,0.000635944383307,20.7187888311,"test",1845316.66667,0.000912219221633,0.999756421013,1.00091221922,1083.2,1855.65,0.290464257807,-1452573,0.0971627192628,1848444.98744,1846455.01256,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:33:00.000+09:00",1847000,1848000,1847000,1847000,665,0,0,0,51.4431885074,1847231.60064,1846906.9784,324.622242901,536.803578836,-212.181335936,1847450,1845860,1162.1186134,0.000342330496484,0.00107714681004,-0.573895272479,,,,,"",,,0,0,-0.000541418516513,-0.00108283703303,0,0,0.000541418516513,-0.000243578987253,0.000617598301063,0.000175756493178,0.000290635397313,-0.000114878904134,0.000629192535678,20.9288603007,"test",1845383.33333,0.000876060077852,0.999756421013,1.00087606008,1172,1671.55,0.397834345368,-1452573,-0.0221650563848,1848444.98744,1846455.01256,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:34:00.000+09:00",1847000,1847000,1846000,1847000,1056,0,0,0,51.4431885074,1847195.96977,1846913.86889,282.100885984,485.863040266,-203.762154282,1847450,1845960,1150.53871244,0.000342330496484,0.00107714681004,-0.297074977207,,,,,"",,,0,-0.000541418516513,0,-0.00108283703303,0,0,0.000541418516513,-0.000243578987253,0.000563392489545,0.000152734643196,0.000263055246489,-0.000110320603293,0.000622922962881,21.391316724,"test",1845450,0.00083990354656,0.999756421013,1.00083990355,919.8,1568.95,0.673061601708,-1452573,-0.0236145192645,1848444.98744,1846455.01256,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:35:00.000+09:00",1847000,1847000,1846000,1846000,220,-0.000541418516513,-0.000541418516513,-0.00108225108225,41.448869972,1847011.97442,1846846.1749,165.799527876,421.850337788,-256.050809912,1847350,1846000,1139.78594727,0.000338031320464,0.00123912882153,-0.763282370738,,,,,"",,,0,0,0,-0.000541711809317,0,0,0.000541418516513,-0.000730776517715,0,8.98155622295e-05,0.000228521309744,-0.000138705747515,0.000617435507728,19.8221592429,"test",1845500,0.000270929287456,0.999269223482,1.00027092929,731.8,1548.25,0.142095914742,-1452793,-0.0515097690941,1848494.55231,1846205.44769,-0.0897502382462,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:36:00.000+09:00",1846000,1847000,1846000,1846000,425,0,-0.000541418516513,-0.000541418516513,41.448869972,1846856.28605,1846783.49527,72.790776903,352.038425611,-279.247648708,1847300,1846020,1129.80123675,0.000319090695683,0.00138648281003,-0.585309517819,,,,,"",,,0,0,0,-0.000541711809317,0,0,0.000541711809317,-0.000703729767769,-1.0834118807e-05,3.94316234578e-05,0.000190703372487,-0.000151271749029,0.000612026672128,20.4806208642,"test",1845550,0.000243829752648,0.999296270232,1.00024382975,581,1444.85,0.294148181472,-1452793,0.0310758902308,1848580.62485,1846019.37515,-0.00756472613795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:37:00.000+09:00",1846000,1847000,1846000,1846000,268,0,-0.000541418516513,-0.00108225108225,41.448869972,1846724.54974,1846725.45859,-0.908851658227,281.448970157,-282.357821815,1847200,1846060,1120.52971984,0.000291489358004,0.00146867258188,-0.670295923927,,,,,"",,,0,0,0.000541711809317,-0.000541711809317,1,0,0.000541711809317,-0.000649631875271,-3.25016521673e-05,-4.92335676179e-07,0.000152464230854,-0.00015295656653,0.000607004181927,20.0195186766,"test",1845600,0.000216731686173,0.999350368125,1.00021673169,526.8,1438.6,0.186292228556,-1452793,0.0175517864591,1848556.466,1845843.534,0.0576741315353,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:38:00.000+09:00",1846000,1847000,1846000,1846000,667,0,-0.000541418516513,-0.000541418516513,41.448869972,1846613.08055,1846671.72091,-58.6403686034,213.431102405,-272.071471008,1847150,1846080,1111.92045413,0.00026929637385,0.00157278391537,-0.378568163519,,,,,"",,,0,0.000541711809317,0,-0.000541711809317,0,0,0.000541711809317,-0.00062258073248,-4.3335066736e-05,-3.17661801752e-05,0.000115618148648,-0.000147384328824,0.000602340441026,20.9313217408,"test",1845633.33333,0.000198667124203,0.999377419268,1.00019866712,527.2,1313.1,0.507958266697,-1452793,0.140202574061,1848602.5839,1845697.4161,0.104153675278,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:39:00.000+09:00",1846000,1847000,1846000,1847000,738,0.000541711809317,0,0,53.5792895865,1846672.60662,1846696.03788,-23.4312679924,166.058628325,-189.489896318,1847150,1846140,1103.92613598,0.000296520435914,0.00157278391537,-0.350155263014,,,,,"",,,0,-0.000541418516513,-0.000541418516513,-0.00108283703303,0,0,0.000541711809317,-8.12061824974e-05,0.00046583682711,-1.26861223564e-05,8.99072162022e-05,-0.000102593338559,0.000597686050884,21.0330170845,"test",1845700,0.000704339816872,0.999918793818,1.00070433982,463.6,1332.5,0.553846153846,-1452055,0.165853658537,1848602.5839,1845697.4161,0.448367870688,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:40:00.000+09:00",1846000,1847000,1846000,1846000,384,-0.000541418516513,0,-0.00108225108225,43.8056677508,1846569.12867,1846644.47952,-75.3508470806,117.776733244,-193.127580325,1847050,1846160,1096.50284055,0.00029154380323,0.00160240909417,-0.560604745896,,,,,"",,,0,0,-0.000541711809317,-0.000541711809317,0,-0.000541418516513,0.000541418516513,-0.00056847405322,-8.66663777788e-05,-4.08184437056e-05,6.38010472613e-05,-0.000104619490967,0.000593988537679,20.379174248,"test",1845750,0.000135446295544,0.999431525947,1.0001354463,496.4,1335,0.287640449438,-1452439,0.138651685393,1848529.86486,1845570.13514,0.14523787634,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:41:00.000+09:00",1846000,1847000,1846000,1846000,505,0,0,-0.000541418516513,43.8056677508,1846481.57042,1846596.7403,-115.169880872,71.1874104209,-186.357291293,1847000,1846200,1089.60978052,0.000269355303423,0.00167752391823,-0.488984565896,,,,,"",,,0,0.000541711809317,-0.000541711809317,-0.000541711809317,0,0,0.000541711809317,-0.000541418516513,-0.000108330625068,-6.23888845462e-05,3.85630608998e-05,-0.000100951945446,0.000590254485653,20.6530901244,"test",1845800,0.000108354101203,0.999458581483,1.0001083541,512.4,1334.6,0.378390528997,-1452439,0.157912483141,1848549.19334,1845450.80666,0.177251387816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:42:00.000+09:00",1846000,1847000,1846000,1847000,310,0.000541711809317,0.000541711809317,-0.000541125541126,53.6180964756,1846561.32881,1846626.61139,-65.2825725228,43.8934138322,-109.175986355,1846950,1846260,1083.20908191,0.000269386258177,0.00160249585392,-0.526992434917,,,,,"",,,0,-0.000541418516513,-0.00108283703303,-0.00108283703303,0,0,0.000541711809317,2.70716586805e-05,0.000400810286742,-3.53451935694e-05,2.37647070017e-05,-5.91099005712e-05,0.0005864694542,20.1656455584,"test",1845866.66667,0.000613984397573,1.00002707166,1.0006139844,520.8,1135,0.273127753304,-1452129,0.00982378854626,1848429.86486,1845470.13514,0.51689343446,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:43:00.000+09:00",1846000,1847000,1845000,1846000,798,-0.000541418516513,0,-0.00108225108225,45.1312549353,1846474.97054,1846580.19573,-105.225193359,14.0696923939,-119.294885753,1846850,1846300,1148.69414749,0.00029159823829,0.00157303939641,0.0061882548233,,,,,"",,,0,0,-0.000541711809317,-0.00108342361863,0,-0.000541418516513,0.00108283703303,-0.000460243116658,-0.000162487136435,-5.70017298805e-05,7.62171852323e-06,-6.46234484037e-05,0.000622261184986,21.1106402922,"test",1845933.33333,3.6115424898e-05,0.999539756883,1.00003611542,547,794.9,1.00389986162,-1452927,-0.0361680714555,1848302.5839,1845397.4161,0.207417933901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:44:00.000+09:00",1846000,1847000,1846000,1846000,594,0,-0.000541418516513,-0.00108225108225,45.1312549353,1846401.89815,1846537.21827,-135.320122011,-15.8082704871,-119.511851524,1846750,1846340,1138.07313695,0.00029159823829,0.00151230432314,-0.355341437922,,,,,"",,,0,-0.000541711809317,-0.00108342361863,-0.00108342361863,0,0,0.000541711809317,-0.000406118857452,-0.0001841480984,-7.33045081316e-05,-8.56352680775e-06,-6.47409813239e-05,0.000616507658153,20.8154110143,"test",1846000,0,0.999593881143,1,518.2,771.2,0.770228215768,-1452927,-0.0372795643154,1848146.424,1845353.576,0.231456922235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:45:00.000+09:00",1846000,1846000,1845000,1845000,432,-0.000541711809317,-0.000541711809317,-0.00162337662338,38.1314302408,1846186.22151,1846423.35025,-237.128739935,-60.0723643766,-177.056375558,1846600,1846360,1128.21077003,0.000309899890096,0.00159178365176,-0.646773236247,,,,,"",,,0,0,0,-0.000542005420054,0,0,0.000541711809317,-0.000866457272826,-0.00073658441474,-0.000128525062295,-3.25595470876e-05,-9.59655152076e-05,0.000611496352317,20.496415425,"test",1846016.66667,-0.000550735367142,0.999133542727,0.999449264633,527.8,757.95,0.56995844053,-1453359,-0.0664291839831,1848069.69385,1845130.30615,-0.0443310539518,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:46:00.000+09:00",1846000,1846000,1845000,1845000,688,0,-0.000541711809317,-0.00162337662338,38.1314302408,1846003.72589,1846317.9169,-314.191004804,-110.896092462,-203.294912342,1846450,1846380,1119.05285788,0.000309899890096,0.0016029297936,-0.0831531033953,,,,,"",,,0,0,0,-0.000542005420054,0,0.000542005420054,0.000542005420054,-0.000785290692951,-0.000747408442466,-0.000170293227536,-6.01062831773e-05,-0.000110186944359,0.000606532714298,20.9617786742,"test",1846016.66667,-0.000550735367142,0.999214709307,0.999449264633,564.4,728.75,0.944082332762,-1453359,-0.0690909090909,1847929.86486,1844970.13514,0.0100904006604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:47:00.000+09:00",1845000,1846000,1845000,1845000,525,0,-0.00108283703303,-0.00162337662338,38.1314302408,1845849.30652,1846220.29342,-370.986898878,-162.914253745,-208.072645133,1846300,1846380,1110.54908232,0.000309899890096,0.00154718700721,-0.342391633693,,,,,"",,,0,0,0,0,0,0,0.000542005420054,-0.000704110924552,-0.000747408442466,-0.000201076909961,-8.83004085341e-05,-0.000112776501427,0.000601923621852,20.6913880991,"test",1846033.33333,-0.00055975876203,0.999295889075,0.999440241238,607.4,684.55,0.766927178438,-1453359,-0.0735519684464,1847728.28569,1844871.71431,0.0449089726909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:48:00.000+09:00",1845000,1845000,1844000,1845000,563,0,-0.000541711809317,-0.00108283703303,38.1314302408,1845718.64398,1846129.90132,-411.257335559,-212.582870108,-198.674465451,1846200,1846400,1102.6527193,0.000291647221456,0.00162134433399,-0.304857003546,,,,,"",,,0,-0.000542005420054,0,-0.000542005420054,0,0,0.000542005420054,-0.000649983750406,-0.000758232235702,-0.00022290370491,-0.000115221067809,-0.000107682637101,0.000597643750295,20.7612694646,"test",1846033.33333,-0.00055975876203,0.99935001625,0.999440241238,560.4,701.65,0.80239435616,-1453359,-0.0560108316112,1847696.66295,1844703.33705,0.0991081371313,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:49:00.000+09:00",1844000,1845000,1844000,1844000,235,-0.000542005420054,-0.00108342361863,-0.00162425554954,31.5496543211,1845454.23721,1845972.13085,-517.893633977,-273.645022882,-244.248611095,1846050,1846400,1095.3203822,0.000309965236744,0.00187336382718,-1.31140544086,,,,,"",,,0,0.000542299349241,0.000542299349241,0,1,-0.000542005420054,0.000542005420054,-0.00111047913112,-0.00129982668977,-0.000280853380682,-0.000148397517832,-0.00013245586285,0.000593991530479,19.8870331996,"test",1846033.33333,-0.0011014607898,0.998889520869,0.99889853921,488.6,597.55,0.393272529495,-1453594,-0.0854321814074,1847779.16165,1844320.83835,-0.0927728052654,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:50:00.000+09:00",1844000,1846000,1844000,1845000,1485,0.000542299349241,0,-0.00108283703303,42.2791101947,1845384.35457,1845900.12116,-515.7665899,-322.069336286,-193.697253615,1845950,1846420,1159.9403549,0.000338308462059,0.00187346531226,2.75875202649,,,,,"",,,0,0,0,0,0,0,0.00108459869848,-0.000514640158184,-0.000769055794456,-0.000279548287209,-0.0001745633259,-0.000104984961309,0.000628693959297,21.7311598871,"test",1846033.33333,-0.00055975876203,0.999485359842,0.999440241238,699.2,613.8,2.41935483871,-1452109,0.0377973281199,1847679.16165,1844220.83835,0.225300407316,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:51:00.000+09:00",1846000,1846000,1845000,1845000,319,0,0,-0.00108283703303,42.2791101947,1845325.22309,1845833.44552,-508.22242044,-359.299953116,-148.922467324,1845850,1846440,1148.51604384,0.000338308462059,0.00184833243321,-0.857384285492,,,,,"",,,0,0,0,-0.000542005420054,0,0.000542005420054,0.000542005420054,-0.00046049245605,-0.000779879118737,-0.000275459306472,-0.000194742522014,-8.07167844573e-05,0.000622501920779,20.1931809399,"test",1846050,-0.000568781993987,0.999539507544,0.999431218006,625.4,570.8,0.558864751226,-1452109,0.0406447091801,1847555.87221,1844144.12779,0.250860587752,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:52:00.000+09:00",1846000,1846000,1845000,1845000,304,0,0,-0.00108283703303,42.2791101947,1845275.18877,1845771.70881,-496.520037866,-386.743970066,-109.7760678,1845750,1846460,1137.90775499,0.000338308462059,0.00179689816625,-0.851963613547,,,,,"",,,0,0,0,-0.000542005420054,0,0.000542005420054,0.000542005420054,-0.000406338886631,-0.00079070220855,-0.000269116551689,-0.000209617327949,-5.94992237397e-05,0.000616752170728,20.1450175386,"test",1846066.66667,-0.000577805063017,0.999593661113,0.999422194937,581.2,559.05,0.543779626152,-1452109,0.0414989714695,1847408.3124,1844091.6876,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:53:00.000+09:00",1845000,1846000,1845000,1845000,260,0,0,-0.00108283703303,42.2791101947,1845232.85204,1845714.54519,-481.693156501,-405.733807353,-75.9593491475,1845650,1846480,1128.05720106,0.000338308462059,0.00171679132206,-0.913627255718,,,,,"",,,0,0,0,-0.000542005420054,0,0,0.000542005420054,-0.000352179448975,-0.000801525063905,-0.000261080301626,-0.000219909922685,-4.11703789418e-05,0.000611413117108,19.9886714686,"test",1846083.33333,-0.000586827969124,0.999647820551,0.999413172031,520.6,538.8,0.482553823311,-1452109,0.0430586488493,1847234.29795,1844065.70205,0.294861818993,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:54:00.000+09:00",1845000,1846000,1845000,1845000,337,0,0.000542299349241,-0.00108283703303,42.2791101947,1845197.02865,1845661.61592,-464.587273306,-417.504500544,-47.0827727622,1845550,1846500,1118.91025813,0.000338308462059,0.00160371147755,-0.58458101602,,,,,"",,,0,0,0,-0.00108401084011,0,0,0.000542005420054,-0.000298014142126,-0.000812347684809,-0.00025180882022,-0.000226289702192,-2.55191180283e-05,0.000606455424461,20.2480727674,"test",1846100,-0.000595850712312,0.999701985858,0.999404149288,541,502.85,0.670179974147,-1452109,0.0461370189917,1847029.86486,1844070.13514,0.31417222094,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:55:00.000+09:00",1845000,1846000,1845000,1845000,322,0,0,-0.000541711809317,42.2791101947,1845166.71655,1845612.60733,-445.890786206,-423.181757676,-22.70902853,1845500,1846480,1110.41666826,0.000319363163828,0.00160741229739,-0.665385471711,,,,,"",,,0,0,0,-0.00108401084011,0,0,0.000542005420054,-0.000270929287456,-0.000801525063905,-0.000241675222876,-0.000229366806329,-1.23084165474e-05,0.000601851852718,20.2025413827,"test",1846116.66667,-0.000604873292587,0.999729070713,0.999395126707,308.4,507.95,0.633920661482,-1452109,0.0673294615612,1846983.2397,1844016.7603,0.331450034384,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:56:00.000+09:00",1845000,1846000,1845000,1845000,350,0,0,-0.000541711809317,42.2791101947,1845141.06785,1845567.22901,-426.161164847,-423.77763911,-2.38352573652,1845450,1846440,1102.52976339,0.000319363163828,0.00160379837838,-0.548659401343,,,,,"",,,0,0,0,-0.00108401084011,0,0,0.000542005420054,-0.00024384296513,-0.000779879118737,-0.000230981661164,-0.000229689777296,-1.29188386803e-06,0.000597577107528,20.2859229915,"test",1846133.33333,-0.000613895709952,0.999756157035,0.99938610429,314.6,504.2,0.694168980563,-1452109,0.0678302261008,1846929.86486,1843970.13514,0.34795908986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:57:00.000+09:00",1845000,1846000,1845000,1845000,1303,0,0,-0.000541711809317,42.2791101947,1845119.3651,1845525.21205,-405.846946804,-420.191500649,14.3445538455,1845400,1846420,1095.20620886,0.000319363163828,0.00159281873379,2.30079634796,,,,,"",,,0,0,0,-0.000542005420054,0,0,0.000542005420054,-0.00021675517503,-0.000769055794456,-0.00021997124488,-0.000227746070813,7.7748259325e-06,0.00059360770128,21.600414413,"test",1846133.33333,-0.000613895709952,0.999783244825,0.99938610429,514.4,555.95,2.34373594748,-1452109,0.0615163234104,1846869.69385,1843930.30615,0.363917236512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:58:00.000+09:00",1845000,1846000,1844000,1845000,983,0,0,-0.000541711809317,42.2791101947,1845101.00124,1845486.30745,-385.306212476,-413.214443014,27.9082305388,1845350,1846400,1159.8343368,0.000319363163828,0.00157431804767,1.219745574,,,,,"",,,0,0,-0.000542005420054,-0.00108401084011,0,0,0.00108401084011,-0.000189665917035,-0.000758232235702,-0.000208838055542,-0.000223964467758,1.51264122162e-05,0.00062863649691,21.3185989562,"test",1846150,-0.000622917964412,0.999810334083,0.999377082036,659,571.75,1.71928290337,-1452109,0.0598163533013,1846802.5839,1843897.4161,0.379525031606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T18:59:00.000+09:00",1845000,1846000,1844000,1845000,416,0,0,-0.00108283703303,42.2791101947,1845085.46259,1845450.28468,-364.822090566,-403.535972525,38.7138819584,1845250,1846380,1219.84616989,0.000291756308392,0.00134939976675,-0.41497687045,,,,,"",,,0,0,-0.000542005420054,-0.00108401084011,0,0,0.00108401084011,-0.000135482996884,-0.000747408442466,-0.000197735550442,-0.000218718684295,2.09831338528e-05,0.00066116323571,20.458675097,"test",1846166.66667,-0.000631940055972,0.999864517003,0.999368059944,674.8,555.65,0.748672725637,-1452109,-0.00485917394043,1846494.98996,1844005.01004,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:00:00.000+09:00",1845000,1846000,1845000,1845000,433,0,0,-0.000541711809317,42.2791101947,1845072.3145,1845416.93026,-344.615760403,-391.7519301,47.1361696972,1845200,1846340,1204.14287204,0.000269560294492,0.00130067201387,-0.372939857507,,,,,"",,,0,0,-0.000542005420054,-0.00162601626016,0,0,0.000542005420054,-0.00010838933449,-0.000725760152518,-0.000186783609975,-0.000212331669431,2.55480594565e-05,0.000652651963163,20.4987275647,"test",1846183.33333,-0.000640961984635,0.999891610666,0.999359038015,697,558.1,0.775846622469,-1452109,0.0295645941588,1846400,1844000,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:01:00.000+09:00",1845000,1846000,1845000,1845000,531,0,0,-0.000541711809317,42.2791101947,1845061.18919,1845386.04654,-324.857344914,-378.373013063,53.5156681488,1845150,1846300,1189.56123832,0.000269560294492,0.0012406062534,-0.0847040921104,,,,,"",,,0,0,-0.000542005420054,-0.00162601626016,0,0,0.000542005420054,-8.12942037233e-05,-0.000704110924552,-0.000176074441688,-0.000205080223883,2.90057821945e-05,0.000644748638655,20.7027518577,"test",1846200,-0.000649983750406,0.999918705796,0.99935001625,733.2,559.4,0.949231319271,-1452109,0.0294958884519,1846294.55231,1844005.44769,0.43447219575,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:02:00.000+09:00",1845000,1846000,1845000,1845000,506,0,0,-0.00108283703303,42.2791101947,1845051.77547,1845357.4505,-305.675026855,-363.833415822,58.1583889668,1845050,1846280,1176.02114987,0.000236200912449,0.000832621961233,-0.191118531422,,,,,"",,,0,-0.000542005420054,0,-0.00162601626016,0,0,0.000542005420054,-2.7099536598e-05,-0.000693285958793,-0.00016567752133,-0.000197199683372,3.15221620416e-05,0.000637409837327,20.6545265058,"test",1846216.66667,-0.00065900535329,0.999972900463,0.999340994647,573.8,569.2,0.888966971188,-1452109,0.00175685172171,1845818.11457,1844281.88543,0.467452772255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:03:00.000+09:00",1845000,1845000,1844000,1844000,150,-0.000542005420054,-0.000542005420054,-0.00108342361863,29.9687338328,1844889.96386,1845256.89861,-366.934748866,-364.453682431,-2.48106643584,1844950,1846220,1163.44821059,0.000236261477701,0.000832667091018,-1.14324016788,,,,,"",,,0,0,0,-0.00108459869848,0,0,0.000542005420054,-0.000514919103499,-0.00120245691196,-0.000198988475524,-0.00019764299481,-1.34548071358e-06,0.000630937207479,19.4380829808,"test",1846216.66667,-0.00120065358887,0.999485080897,0.998799346411,407.2,536.8,0.279433681073,-1452259,0.0622205663189,1845718.11457,1844181.88543,-0.118397327159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:04:00.000+09:00",1845000,1845000,1844000,1844000,535,0,-0.000542005420054,-0.00108342361863,29.9687338328,1844753.04634,1845163.79501,-410.748664985,-373.712678941,-37.0359860439,1844850,1846160,1151.77333841,0.000236261477701,0.000774201526253,0.00340154031685,,,,,"",,,0,0,0,-0.000542299349241,0,0.000542299349241,0.000542299349241,-0.000460742065751,-0.00116999610001,-0.000222748733723,-0.000202664142593,-2.00845911301e-05,0.000624605931891,20.709714431,"test",1846216.66667,-0.00120065358887,0.999539257934,0.998799346411,431,533.85,1.00215416315,-1452259,0.0625643907465,1845564.14284,1844135.85716,-0.0951190357118,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:05:00.000+09:00",1844000,1845000,1844000,1844000,476,0,-0.000542005420054,-0.000542005420054,29.9687338328,1844637.19306,1845077.58797,-440.394910777,-387.049125309,-53.3457854682,1844800,1846080,1140.93238566,0.000208201316993,0.000867302688638,-0.177896959143,,,,,"",,,0,0,0.000542299349241,-0.00162689804772,1,0,0.000542299349241,-0.000433651344319,-0.00112671173514,-0.000238825873523,-0.000209896488779,-2.89293847441e-05,0.000618726890273,20.5928655385,"test",1846183.33333,-0.00118261999982,0.999566348656,0.99881738,439.6,536.05,0.887976867829,-1452259,0.102602369182,1845600,1844000,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:06:00.000+09:00",1844000,1845000,1844000,1844000,549,0,-0.000542005420054,-0.000542005420054,29.9687338328,1844539.16336,1844997.76664,-458.603281003,-401.359956448,-57.2433245559,1844750,1846020,1130.86578669,0.000208201316993,0.000938908148838,0.059264789518,,,,,"",,,0,0.000542299349241,0,-0.00162689804772,0,0,0.000542299349241,-0.000406559154357,-0.0010942459995,-0.000248700260848,-0.000217657243193,-3.1043017655e-05,0.000613267780199,20.7355461256,"test",1846133.33333,-0.0011555683952,0.999593440846,0.998844431605,443.2,529.1,1.03761103761,-1452259,0.10395010395,1845616.0254,1843883.9746,0.0669872981077,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:07:00.000+09:00",1844000,1846000,1844000,1845000,2280,0.000542299349241,0,0,49.6770759888,1844610.0613,1844997.93207,-387.870770144,-398.662119187,10.7913490428,1844750,1845960,1192.94680192,0.000242457924374,0.000938908148838,3.27222735337,,,,,"",,,0,-0.000542005420054,-0.000542005420054,-0.00216802168022,0,0,0.00108459869848,0.000135519718119,-0.000520054605734,-0.000210228059699,-0.00021607702937,5.84896967089e-06,0.000646583632479,22.1599205576,"test",1846116.66667,-0.000604873292587,1.00013551972,0.999395126707,798,616.85,3.69619842749,-1449979,0.27397260274,1845616.0254,1843883.9746,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:08:00.000+09:00",1845000,1845000,1844000,1844000,240,-0.000542005420054,0,-0.000542005420054,38.1231092699,1844516.20572,1844924.01118,-407.805460837,-400.490787517,-7.31467331974,1844700,1845900,1179.1648875,0.000269706335268,0.000993673918785,-0.7006517659,,,,,"",,,0,0,0,-0.00162689804772,0,0,0.000542005420054,-0.000379465495745,-0.00102930819654,-0.000221152636028,-0.000217185893447,-3.96674258121e-06,0.000639460351139,19.9080866087,"test",1846083.33333,-0.00112851532524,0.999620534504,0.998871484675,816,600.7,0.399533877143,-1450219,0.261361744631,1845616.51514,1843783.48486,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:09:00.000+09:00",1844000,1845000,1844000,1844000,506,0,0,0,38.1231092699,1844436.78945,1844855.56591,-418.776452566,-404.147920527,-14.6285320394,1844700,1845840,1166.36739554,0.000242457924374,0.000993673918785,-0.212868123798,,,,,"",,,0,0.000542299349241,-0.000542299349241,-0.00108459869848,0,0,0.000542299349241,-0.000379465495745,-0.000996836128809,-0.000227102197704,-0.000219169154299,-7.93304340532e-06,0.000632520279575,20.6539843535,"test",1846050,-0.00111047913112,0.999620534504,0.998889520869,810.2,614.25,0.823768823769,-1450219,0.274725274725,1845616.51514,1843783.48486,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:10:00.000+09:00",1844000,1845000,1844000,1845000,1982,0.000542299349241,0.000542299349241,0,51.268040739,1844523.43723,1844866.26473,-342.827497909,-391.883836003,49.0563380938,1844700,1845780,1154.48401014,0.000242457924374,0.000993673918785,2.39798681451,,,,,"",,,0,-0.000542005420054,-0.00108401084011,-0.00216802168022,0,0,0.000542299349241,0.000162628069605,-0.000422585573579,-0.00018581436201,-0.000212403163145,2.65888011349e-05,0.000625736590862,22.0198515506,"test",1846016.66667,-0.000550735367142,1.00016262807,0.999449264633,1111.4,639.1,3.10123611328,-1448237,0.302925989673,1845616.51514,1843783.48486,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:11:00.000+09:00",1845000,1845000,1844000,1844000,134,-0.000542005420054,0,-0.000542005420054,41.7227805578,1844442.90842,1844802.09697,-359.188544854,-385.344777773,26.1562329191,1844650,1845720,1143.44943799,0.000269706335268,0.00103427663938,-0.874962362017,,,,,"",,,0,0,-0.000542299349241,-0.00108459869848,0,0,0.000542005420054,-0.000352370368363,-0.000931885659797,-0.000194787714129,-0.00020897222222,1.41845080906e-05,0.000620091886111,19.3252874871,"test",1845966.66667,-0.00106538579606,0.999647629632,0.998934614204,1028.4,629.85,0.212749067238,-1448371,0.296737318409,1845603.9392,1843696.0608,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:12:00.000+09:00",1844000,1845000,1844000,1844000,303,0,-0.000542005420054,-0.000542005420054,41.7227805578,1844374.76867,1844742.68238,-367.913712177,-381.858564654,13.9448524768,1844600,1845640,1133.20304956,0.000269706335268,0.00106233969111,-0.576632397331,,,,,"",,,0,0,0,-0.00108459869848,0,0,0.000542299349241,-0.000325273772091,-0.000888580654949,-0.000199519366691,-0.000207081651114,7.56228442341e-06,0.000614535276334,20.1411804904,"test",1845933.33333,-0.00104734732204,0.999674726228,0.998952652678,633,629.8,0.481105112734,-1448371,0.296760876469,1845579.7959,1843620.2041,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:13:00.000+09:00",1844000,1844000,1844000,1844000,362,0,0,-0.000542005420054,41.7227805578,1844317.11195,1844687.66887,-370.556920625,-379.598235848,9.04131522314,1844550,1845560,1052.25997459,0.000269706335268,0.00107884029938,-0.484002824603,,,,,"",,,0,-0.000542299349241,-0.000542299349241,-0.00162689804772,0,0,0,-0.000298175706812,-0.000845271895793,-0.000200952776912,-0.000205855876274,4.90309936179e-06,0.000570639899453,20.3190918964,"test",1845883.33333,-0.00102028838948,0.999701824293,0.998979711611,657.4,634.9,0.570168530477,-1448371,0.294377067255,1845544.98744,1843555.01256,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:14:00.000+09:00",1844000,1844000,1843000,1843000,214,-0.000542299349241,-0.000542299349241,-0.00108401084011,33.851093761,1844114.47934,1844562.65636,-448.177019316,-393.313992542,-54.8630267745,1844450,1845460,1048.52711926,0.000291963461885,0.00127841103012,-0.730562873233,,,,,"",,,0,0,0,-0.000542593597396,0,0,0.000542299349241,-0.000786142210415,-0.0013330009862,-0.000243177981181,-0.000213409654119,-2.97683270616e-05,0.000568924101608,19.7928812542,"test",1845816.66667,-0.00152597314648,0.99921385779,0.998474026854,599,628.75,0.340357852883,-1448585,0.280238568588,1845628.98261,1843271.01739,-0.114936974018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:15:00.000+09:00",1844000,1844000,1842000,1843000,1443,0,-0.00108401084011,-0.00108401084011,33.851093761,1843943.02098,1844446.90404,-503.883056532,-415.42780534,-88.4552511923,1844350,1845360,1116.48946789,0.000291963461885,0.00141802768787,1.28600541335,,,,,"",,,0,0,-0.000542593597396,0,0,0.000542593597396,0.00108518719479,-0.000731965190989,-0.00127888325313,-0.000273403720311,-0.000225408467358,-4.79952529529e-05,0.000605800036835,21.7013847958,"test",1845733.33333,-0.00148089287004,0.999268034809,0.99851910713,491.2,684.8,2.10718457944,-1448585,0.257301401869,1845657.66968,1843042.33032,-0.0161854012087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:16:00.000+09:00",1843000,1843000,1842000,1843000,1004,0,-0.000542299349241,-0.00108401084011,33.851093761,1843797.94083,1844339.72596,-541.78513063,-440.699270398,-101.085860232,1844250,1845260,1108.16879161,0.000291963461885,0.00151435434933,0.487048881859,,,,,"",,,0,0.000542593597396,-0.000542593597396,0,0,0,0.000542593597396,-0.000677782296326,-0.00122475965447,-0.000293969143044,-0.000239120602495,-5.4848540549e-05,0.000601285291161,21.3386525374,"test",1845666.66667,-0.0014448257179,0.999322217704,0.998555174282,665.2,717.5,1.39930313589,-1448585,0.245574912892,1845646.424,1842853.576,0.0524282037253,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:17:00.000+09:00",1843000,1844000,1843000,1844000,206,0.000542593597396,0,-0.000542005420054,46.4658655348,1843829.02686,1844314.56108,-485.534218534,-449.666260025,-35.8679585085,1844200,1845180,1100.44244935,0.000319635923245,0.00147106170331,-0.78435466899,,,,,"",,,0,-0.000542299349241,-0.00108459869848,0,0,0,0.000542593597396,-0.00010844810758,-0.000639504005029,-0.000263304890745,-0.000243853720187,-1.94511705578e-05,0.000596769224161,19.7553238545,"test",1845600,-0.00086692674469,0.999891551892,0.999133073255,645.8,662.65,0.310873009885,-1448379,0.281445710405,1845556.466,1842843.534,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:18:00.000+09:00",1843000,1844000,1843000,1843000,287,-0.000542299349241,-0.000542299349241,-0.00108401084011,38.5489809251,1843701.48426,1844217.18618,-515.701917393,-462.873391499,-52.828525894,1844100,1845100,1093.26798868,0.000338628228407,0.00151835583754,-0.584838254068,,,,,"",,,0,0,-0.000542593597396,0,0,-0.000542299349241,0.000542299349241,-0.000596496936175,-0.00113814969378,-0.000279816558542,-0.000251152138632,-2.86644199099e-05,0.000593200210898,20.0863874543,"test",1845533.33333,-0.00137268359643,0.999403503064,0.998627316404,630.8,627.85,0.457115553078,-1448666,0.274189694991,1845500,1842700,0.107142857143,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:19:00.000+09:00",1843000,1844000,1843000,1843000,1386,0,0,-0.00108401084011,38.5489809251,1843593.56361,1844127.02424,-533.460633964,-476.990839992,-56.4697939725,1844000,1845020,1086.60598949,0.000338628228407,0.00153385418912,1.1765378941,,,,,"",,,0,-0.000542593597396,0,0.000542593597396,0,0,0.000542593597396,-0.000542299349241,-0.00109483908034,-0.000289452324452,-0.000258812175796,-3.06401486557e-05,0.00058958545279,21.6610824168,"test",1845466.66667,-0.00133660862654,0.999457700651,0.998663391373,865.2,676.35,2.04923486361,-1448666,0.254527981075,1845414.21356,1842585.78644,0.146446609407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:20:00.000+09:00",1843000,1843000,1842000,1842000,164,-0.000542593597396,-0.000542593597396,-0.00162601626016,32.188494683,1843348.39998,1843969.46689,-621.066914652,-505.806054924,-115.260859728,1843850,1844920,1080.41984739,0.000354561922857,0.00171846728506,-0.816012523359,,,,,"",,,0,0,-0.000542888165038,0.00108577633008,0,0,0.000542593597396,-0.00100333541232,-0.00158272445418,-0.000337169877661,-0.000274596121023,-6.25737566384e-05,0.000586547148418,19.5262289269,"test",1845366.66667,-0.00182438901031,0.998996664588,0.99817561099,609.4,662.9,0.247397797556,-1448830,0.247322371398,1845434.29795,1842265.70205,-0.0838548228655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:21:00.000+09:00",1843000,1843000,1842000,1842000,193,0,-0.000542593597396,-0.00162601626016,32.188494683,1843140.95383,1843823.58045,-682.626628414,-541.170169622,-141.456458792,1843700,1844820,1074.67557257,0.000354561922857,0.00182809562796,-0.731330677017,,,,,"",,,0,0,-0.000542888165038,0.000542888165038,0,0.000542888165038,0.000542888165038,-0.000922058903292,-0.00152860441669,-0.000370589917706,-0.000293794880359,-7.67950373466e-05,0.000583428649605,19.6890526875,"test",1845283.33333,-0.00177931121689,0.999077941097,0.998220688783,447.2,646,0.298761609907,-1448830,0.253792569659,1845385.22995,1842014.77005,-0.00438220473239,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:22:00.000+09:00",1843000,1843000,1842000,1842000,333,0,-0.00108459869848,-0.00162601626016,32.188494683,1842965.42247,1843688.50042,-723.077952548,-577.551726207,-145.526226341,1843550,1844720,1069.3416031,0.000354561922857,0.00187590425709,-0.488904889687,,,,,"",,,0,0,-0.000542888165038,0.000542888165038,0,0.000542888165038,0.000542888165038,-0.000840769168181,-0.00147447851164,-0.000392550462838,-0.000313545996855,-7.90044659832e-05,0.000580532900707,20.2345049874,"test",1845183.33333,-0.00172521249018,0.999159230832,0.99827478751,472.6,637.35,0.522475876677,-1448830,0.25723699694,1845279.16165,1841820.83835,0.0518059277262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:23:00.000+09:00",1842000,1843000,1842000,1842000,741,0,-0.000542593597396,-0.00108459869848,32.188494683,1842816.89593,1843563.42631,-746.530380829,-611.347457132,-135.182923697,1843450,1844620,1064.38863145,0.000338670616992,0.0019975537866,0.120954520528,,,,,"",,,0,0.000542888165038,-0.000542888165038,0.000542888165038,0,0,0.000542888165038,-0.00078656866202,-0.00142034673808,-0.000405282508593,-0.000331893299203,-7.33892093906e-05,0.000577843991017,21.0343631218,"test",1845083.33333,-0.00167110789937,0.999213431338,0.998328892101,563.4,666.9,1.11111111111,-1448830,0.257085020243,1845291.19526,1841608.80474,0.10623405122,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:24:00.000+09:00",1843000,1843000,1842000,1843000,3044,0.000542888165038,0,-0.000542299349241,44.5045940016,1842845.06579,1843521.69103,-676.625241951,-624.403014095,-52.2222278558,1843400,1844540,1059.78944349,0.000362822035137,0.00198874935226,2.81185206609,,,,,"",,,0,-0.00108518719479,-0.000542593597396,0,0,0.000542888165038,0.000542888165038,-0.00021699034393,-0.000834896505362,-0.000367132524119,-0.000338797077643,-2.83354464763e-05,0.000575034966626,22.4478329558,"test",1845000,-0.00108401084011,0.999783009656,0.99891598916,895,792.35,3.8417366063,-1445786,0.408468479838,1845233.03028,1841566.96972,0.390891054882,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:25:00.000+09:00",1842000,1842000,1841000,1841000,742,-0.00108518719479,-0.000542888165038,-0.00162689804772,31.9903738324,1842561.20951,1843334.8991,-773.689589076,-654.260329092,-119.429259984,1843250,1844440,1126.94734039,0.000429698983545,0.00226303036643,-0.0798009857728,,,,,"",,,0,0,0,0.00108636610538,0,-0.000542593597396,0.000542593597396,-0.00122067001221,-0.0018650647351,-0.000420255072828,-0.000355383122809,-6.48719500187e-05,0.00061213869657,21.0351687041,"test",1844883.33333,-0.00210492081703,0.998779329988,0.997895079183,1010.6,805.65,0.920995469497,-1446528,0.355675541488,1845335.66536,1841164.33464,-0.039396214171,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:26:00.000+09:00",1841000,1842000,1841000,1841000,593,0,-0.000542888165038,-0.00162689804772,31.9903738324,1842321.02344,1843161.94361,-840.920179113,-691.592299096,-149.327880017,1843100,1844340,1117.87967322,0.000429698983545,0.00246493770096,-0.269587379,,,,,"",,,0,0,0.000543183052689,0.00108636610538,1,0,0.000543183052689,-0.00113938473224,-0.00181094592103,-0.000456773589958,-0.000375661216239,-8.11123737192e-05,0.000607213293436,20.8110138601,"test",1844766.66667,-0.00204181197261,0.998860615268,0.997958188027,1090.6,807.85,0.734047162221,-1446528,0.354706938169,1845371.56334,1840828.43666,0.037763274179,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:27:00.000+09:00",1842000,1842000,1841000,1841000,532,0,-0.000542888165038,-0.00216802168022,31.9903738324,1842117.78906,1843001.79964,-884.010582371,-730.075955751,-153.93462662,1842900,1844240,1109.45969656,0.000405945602106,0.00246520520736,-0.260595548877,,,,,"",,,0,0,0.000543183052689,0.00108636610538,1,0.000543183052689,0.000543183052689,-0.00103098377557,-0.00175682123802,-0.000480179566742,-0.000396564886339,-8.36146804022e-05,0.000602639704811,20.7024629506,"test",1844650,-0.00197869514542,0.998969016224,0.998021304855,1130.4,720.45,0.738427371782,-1446528,0.239503088348,1845171.56334,1840628.43666,0.0817858194953,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:28:00.000+09:00",1841000,1842000,1841000,1841000,376,0,-0.000542888165038,-0.00162689804772,31.9903738324,1841945.82151,1842853.51819,-907.696675154,-765.600099631,-142.096575522,1842750,1844140,1101.6411468,0.000394012567269,0.00255687835884,-0.488369320009,,,,,"",,,0,0.000543183052689,0,0.000543183052689,0,0,0.000543183052689,-0.000949667616334,-0.00170269068509,-0.000493045450925,-0.000415860999257,-7.71844516688e-05,0.000598392801088,20.355408605,"test",1844550,-0.00192458865306,0.999050332384,0.998075411347,1057.4,727.25,0.517016156755,-1446528,0.253764180131,1845105.8438,1840394.1562,0.128583185019,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:29:00.000+09:00",1842000,1842000,1841000,1842000,530,0.000543183052689,-0.000542593597396,-0.00108459869848,42.8061359023,1841954.15666,1842790.29462,-836.137953828,-779.707670471,-56.4302833571,1842650,1844040,1094.38106489,0.000416747397252,0.00250111928403,-0.276054393118,,,,,"",,,0,-0.000542888165038,0,0,0,0.000543183052689,0.000543183052689,-0.000352752828806,-0.00110626667534,-0.000453929399472,-0.000423294066488,-3.06353329843e-05,0.00059412652817,20.6992395034,"test",1844466.66667,-0.00133733328514,0.999647247171,0.998662666715,554.6,728.45,0.727572242433,-1445998,0.289724758048,1844954.34372,1840345.65628,0.358962013104,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:30:00.000+09:00",1841000,1842000,1841000,1841000,254,-0.000542888165038,0,-0.00216802168022,36.5468920548,1841807.36333,1842657.6802,-850.316870694,-793.829510515,-56.4873601786,1842450,1843940,1087.63956025,0.000406063651054,0.00232563003453,-0.583676167758,,,,,"",,,0,0.000543183052689,0.00108636610538,0.000543183052689,1,-0.000542888165038,0.000542888165038,-0.000786995576542,-0.00159441196568,-0.000461877713576,-0.000431194736836,-3.06829767402e-05,0.000590787376563,19.9631537294,"test",1844366.66667,-0.0018253781786,0.999213004423,0.998174621821,457,642.05,0.395607818706,-1446252,0.154582976404,1844592.42853,1840307.57147,0.161598979693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:31:00.000+09:00",1842000,1842000,1841000,1842000,531,0.000543183052689,0.000543183052689,-0.00108459869848,45.1795258142,1841836.99974,1842608.96315,-771.963408174,-789.456290047,17.4928818731,1842350,1843860,1081.37959166,0.000416862381073,0.00220079083048,-0.199777215381,,,,,"",,,0,0,0.000542888165038,0,1,0.000543183052689,0.000543183052689,-0.000189974760496,-0.00100875337607,-0.00041908979814,-0.000428586476681,9.49667854133e-06,0.000587068182228,20.7011245181,"test",1844283.33333,-0.00123805995102,0.99981002524,0.998761940049,444.6,661.9,0.802235987309,-1445721,0.200181296268,1844377.31349,1840322.68651,0.413678865858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:32:00.000+09:00",1842000,1842000,1841000,1842000,644,0,0.000543183052689,-0.00108459869848,45.1795258142,1841862.07671,1842563.85477,-701.778063941,-771.920644826,70.1425808847,1842250,1843760,1075.56676369,0.000416862381073,0.00204548174042,-0.0537621659623,,,,,"",,,0,-0.000542888165038,0.00108577633008,0,1,0,0.000542888165038,-0.000135703623287,-0.000954571093852,-0.000380987005397,-0.000419066582425,3.80795770275e-05,0.000583912466714,20.8940612227,"test",1844200,-0.00119292918339,0.999864296377,0.998807070817,467,678.95,0.948523455335,-1445721,0.195154282348,1844134.14437,1840365.85563,0.433656888446,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:33:00.000+09:00",1841000,1842000,1841000,1841000,684,-0.000542888165038,0,-0.00162689804772,39.022452255,1841729.44952,1842448.01368,-718.564155338,-761.249346928,42.6851915905,1842100,1843660,1070.16913771,0.000429921998667,0.00193001344494,-0.0171049711717,,,,,"",,,0,0.000543183052689,0.00108636610538,0.000543183052689,1,-0.000542888165038,0.000542888165038,-0.00059714456327,-0.00144278229175,-0.000390311871449,-0.000413497744122,2.31858726727e-05,0.000581297739115,20.9537773786,"test",1844100,-0.00168103682013,0.999402855437,0.99831896318,528.6,695.05,0.984101863175,-1446405,0.141428674196,1843877.63888,1840322.36112,0.190600827245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:34:00.000+09:00",1841000,1842000,1841000,1842000,598,0.000543183052689,0,-0.000542593597396,46.8263854064,1841771.07267,1842414.82748,-643.754806371,-737.750438817,93.9956324457,1842050,1843580,1065.15705645,0.000436762922383,0.00187743182495,-0.182475145734,,,,,"",,,0,0.000542888165038,0.00108577633008,0,1,0,0.000543183052689,-2.7143671453e-05,-0.000857028173445,-0.000349486865565,-0.000400515981985,5.10291164201e-05,0.000578261159851,20.8199532507,"test",1844016.66667,-0.00109362713641,0.999972856329,0.998906372864,542.2,714.25,0.837241862093,-1445807,0.194469723486,1843779.16165,1840320.83835,0.485542126701,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:35:00.000+09:00",1841000,1843000,1841000,1843000,3966,0.000542888165038,0.00108636610538,0,53.2673208789,1841960.13841,1842458.17359,-498.035176196,-689.807386293,191.772210096,1842050,1843540,1131.93155241,0.000454124925996,0.00187743182495,3.30924915569,,,,,"",,,0,0,0.000542593597396,-0.000542593597396,1,-0.000542888165038,0.00108577633008,0.000515729757607,-0.000292914718422,-0.000270230697882,-0.000374285071239,0.000104054373357,0.000614178813029,22.7124185459,"test",1843966.66667,-0.000524232180625,1.00051572976,0.999475767819,1284.6,840.4,4.71918134222,-1441841,0.40123750595,1843779.16165,1840320.83835,0.774699592684,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:36:00.000+09:00",1843000,1843000,1842000,1843000,1733,0,0.000542888165038,0,53.2673208789,1842120.11712,1842498.30888,-378.191760234,-627.484261081,249.292500847,1842050,1843500,1122.5078701,0.000454124925996,0.00187743182495,0.888140456661,,,,,"",,,0,0.000542593597396,0,-0.000542593597396,0,0,0.000542593597396,0.000515729757607,-0.000271223216707,-0.000205204427691,-0.000340468942529,0.000135264514838,0.000609065583341,21.8845145267,"test",1843916.66667,-0.00049713020292,1.00051572976,0.999502869797,1525,876.85,1.97639276957,-1441841,0.38455836232,1843779.16165,1840320.83835,0.774699592684,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:37:00.000+09:00",1843000,1844000,1842000,1844000,593,0.000542593597396,0.00108577633008,0,59.0237637233,1842409.32987,1842609.54526,-200.215388637,-542.030486592,341.815097956,1842050,1843480,1185.18587938,0.000454124925996,0.00187743182495,-0.317768322543,,,,,"",,,0,-0.000542299349241,-0.000542299349241,-0.00108459869848,0,0,0.00108518719479,0.00105860318667,0.000282075205589,-0.000108576674966,-0.000293942780148,0.000185366105182,0.000642725531115,20.812642083,"test",1843883.33333,6.32722605372e-05,1.00105860319,1.00006327226,1514.8,896.2,0.661682660121,-1441248,0.397846462843,1843779.16165,1840320.83835,1.06385705867,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:38:00.000+09:00",1844000,1844000,1843000,1843000,338,-0.000542299349241,0.00108636610538,0,52.1110576837,1842500.2022,1842638.46783,-138.265634381,-461.27751615,323.011881769,1842050,1843440,1171.95831656,0.000454124925996,0.00187743182495,-0.588658523236,,,,,"",,,0,0.000542593597396,0,-0.00108518719479,0,0,0.000542299349241,0.000515729757607,-0.000238684199106,-7.50220479548e-05,-0.000250286226885,0.000175264178931,0.000635897078982,20.2499511337,"test",1843833.33333,-0.000451956973696,1.00051572976,0.999548043026,1445.6,898.75,0.376077885953,-1441586,0.39388038943,1843779.16165,1840320.83835,0.774699592684,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:39:00.000+09:00",1843000,1844000,1843000,1844000,235,0.000542593597396,0.00108577633008,0.000542593597396,57.4746281739,1842730.94032,1842739.32207,-8.38174561178,-370.698362042,362.31661643,1842100,1843440,1159.67557967,0.000469263490666,0.00204852747018,-0.633983695843,,,,,"",,,0,0,-0.000542299349241,-0.00162689804772,0,0,0.000542593597396,0.00103143151838,0.000303779889771,-4.54541519077e-06,-0.0002010294805,0.000196484065309,0.000628891312184,19.8870331996,"test",1843783.33333,0.000117511999783,1.00103143152,1.000117512,1373,841.2,0.279362815026,-1441351,0.434795530195,1843986.79623,1840213.20377,1.003498993,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"000660","SK하이닉스","KOSPI","KRW","1m","2026-10-02T19:40:00.000+09:00",1844000,1844000,1843000,1844000,745,0,0.000542593597396,0.00108577633008,57.4746281739,1842926.18027,1842832.70562,93.4746543709,-277.86375876,371.338413131,1842200,1843420,1148.27018112,0.000450859377944,0.00223550757594,-0.132693085571,,,,,"",,,0,-0.000542299349241,-0.000542299349241,-0.00162689804772,0,0,0.000542299349241,0.000977092606666,0.000314632585086,5.06912442359e-05,-0.000150685335553,0.000201376579789,0.000622706171973,21.0408319022,"test",1843750,0.000135593220339,1.00097709261,1.00013559322,728.8,870.25,0.856075840276,-1441351,0.429704108015,1844259.12603,1840140.87397,0.937078638061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:56:00.000+09:00",1247,1247,1247,1247,0,0,0,0.000802568218299,62.8264941638,1246.35173048,1245.5992298,0.752500673751,0.483090941949,0.269409731801,1245.1,1245.16,0.431876072963,0.00165863782058,0.00952467566003,-0.254853348983,,,,,"",,,0,-0.0056134723336,-0.0056134723336,-0.00481154771451,0,0,0,0.00152598184885,0.00147772173857,0.000603448816159,0.000387402519607,0.000216046296553,0.000346332055303,0,"test",1245.43333333,0.00125792896716,1.00152598185,1.00125792897,1.2,31.8,0,-14688,-0.811320754717,1251.02958683,1239.17041317,0.660213523622,,,,,,,,,,,,,,,,,,,,,,,,0.000534738659025,0.000213423195732,-0.000534738659025,-0.000213423195732,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:57:00.000+09:00",1240,1240,1240,1240,10,-0.0056134723336,-0.0056134723336,-0.00481540930979,27.794118692,1245.37454117,1245.18447204,0.190069132753,0.42448658011,-0.234417447357,1244.8,1245.04,0.901027782037,0.00206667468937,0.0101412171196,-0.1788733672,,,,,"",,,0,0,0,0.000806451612903,0,-0.0056134723336,0,-0.00385604113111,-0.00404806271284,0.000153281558672,0.000342327887186,-0.000189046328514,0.000726635308094,9.4255323935,"test",1245.31666667,-0.00426932908631,0.996143958869,0.995730670914,3.2,32.3,0.30959752322,-14698,-0.814241486068,1251.11189354,1238.48810646,0.119765449685,,,,,,,,,,,,,,,,,,,,,,,,0.000805261423393,0.00039306410314,-0.00641873375699,-0.00600653643674,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:58:00.000+09:00",1240,1240,1240,1240,0,0,-0.0056134723336,-0.00481540930979,27.794118692,1244.54768869,1244.80043707,-0.252748389484,0.289039586191,-0.541787975675,1244.5,1244.92,0.836668654748,0.00206667468937,0.0106358486832,-0.259085639487,,,,,"",,,0,0,0,0.000806451612903,0,0,0,-0.00361591000402,-0.00395206117662,-0.000203829346358,0.000233096440477,-0.000436925786835,0.000674732786087,0,"test",1245.2,-0.00417603597816,0.996384089996,0.995823964022,3.2,32.3,0,-14698,-0.814241486068,1251.11815684,1237.88184316,0.160026189566,,,,,,,,,,,,,,,,,,,,,,,,-0.000256273694579,0.000550073530237,0.000256273694579,-0.000550073530237,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T14:59:00.000+09:00",1240,1240,1240,1240,0,0,-0.0056134723336,-0.00481540930979,27.794118692,1243.84804427,1244.44484914,-0.596804871129,0.111870694727,-0.708675565856,1244.2,1244.8,0.776906607981,0.00206667468937,0.0110248694419,-0.259085639487,,,,,"",,,0,0,0,0.000806451612903,0,0,0,-0.00337566307668,-0.00385604113111,-0.00048129425091,9.02183021995e-05,-0.00057151255311,0.000626537587081,0,"test",1245.08333333,-0.00408272538652,0.996624336923,0.995917274613,3.2,32.3,0,-14698,-0.814241486068,1251.05857128,1237.34142872,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,-0.000161823188833,0.000426353110134,0.000161823188833,-0.000426353110134,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:00:00.000+09:00",1240,1240,1240,1240,0,0,-0.0056134723336,0,27.794118692,1243.25603746,1244.11560106,-0.859563597533,-0.0824161637246,-0.777147433808,1244.2,1244.68,0.721413278839,0.00178015262582,0.0110248694419,-0.292301811284,,,,,"",,,0,0,0.00564516129032,0.000806451612903,1,0,0,-0.00337566307668,-0.00376000257094,-0.000693196449623,-6.6464648165e-05,-0.000626731801458,0.00058178490229,0,"test",1244.96666667,-0.00398939730649,0.996624336923,0.996010602694,2,3.65,0,-14698,0.643835616438,1251.05857128,1237.34142872,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,0.000239193331233,0.000100935334096,-0.000239193331233,-0.000100935334096,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:01:00.000+09:00",1240,1240,1240,1240,0,0,-0.0056134723336,0,27.794118692,1242.75510862,1243.81074172,-1.05563310001,-0.277059550982,-0.778573549032,1244.2,1244.56,0.669883758922,0.00178015262582,0.0110248694419,-0.292301811284,,,,,"",,,0,0,0.00564516129032,0.000806451612903,1,0,0,-0.00337566307668,-0.00366394549078,-0.00085131701614,-0.00022343512176,-0.00062788189438,0.00054022883784,0,"test",1244.85,-0.00389605173314,0.996624336923,0.996103948267,2,3.65,0,-14698,0.643835616438,1251.05857128,1237.34142872,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,0.000262047377593,-0.000100925147183,-0.000262047377593,0.000100925147183,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:02:00.000+09:00",1240,1240,1240,1240,0,0,0,0,27.794118692,1242.33124576,1243.52846456,-1.19721880025,-0.461091400836,-0.736127399413,1244.2,1244.44,0.622034918999,0.00178015262582,0.0110248694419,-0.292301811284,,,,,"",,,0,0,0.00564516129032,0.000806451612903,1,0,0,-0.00337566307668,-0.00356786988525,-0.000965499032458,-0.0003718479039,-0.000593651128559,0.000501641063709,0,"test",1244.73333333,-0.00380268866156,0.996624336923,0.996197311338,0,3.65,0,-14698,0.643835616438,1251.05857128,1237.34142872,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,0.00020328403934,1.12150371219e-05,-0.00020328403934,-1.12150371219e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:03:00.000+09:00",1240,1240,1240,1240,0,0,0,0,27.794118692,1241.97259256,1243.26709681,-1.29450424858,-0.627773970384,-0.666730278193,1244.2,1244.32,0.577603853356,0.00178015262582,0.0110248694419,-0.292301811284,,,,,"",,,0,0,0.000806451612903,0.000806451612903,1,0,0,-0.00337566307668,-0.003471775749,-0.00104395503918,-0.000506269330955,-0.00053768570822,0.000465809559158,0,"test",1244.61666667,-0.00370930808683,0.996624336923,0.996290691913,0,3.65,0,-14698,0.643835616438,1251.05857128,1237.34142872,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,-0.000541026404379,-0.0001457938475,0.000541026404379,0.0001457938475,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:04:00.000+09:00",1240,1240,1240,1240,0,0,0,0,27.794118692,1241.66911678,1243.02508964,-1.35597285626,-0.773413747559,-0.5825591087,1244.2,1244.2,0.536346435259,0.00178015262582,0.0110248694419,-0.292301811284,,,,,"",,,0,0.00564516129032,0.000806451612903,0.000806451612903,1,0,0,-0.00337566307668,-0.00337566307668,-0.00109352649698,-0.00062372076416,-0.000469805732822,0.00043253744779,0,"test",1244.5,-0.00361591000402,0.996624336923,0.996384089996,0,3.65,0,-14698,0.643835616438,1251.05857128,1237.34142872,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,0.000870693432852,-8.97323731969e-05,-0.000870693432852,8.97323731969e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:05:00.000+09:00",1247,1247,1247,1247,2,0.00564516129032,0.00564516129032,0,64.055181246,1242.48925266,1243.31952744,-0.830274781294,-0.784785954306,-0.0454888269881,1244.2,1244.22,0.998035975598,0.00178015262582,0.0110248694419,0.442127329082,,,,,"",,,0,0,-0.00481154771451,-0.00481154771451,0,0.00564516129032,0,0.00225044205112,0.00223433154908,-0.000665817787726,-0.000629339177471,-3.64786102551e-05,0.000800349619565,7.82204400819,"test",1244.51666667,0.00199541990867,1.00225044205,1.00199541991,0.4,0.9,2.22222222222,-14696,-0.444444444444,1251.05857128,1237.34142872,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,-0.000138789129234,-0.000100957979046,0.00578395041956,0.00574611926937,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:06:00.000+09:00",1247,1247,1247,1247,0,0,0.00564516129032,0,64.055181246,1243.18321379,1243.59215504,-0.40894124927,-0.709617013299,0.300675764029,1244.2,1244.24,0.926747691627,0.00178015262582,0.0110248694419,-0.361740541976,,,,,"",,,0,0,-0.00481154771451,-0.00481154771451,0,0,0,0.00225044205112,0.00221822156497,-0.000327940055549,-0.000569059353086,0.000241119297537,0.000743181789596,0,"test",1244.53333333,0.00198200128562,1.00225044205,1.00198200129,0.4,0.9,0,-14696,-0.444444444444,1251.05857128,1237.34142872,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,0.00119632801711,0.000459966119569,-0.00119632801711,-0.000459966119569,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:07:00.000+09:00",1247,1247,1247,1247,0,0,0.00564516129032,0,64.055181246,1243.77041167,1243.844588,-0.0741763310259,-0.582528876844,0.508352545818,1244.2,1244.26,0.860551427939,0.00178015262582,0.0110248694419,-0.361740541976,,,,,"",,,0,-0.00481154771451,-0.00481154771451,-0.00481154771451,0,0,0,0.00225044205112,0.00220211209876,-5.94838260031e-05,-0.00046714424767,0.000407660421667,0.000690097376054,0,"test",1244.55,0.00196858302198,1.00225044205,1.00196858302,0.4,0.9,0,-14696,-0.444444444444,1251.05857128,1237.34142872,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,5.14549604727e-05,0.000112135280002,-5.14549604727e-05,-0.000112135280002,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:08:00.000+09:00",1241,1241,1241,1241,1,-0.00481154771451,0.000806451612903,-0.00481154771451,41.6586619077,1243.34419449,1243.63387778,-0.289683288743,-0.523959759224,0.234276470481,1243.9,1244.16,1.22765489737,0.00206624728137,0.0110415851521,0.0201660451699,,,,,"",,,0,0,0,0,0,-0.00481154771451,0,-0.00233137712035,-0.00253986625514,-0.000233427307609,-0.00042220770284,0.00018878039523,0.000989246492645,7.12447826249,"test",1244.46666667,-0.0027856645417,0.99766862288,0.997214335458,0.6,0.95,1.05263157895,-14697,-0.473684210526,1250.76731389,1237.03268611,0.288854852974,,,,,,,,,,,,,,,,,,,,,,,,9.57584714087e-05,-3.36368121272e-05,-0.00490730618592,-0.00477791090239,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:09:00.000+09:00",1241,1241,1241,1241,0,0,0.000806451612903,-0.00481154771451,41.6586619077,1242.98354918,1243.43877572,-0.455226537225,-0.510213114824,0.0549865775989,1243.6,1244.06,1.13996526185,0.00206624728137,0.0109737678413,-0.383154858229,,,,,"",,,0,0,0,0,0,0,0,-0.00209070440656,-0.00245968843946,-0.000366822350705,-0.000411130632413,4.43082817074e-05,0.000918586028884,0,"test",1244.38333333,-0.0027188835166,0.997909295593,0.997281116483,0.6,0.95,0,-14697,-0.473684210526,1250.42348884,1236.77651116,0.309481625928,,,,,,,,,,,,,,,,,,,,,,,,0.000350128046829,0.000246678253069,-0.000350128046829,-0.000246678253069,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:10:00.000+09:00",1241,1241,1241,1241,0,0,-0.00481154771451,-0.00481154771451,41.6586619077,1242.67838777,1243.25812567,-0.579737896723,-0.524118071204,-0.0556198255191,1243.3,1243.96,1.05853917171,0.00206624728137,0.0108197035121,-0.383154858229,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.00184991554733,-0.00237949773305,-0.000467153824918,-0.000422335270914,-4.48185540041e-05,0.000852972741107,0,"test",1244.3,-0.00265209354657,0.998150084453,0.997347906453,0.2,0.95,0,-14697,-0.473684210526,1250.02606869,1236.57393131,0.329023452883,,,,,,,,,,,,,,,,,,,,,,,,-3.85720347035e-05,0.000358716244241,3.85720347035e-05,-0.000358716244241,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:11:00.000+09:00",1241,1241,1241,1241,1,0,-0.00481154771451,-0.00481154771451,41.6586619077,1242.42017427,1243.0908571,-0.67068283198,-0.553431023359,-0.11725180862,1243,1243.86,0.982929230877,0.00206624728137,0.010575495881,0,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.00160901045857,-0.00229929413278,-0.000540437414971,-0.000445955699725,-9.44817152461e-05,0.000792046116742,7.12447826249,"test",1244.21666667,-0.00258529462982,0.998390989541,0.99741470537,0.4,1,1,-14697,-0.45,1249.57267069,1236.42732931,0.347854845137,,,,,,,,,,,,,,,,,,,,,,,,-0.000120006514639,-1.12058629075e-05,0.000120006514639,1.12058629075e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:12:00.000+09:00",1241,1241,1241,1241,0,0,-0.00481154771451,-0.00481154771451,41.6586619077,1242.20168592,1242.9359788,-0.734292877186,-0.589603394125,-0.144689483062,1242.7,1243.76,0.9127200001,0.00206624728137,0.0102345622246,-0.404888165089,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.00136798905609,-0.00221907763556,-0.000591694502165,-0.000475103460213,-0.000116591041951,0.000735471394118,0,"test",1244.13333333,-0.00251848676455,0.998632010944,0.997481513235,0.4,1,0,-14697,-0.45,1249.05924524,1236.34075476,0.366336338959,,,,,,,,,,,,,,,,,,,,,,,,-1.14305636125e-05,0.000145677850243,1.14305636125e-05,-0.000145677850243,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:13:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.00481154771451,41.6586619077,1242.01681116,1242.79257296,-0.775761797195,-0.626835074739,-0.148926722456,1242.4,1243.66,0.847525714379,0.00206624728137,0.00978666075568,-0.404888165089,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.00112685125563,-0.00213884823826,-0.000625110231422,-0.000505104814455,-0.000120005416967,0.000682937723109,0,"test",1244.05,-0.00245166994896,0.998873148744,0.997548330051,0.2,1,0,-14697,-0.45,1248.47947366,1236.32052634,0.384858453382,,,,,,,,,,,,,,,,,,,,,,,,0.000392930115593,0.000246495837582,-0.000392930115593,-0.000246495837582,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:14:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.00481154771451,41.6586619077,1241.86037868,1242.65978978,-0.799411101507,-0.661350280092,-0.138060821415,1242.1,1243.56,0.786988163352,0.00206624728137,0.00921606184446,-0.404888165089,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.000885596972868,-0.00205860593779,-0.000644166882762,-0.000532917228116,-0.000111249654645,0.000634156457173,0,"test",1243.96666667,-0.00238484418125,0.999114403027,0.997615155819,0.2,1,0,-14697,-0.45,1247.82363521,1236.37636479,0.4039072233,,,,,,,,,,,,,,,,,,,,,,,,0.000716994336887,0.0004704669945,-0.000716994336887,-0.0004704669945,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:15:00.000+09:00",1241,1241,1241,1241,23,0,0,-0.00481154771451,41.6586619077,1241.72801273,1242.53684239,-0.808829660709,-0.690846156216,-0.117983504493,1241.8,1243.46,0.730774723112,0.00206624728137,0.00849792620923,3.97380221587,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.000644226123369,-0.00197835073102,-0.000651756374463,-0.000556685057386,-9.50713170776e-05,0.000588859567375,10.2592020354,"test",1243.88333333,-0.00231800945962,0.999355773877,0.99768199054,4.8,1.85,12.4324324324,-14697,-0.243243243243,1247.07636238,1236.52363762,0.424190195642,,,,,,,,,,,,,,,,,,,,,,,,0.000156997746369,-0.000201533896882,-0.000156997746369,0.000201533896882,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:16:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.00481154771451,41.6586619077,1241.61601077,1242.42300221,-0.806991441728,-0.714075213318,-0.0929162284101,1241.5,1243.36,0.678576528604,0.00206624728137,0.00759031429038,-0.347590264745,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.000402738622634,-0.00189808261485,-0.00065027513435,-0.000575403072779,-7.48720615714e-05,0.000546798169705,0,"test",1243.8,-0.00225116578228,0.999597261377,0.997748834218,4.6,1.85,0,-14697,-0.243243243243,1246.2116876,1236.7883124,0.446940455003,,,,,,,,,,,,,,,,,,,,,,,,-0.00119014151839,-0.00010078726049,0.00119014151839,0.00010078726049,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:17:00.000+09:00",1241,1241,1241,1241,0,0,0,0.000806451612903,41.6586619077,1241.52123988,1242.31759464,-0.796354758006,-0.730531122256,-0.06582363575,1241.55,1243.32,0.630106776561,0.00165807255304,0.00751959406676,-0.270392353576,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.000442994643792,-0.00186597175305,-0.00064170407575,-0.000588663273373,-5.30408023771e-05,0.000507741157583,0,"test",1243.71666667,-0.00218431314742,0.999557005356,0.997815686853,4.6,1.35,0,-14697,0.037037037037,1246.21797601,1236.88202399,0.441087957693,,,,,,,,,,,,,,,,,,,,,,,,0.000550060506656,-2.23994265747e-05,-0.000550060506656,2.23994265747e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:18:00.000+09:00",1241,1241,1241,1241,0,0,0,0.000806451612903,41.6586619077,1241.44104913,1242.21999504,-0.778945905995,-0.740214079004,-0.0387318269914,1241.6,1243.28,0.585099149664,0.00165807255304,0.00744472938679,-0.270392353576,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.00048324742268,-0.00183385882504,-0.000627675991938,-0.000596465817086,-3.12101748521e-05,0.000471473932042,0,"test",1243.63333333,-0.00211745155324,0.999516752577,0.997882548447,4.6,1.35,0,-14697,0.037037037037,1246.221688,1236.978312,0.435088651639,,,,,,,,,,,,,,,,,,,,,,,,-0.00065970972772,0.000201599354882,0.00065970972772,-0.000201599354882,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:19:00.000+09:00",1241,1241,1241,1241,115,0,0,0.000806451612903,41.6586619077,1241.37319542,1242.12962503,-0.756429615605,-0.743457186324,-0.0129724292811,1241.65,1243.24,0.543306353259,0.00165807255304,0.00736559472648,4.27317517024,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.000523496959691,-0.00180174383064,-0.000609532325226,-0.000599079118714,-1.04532065117e-05,0.00043779722261,11.8686119205,"test",1243.55,-0.00205058099795,0.99947650304,0.997949419002,27.6,7.1,16.1971830986,-14697,0.00704225352113,1246.22274535,1237.07725465,0.428926722263,,,,,,,,,,,,,,,,,,,,,,,,3.28643730192e-05,6.71862402581e-05,-3.28643730192e-05,-6.71862402581e-05,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:20:00.000+09:00",1241,1241,1241,1241,69,0,0,0.000806451612903,41.6586619077,1241.31578074,1242.0459491,-0.730168366831,-0.740799422425,0.0106310555946,1241.7,1243.2,0.504498756598,0.00165807255304,0.00728205173904,2.0477314349,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.000563743255215,-0.00176962676963,-0.000588370964408,-0.000596937487853,8.56652344446e-06,0.000406525992424,11.357790968,"test",1243.46666667,-0.00198370147973,0.999436256745,0.99801629852,36.8,10.55,6.54028436019,-14697,0.00473933649289,1246.22106182,1237.17893818,0.422584557839,,,,,,,,,,,,,,,,,,,,,,,,-0.000610114178511,-0.00069421117456,0.000610114178511,0.00069421117456,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:21:00.000+09:00",1241,1241,1241,1241,0,0,0,0.000806451612903,41.6586619077,1241.26719909,1241.96847139,-0.701272307343,-0.732893999409,0.0316216920659,1241.75,1243.16,0.468463131127,0.00165807255304,0.00719394771383,-0.369607641372,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.000603986309644,-0.00173750764182,-0.000565086468447,-0.000590567283972,2.54808155245e-05,0.000377488421536,0,"test",1243.38333333,-0.0019168129968,0.99939601369,0.998083187003,36.8,10.55,0,-14697,0.00473933649289,1246.21654229,1237.28345771,0.416042438218,,,,,,,,,,,,,,,,,,,,,,,,0.00020587840021,0.000145661527429,-0.00020587840021,-0.000145661527429,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:22:00.000+09:00",1241,1241,1241,1241,0,0,0,0.000806451612903,41.6586619077,1241.22609153,1241.89673277,-0.67064123729,-0.720443446985,0.0498022096948,1241.8,1243.12,0.435001478903,0.00165807255304,0.00710111376552,-0.369607641372,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.000644226123369,-0.001705386447,-0.000540403897897,-0.000580534606757,4.01307088596e-05,0.000350524962855,0,"test",1243.3,-0.00184991554733,0.999355773877,0.998150084453,36.8,10.55,0,-14697,0.00473933649289,1246.20908154,1237.39091846,0.409278157675,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:23:00.000+09:00",1241,1241,1241,1241,0,0,0,0.000806451612903,41.6586619077,1241.19130822,1241.83030812,-0.638999900499,-0.704154737688,0.0651548371887,1241.85,1243.08,0.403929944696,0.00165807255304,0.00700336269442,-0.369607641372,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.000684462696783,-0.00167326318499,-0.000514907252618,-0.000567409135929,5.25018833108e-05,0.000325487465508,0,"test",1243.21666667,-0.00178300912954,0.999315537303,0.99821699087,36.8,10.55,0,-14697,0.00473933649289,1246.19856298,1237.50143702,0.402266564414,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:24:00.000+09:00",1241,1241,1241,1241,0,0,0,0.000806451612903,41.6586619077,1241.16187619,1241.76880382,-0.606927629218,-0.684709315994,0.0777816867755,1241.9,1243.04,0.375077805789,0.00165807255304,0.00690048644356,-0.369607641372,,,,,"",,,0,0,0,-0.000805801772764,0,0,0,-0.000724696030276,-0.00164113785558,-0.000489063359564,-0.000551739980656,6.26766210923e-05,0.000302238360829,0,"test",1243.13333333,-0.00171609374162,0.99927530397,0.998283906258,13.8,10.55,0,-14697,0.00473933649289,1246.18485706,1237.61514294,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:25:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.00481154771451,41.6586619077,1241.13697216,1241.71185539,-0.57488322717,-0.662744098229,0.0878608710594,1241.6,1242.94,0.348286533947,0.00104865251248,0.00579896907216,-0.365678117033,,,,,"",,,0,0,-0.000805801772764,-0.000805801772764,0,0,0,-0.00048324742268,-0.00156081548586,-0.000463241923586,-0.000534040369242,7.07984456563e-05,0.000280649906484,0,"test",1243.05,-0.00164916938176,0.999516752577,0.998350830618,0,10.45,0,-14697,-0.00478468899522,1245.2,1238,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:26:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.00481154771451,41.6586619077,1241.11589952,1241.65912536,-0.543225838361,-0.638840446255,0.0956146078949,1241.3,1242.84,0.323408924379,0.00104865251248,0.00421387153166,-0.365678117033,,,,,"",,,0,0,-0.000805801772764,-0.000805801772764,0,0,0,-0.000241682107468,-0.00148048019053,-0.000437732343562,-0.000514778764106,7.70464205438e-05,0.000260603484593,0,"test",1242.96666667,-0.00158223604816,0.999758317893,0.998417763952,0,10.45,0,-14697,-0.00478468899522,1243.91533937,1238.68466063,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:27:00.000+09:00",1241,1241,1241,1241,0,0,0,-0.00481154771451,41.6586619077,1241.09806882,1241.61030126,-0.512232433016,-0.613518843608,0.101286410592,1241,1242.74,0.300308286924,0.00104865251248,0,-0.365678117033,,,,,"",,,0,0,-0.000805801772764,-0.000805801772764,0,0,0,0,-0.00140013196646,-0.000412757802591,-0.000494374571803,8.16167692116e-05,0.000241988949979,0,"test",1242.93333333,-0.00155546020167,1,0.998444539798,0,10.45,0,-14697,-0.00478468899522,1241,1241,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:28:00.000+09:00",1241,1241,1241,1241,0,0,0,0,41.6586619077,1241.08298131,1241.56509376,-0.482112443837,-0.587237563653,0.105125119817,1241,1242.64,0.278857695001,0,0,-0.363707514909,,,,,"",,,0,0,-0.000805801772764,-0.000805801772764,0,0,0,0,-0.00131977081053,-0.000388487061915,-0.000473197069825,8.47100079102e-05,0.00022470402498,0,"test",1242.9,-0.00152868291898,1,0.998471317081,0,10.4,0,-14697,0,1241,1241,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:29:00.000+09:00",1241,1241,1241,1241,0,0,0,0,41.6586619077,1241.07021496,1241.52323496,-0.453020002812,-0.560394051485,0.107374048673,1241,1242.54,0.258939288215,0,0,-0.363707514909,,,,,"",,,0,-0.000805801772764,-0.000805801772764,-0.000805801772764,0,0,0,0,-0.00123939671962,-0.000365044321364,-0.000451566520133,8.65221987694e-05,0.000208653737482,0,"test",1242.86666667,-0.00150190419997,1,0.9984980958,0,10.4,0,-14697,0,1241,1241,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:30:00.000+09:00",1240,1240,1240,1240,76,-0.000805801772764,-0.000805801772764,-0.000805801772764,32.1060026612,1240.9055665,1241.41040274,-0.504836238445,-0.549282488877,0.0444462504321,1240.95,1242.54,0.311872196199,0.0001756204248,0.000702510003391,1.94174558786,,,,,"",,,0,0,0,0,0,-0.000805801772764,0,-0.000765542527902,-0.00204419978431,-0.000407125998746,-0.000442969749094,3.58437503485e-05,0.000251509835645,11.45361061,"test",1242.81666667,-0.00226635733348,0.999234457472,0.997733642667,15.2,14.2,5.35211267606,-14773,-0.267605633803,1241.38588989,1240.51411011,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,0.0011263804593,0.000761810869249,-0.00193218223206,-0.00156761264201,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:31:00.000+09:00",1240,1240,1240,1240,0,0,-0.000805801772764,-0.000805801772764,32.1060026612,1240.76624858,1241.30592846,-0.539679884728,-0.547361968047,0.00768208331948,1240.9,1242.54,0.289595610757,0.0001756204248,0.000967040051575,-0.444290819957,,,,,"",,,0,0,0,0,0,0,0,-0.000725280038682,-0.00204419978431,-0.00043522571349,-0.000441420941974,6.19522848345e-06,0.000233544847384,0,"test",1242.76666667,-0.00222621570153,0.999274719961,0.997773784298,15.2,14.15,0,-14773,-0.268551236749,1241.5,1240.3,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:32:00.000+09:00",1240,1240,1240,1240,0,0,-0.000805801772764,-0.000805801772764,32.1060026612,1240.64836418,1241.20919302,-0.560828839682,-0.550055342374,-0.0107734973074,1240.85,1242.54,0.268910209988,0.0001756204248,0.00115105426579,-0.444290819957,,,,,"",,,0,0,0,0,0,0,0,-0.00068501430471,-0.00204419978431,-0.000452281322324,-0.000443593018044,-8.6883042802e-06,0.000216863072571,0,"test",1242.71666667,-0.00218607083942,0.999314985695,0.997813929161,15.2,14.15,0,-14773,-0.268551236749,1241.56414284,1240.13585716,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:33:00.000+09:00",1240,1240,1240,1240,0,0,-0.000805801772764,-0.000805801772764,32.1060026612,1240.54861585,1241.11962317,-0.571007321885,-0.554245738276,-0.016761583609,1240.8,1242.54,0.249702337846,0.0001756204248,0.00128949065119,-0.444290819957,,,,,"",,,0,0,0,0,0,0,0,-0.000644745325596,-0.00204419978431,-0.000460489775714,-0.000446972369578,-1.35174061363e-05,0.000201372853102,0,"test",1242.66666667,-0.00214592274678,0.999355254674,0.997854077253,15.2,14.15,0,-14773,-0.268551236749,1241.6,1240,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:34:00.000+09:00",1240,1240,1240,1240,0,0,-0.000805801772764,-0.000805801772764,32.1060026612,1240.46421341,1241.03668812,-0.572474710257,-0.557891532673,-0.0145831775847,1240.75,1242.54,0.231866456572,0.0001756204248,0.0013959708302,-0.444290819957,,,,,"",,,0,0,0,0,0,0,0,-0.000604473100947,-0.00204419978431,-0.000461673153433,-0.000449912526349,-1.17606270844e-05,0.00018698907788,0,"test",1242.61666667,-0.00210577142321,0.999395526899,0.997894228577,15.2,14.15,0,-14773,-0.268551236749,1241.6160254,1239.8839746,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:35:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.39279596,1240.95989641,-0.567100445189,-0.559733315176,-0.00736713001353,1240.7,1242.4,0.215304566816,0.0001756204248,0.00147741619891,-0.407225487157,,,,,"",,,0,0,0,0,0,0,0,-0.00056419763037,-0.00193174500966,-0.000457339068701,-0.000451397834819,-5.94123388188e-06,0.000173632715175,0,"test",1242.51666667,-0.0020254590817,0.99943580237,0.997974540918,0,13,0,-14773,-0.292307692308,1241.61651514,1239.78348486,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:36:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.33236581,1240.88879297,-0.556427155519,-0.559072083245,0.0026449277257,1240.65,1242.26,0.199925669187,0.0001756204248,0.00153780550746,-0.407225487157,,,,,"",,,0,0,0,0,0,0,0,-0.000523918913473,-0.00181926488819,-0.000448731577031,-0.000450864583262,2.1330062304e-06,0.000161230378376,0,"test",1242.41666667,-0.00194513381179,0.999476081087,0.998054866188,0,13,0,-14773,-0.292307692308,1241.6039392,1239.6960608,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:37:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.28123261,1240.82295645,-0.541723841327,-0.555602434861,0.0138785935344,1240.6,1242.12,0.185645264245,0.0001756204248,0.00157955166389,-0.407225487157,,,,,"",,,0,0,0,0,0,0,0,-0.000483636949863,-0.00170675941133,-0.000436874065586,-0.000448066479727,1.11924141406e-05,0.000149713922778,0,"test",1242.31666667,-0.00186479561035,0.99951636305,0.99813520439,0,13,0,-14773,-0.292307692308,1241.5797959,1239.6202041,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:38:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.23796606,1240.76199672,-0.524030659651,-0.549288079819,0.025257420168,1240.55,1241.98,0.172384888227,0.0001756204248,0.0016041069479,-0.407225487157,,,,,"",,,0,0,0,0,0,0,0,-0.000443351739148,-0.00159422857051,-0.000422605370686,-0.000442974257918,2.03688872323e-05,0.000139020071151,0,"test",1242.21666667,-0.00178444447426,0.999556648261,0.998215555526,0,13,0,-14773,-0.292307692308,1241.54498744,1239.55501256,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:39:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.20135589,1240.70555251,-0.504196620906,-0.540269788036,0.0360731671301,1240.5,1241.84,0.160071681925,0.0001756204248,0.00161225312374,-0.33290258475,,,,,"",,,0,0,0,0,0,0,0,-0.000403063280935,-0.00148167235715,-0.00040661017815,-0.000435701441965,2.90912638146e-05,0.000129090066069,0,"test",1242.11666667,-0.00170408040039,0.999596936719,0.9982959196,0,7.25,0,-14773,-0.524137931034,1241.5,1239.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:40:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.17037806,1240.65328936,-0.482911301423,-0.528798090714,0.0458867892903,1240.45,1241.7,0.148637990359,0.0001756204248,0.00160423626443,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000362771574832,-0.00136909076266,-0.000389444597922,-0.000426450073156,3.70054752342e-05,0.000119869347064,0,"test",1242.11666667,-0.00170408040039,0.999637228425,0.9982959196,0,3.8,0,-14773,-1,1241.44498744,1239.45501256,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:41:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.14416605,1240.60489756,-0.460731506371,-0.515184773845,0.0544532674742,1240.4,1241.56,0.138020991048,0.0001756204248,0.00157980634813,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000322476620445,-0.00125648377847,-0.000371557666428,-0.000415471591811,4.39139253824e-05,0.000111307250845,0,"test",1242.11666667,-0.00170408040039,0.99967752338,0.9982959196,0,3.8,0,-14773,-1,1241.3797959,1239.4202041,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:42:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.12198666,1240.56009033,-0.438103672568,-0.49976855359,0.0616648810217,1240.35,1241.42,0.12816234883,0.0001756204248,0.0015381774522,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000282178417382,-0.00114385139598,-0.000353309413361,-0.000403039156121,4.97297427594e-05,0.000103356732928,0,"test",1242.11666667,-0.00170408040039,0.999717821583,0.9982959196,0,3.8,0,-14773,-1,1241.3039392,1239.3960608,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:43:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.10321948,1240.51860216,-0.415382678306,-0.482891378533,0.0675087002272,1240.3,1241.28,0.119007895342,0.0001756204248,0.0014778926695,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00024187696525,-0.0010311936066,-0.000334986030892,-0.000389428531075,5.44425001832e-05,9.5974109147e-05,0,"test",1242.11666667,-0.00170408040039,0.999758123035,0.9982959196,0,3.8,0,-14773,-1,1241.21651514,1239.38348486,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:44:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.08733956,1240.48018719,-0.392847623789,-0.464882627584,0.0720350037953,1240.25,1241.14,0.110507331389,0.0001756204248,0.0013965336082,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000201572263656,-0.000918510401728,-0.00031681259983,-0.000374905344826,5.80927449962e-05,8.91188156365e-05,0,"test",1242.11666667,-0.00170408040039,0.999798427736,0.9982959196,0,3.8,0,-14773,-1,1241.1160254,1239.3839746,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:45:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.07390271,1240.44461776,-0.370715058298,-0.446049113727,0.0753340554288,1240.2,1241,0.102613950576,0.0001756204248,0.00129011449766,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000161264312208,-0.000805801772764,-0.000298963756692,-0.000359717027199,6.07532705071e-05,8.27531859482e-05,0,"test",1242,-0.00161030595813,0.999838735688,0.998389694042,0,3.8,0,-14773,-1,1241,1239.4,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:46:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.06253306,1240.41168312,-0.349150056181,-0.426669302218,0.0775192460371,1240.15,1240.86,0.0952843826775,0.0001756204248,0.0011517039759,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000120953110511,-0.000693067711104,-0.000281572625952,-0.00034408814695,6.25155209976e-05,7.68422440947e-05,0,"test",1241.88333333,-0.0015165138969,0.999879046889,0.998483486103,0,3.8,0,-14773,-1,1240.86414284,1239.43585716,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:47:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.05291259,1240.38118807,-0.328275481232,-0.406990538021,0.0787150567886,1240.1,1240.86,0.0884783553434,0.0001756204248,0.000967663898073,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-8.06386581726e-05,-0.000693067711104,-0.000264738291316,-0.000328218175823,6.3479884507e-05,7.13535123737e-05,0,"test",1241.76666667,-0.00142270421174,0.999919361342,0.998577295788,0,3.8,0,-14773,-1,1240.7,1239.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:48:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.04477219,1240.35295192,-0.308179726144,-0.387228375645,0.0790486495012,1240.05,1240.86,0.0821584728189,0.0001756204248,0.000703019869125,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-4.03209548002e-05,-0.000693067711104,-0.000248532037213,-0.000312280948101,6.3748910888e-05,6.62568329184e-05,0,"test",1241.65,-0.00132887689768,0.999959679045,0.998671123102,0,3.8,0,-14773,-1,1240.48588989,1239.61411011,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:49:00.000+09:00",1240,1240,1240,1240,0,0,0,-0.000805801772764,32.1060026612,1240.03788416,1240.32680733,-0.288923169011,-0.367567334318,0.0786441653076,1240,1240.86,0.0762900104746,0.0001756204248,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000693067711104,-0.000233002555654,-0.000296425269612,6.34227139577e-05,6.15242019957e-05,0,"test",1241.53333333,-0.00123503194974,1,0.99876496805,0,3.8,0,-14773,-1,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:50:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.03205583,1240.30259938,-0.270543551097,-0.348162577674,0.0776190265767,1240,1240.86,0.0708407240122,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000693067711104,-0.000218180283143,-0.000280776272318,6.25959891748e-05,5.71296161388e-05,0,"test",1241.41666667,-0.00114116936296,1,0.998858830637,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:51:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.02712416,1240.28018461,-0.253060448161,-0.329142151772,0.0760817036102,1240,1240.86,0.065780672297,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000693067711104,-0.000204081006582,-0.000265437219171,6.13562125888e-05,5.30489292718e-05,0,"test",1241.3,-0.00104728913236,1,0.998952710868,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:52:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.02295121,1240.2594302,-0.23647898064,-0.310609517545,0.0741305369055,1240,1240.86,0.0610820528472,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000693067711104,-0.000190708855355,-0.000250491546407,5.97826910528e-05,4.92597200381e-05,0,"test",1241.18333333,-0.000953391252971,1,0.999046608747,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:53:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.01942026,1240.24021314,-0.220792885224,-0.292646191081,0.071853305857,1240,1240.86,0.0567190490724,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000693067711104,-0.000178058778406,-0.000236004992807,5.79462144008e-05,4.57411686068e-05,0,"test",1241.06666667,-0.000859475719811,1,0.99914052428,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:54:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.01643253,1240.22241958,-0.205987051092,-0.275314363083,0.069327311991,1240,1240.86,0.0526676884244,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000693067711104,-0.000166118589591,-0.000222027712164,5.59091225734e-05,4.24739422777e-05,0,"test",1240.95,-0.000765542527902,1,0.999234457472,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:55:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.01390445,1240.20594405,-0.192039607814,-0.258659412029,0.0666198042154,1240,1240.72,0.0489057106798,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000580308208137,-0.000154870651463,-0.000208596300024,5.37256485608e-05,3.94400892579e-05,0,"test",1240.83333333,-0.000671591672263,1,0.999328408328,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:56:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.0117653,1240.19068894,-0.178923638205,-0.242712257264,0.0637886190596,1240,1240.58,0.0454124456312,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000467523255252,-0.000144293256617,-0.000195735691342,5.14424347255e-05,3.66229400252e-05,0,"test",1240.71666667,-0.000577623147912,1,0.999422376852,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:57:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00995525,1240.17656383,-0.166608577819,-0.227491521375,0.060882943556,1240,1240.44,0.0421686995147,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00035471284383,-0.000134361756306,-0.000183460904335,4.9099148029e-05,3.40070157377e-05,0,"test",1240.71666667,-0.000577623147912,1,0.999422376852,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:58:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00842368,1240.16348503,-0.155061352984,-0.213005487697,0.0579441347133,1240,1240.42,0.0391566495494,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000338594992019,-0.000125049478213,-0.000171778619111,4.67291408978e-05,3.1577943185e-05,0,"test",1240.71666667,-0.000577623147912,1,0.999422376852,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T15:59:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00712773,1240.15137503,-0.144247301013,-0.19925385036,0.0550065493472,1240,1240.4,0.0363597460101,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000322476620445,-0.000116328468559,-0.000160688589,4.43601204413e-05,2.93223758146e-05,0,"test",1240.71666667,-0.000577623147912,1,0.999422376852,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:00:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00603115,1240.14016206,-0.134130909287,-0.186229262146,0.052098352859,1240,1240.38,0.0337626212951,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000306357729083,-0.000108170088134,-0.000150184888827,4.20148006928e-05,2.72279203993e-05,0,"test",1240.71666667,-0.000577623147912,1,0.999422376852,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:01:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00510328,1240.12977969,-0.124676403982,-0.173918690513,0.0492422865309,1240,1240.36,0.0313510054883,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000290238317908,-0.000100545487082,-0.000140257008478,3.97115213959e-05,2.52830689422e-05,0,"test",1240.71666667,-0.000577623147912,1,0.999422376852,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:02:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00431816,1240.12016638,-0.11584821431,-0.162304595272,0.0464563809621,1240,1240.34,0.0291116479535,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000274118386894,-9.34259792825e-05,-0.000130890802639,3.74648233565e-05,2.34771354463e-05,0,"test",1240.71666667,-0.000577623147912,1,0.999422376852,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:03:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00365383,1240.11126516,-0.10761133392,-0.151365943002,0.0437546090817,1240,1240.32,0.0270322445282,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000257997936016,-8.67833338066e-05,-0.000122069308873,3.52859750659e-05,2.18001972002e-05,0,"test",1240.71666667,-0.000577623147912,1,0.999422376852,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:04:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.0030917,1240.1030233,-0.0999315976158,-0.141079073925,0.0411474763089,1240,1240.3,0.0251013699191,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00024187696525,-8.05899980772e-05,-0.000113773446713,3.31834486362e-05,2.02430402573e-05,0,"test",1240.71666667,-0.000577623147912,1,0.999422376852,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:05:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00261606,1240.09539194,-0.0927758885721,-0.131418436854,0.0386425482821,1240,1240.28,0.0233084149248,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00022575547457,-7.48192649775e-05,-0.000105982610366,3.11633453888e-05,1.87971088104e-05,0,"test",1240.6,-0.000483636949863,1,0.99951636305,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:06:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00221359,1240.08832587,-0.0861122887393,-0.122357207231,0.0362449184919,1240,1240.26,0.0216435281445,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000209633463951,-6.94453941446e-05,-9.86751671219e-05,2.92297729773e-05,1.7454458181e-05,0,"test",1240.48333333,-0.00038963307313,1,0.999610366927,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:07:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00187303,1240.08178322,-0.079910183016,-0.113867802388,0.0339576193722,1240,1240.24,0.0200975618485,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000193510933368,-6.44436959806e-05,-9.18288728937e-05,2.73851769131e-05,1.62077111681e-05,0,"test",1240.36666667,-0.000295611512725,1,0.999704388487,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:08:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00158487,1240.0757252,-0.074140326019,-0.105922307114,0.0317819810953,1240,1240.22,0.0186620217164,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000177387882795,-5.97905854992e-05,-8.54212154148e-05,2.56306299156e-05,1.50500175132e-05,0,"test",1240.35,-0.000282178417382,1,0.999717821583,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:09:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00134105,1240.07011593,-0.0687748787875,-0.098492821449,0.0297179426614,1240,1240.2,0.0173290201652,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000161264312208,-5.54636119254e-05,-7.94296947169e-05,2.39660827915e-05,1.39750162623e-05,0,"test",1240.33333333,-0.000268744961032,1,0.999731255039,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:10:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00113473,1240.06492215,-0.063787421512,-0.0915517414616,0.0277643199496,1240,1240.18,0.0160912330106,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000145140221581,-5.14414689613e-05,-7.38320495658e-05,2.23905806045e-05,1.2976800815e-05,0,"test",1240.31666667,-0.00025531114366,1,0.999744688856,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:11:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00096016,1240.06011311,-0.0591529473329,-0.0850719826358,0.0259190353029,1240,1240.16,0.0149418592241,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000129015610889,-4.77039897846e-05,-6.86064376095e-05,2.09024478249e-05,1.20498864711e-05,0,"test",1240.3,-0.00024187696525,1,0.999758123035,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:12:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00081244,1240.05566028,-0.0548478413823,-0.0790271543851,0.0241793130028,1240,1240.14,0.0138745835653,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000112890480107,-4.4232130147e-05,-6.3731576117e-05,1.949944597e-05,1.11891802946e-05,0,"test",1240.28333333,-0.00022844242579,1,0.999771557574,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:13:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00068745,1240.0515373,-0.0508498484994,-0.073391693208,0.0225418447086,1240,1240.12,0.012883541882,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-9.67648292099e-05,-4.10079423382e-05,-5.91868493613e-05,1.8178907023e-05,1.03899531307e-05,0,"test",1240.26666667,-0.000215007525263,1,0.999784992475,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:14:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00058169,1240.04771972,-0.0471380324402,-0.0681409610544,0.0210029286142,1240,1240.1,0.0119632888904,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-8.06386581726e-05,-3.80145422905e-05,-5.49523879471e-05,1.69378456566e-05,9.64781362133e-06,0,"test",1240.25,-0.000201572263656,1,0.999798427736,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:15:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.0004922,1240.04418493,-0.0436927288902,-0.0632513146216,0.0195585857314,1240,1240.08,0.0111087682554,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-6.45119669698e-05,-3.52360716856e-05,-5.10091246948e-05,1.57730530092e-05,8.95868407695e-06,0,"test",1240.23333333,-0.000188136640955,1,0.999811863359,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:16:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00041648,1240.04091197,-0.0404954941557,-0.0587001505284,0.0182046563727,1240,1240.06,0.0103152848086,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-4.83847555763e-05,-3.26576565772e-05,-4.73388310713e-05,1.46811744941e-05,8.31877807145e-06,0,"test",1240.21666667,-0.000174700657143,1,0.999825299343,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:17:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.0003524,1240.03788145,-0.0375290510544,-0.0544659306336,0.0169368795792,1240,1240.04,0.00957847875084,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-3.22570239669e-05,-3.02653637536e-05,-4.39241376077e-05,1.36587738542e-05,7.72457963778e-06,0,"test",1240.2,-0.000161264312208,1,0.999838735688,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:18:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00029819,1240.03507542,-0.0347772332279,-0.0505281911525,0.0157509579245,1240,1240.02,0.00889430169721,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-1.61287721165e-05,-2.8046155829e-05,-4.0748541252e-05,1.2702385423e-05,7.17282394936e-06,0,"test",1240.18333333,-0.000147827606134,1,0.999852172394,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:19:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00025231,1240.03247724,-0.032224928854,-0.0468675386928,0.0146426098388,1240,1240,0.00825899443312,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-2.598784585e-05,-3.77964021716e-05,1.18085563216e-05,6.66047938155e-06,0,"test",1240.16666667,-0.000134390538906,1,0.999865609461,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:20:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00021349,1240.03007152,-0.0298580245285,-0.0434656358599,0.0136076113314,1240,1240,0.00766906625933,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-2.40790520391e-05,-3.50529321451e-05,1.0973880106e-05,6.1847308543e-06,0,"test",1240.15,-0.000120953110511,1,0.999879046889,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:21:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00018065,1240.027844,-0.02766334992,-0.0403051786719,0.012641828752,1240,1240,0.00712127581223,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-2.23091531613e-05,-3.25041763483e-05,1.01950231871e-05,5.74296436471e-06,0,"test",1240.13333333,-0.000107515320933,1,0.999892484679,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:22:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00015286,1240.02578148,-0.0256286236606,-0.0373698676697,0.0117412440091,1240,1240,0.00661261325422,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-2.06682448876e-05,-3.01369900562e-05,9.46874516859e-06,5.33275262437e-06,0,"test",1240.11666667,-9.40771701586e-05,1,0.99990592283,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:23:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00012934,1240.02387174,-0.0237424008233,-0.0346443743004,0.0109019734771,1240,1240,0.00614028373606,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.91470974381e-05,-2.79390115326e-05,8.79191409446e-06,4.95184172263e-06,0,"test",1240.1,-8.06386581726e-05,1,0.999919361342,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:24:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00010944,1240.02210346,-0.0219940222375,-0.0321143038878,0.0101202816503,1240,1240,0.00570169204063,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.77371147077e-05,-2.58986321676e-05,8.1615174599e-06,4.59813874244e-06,0,"test",1240.08333333,-6.71997849606e-05,1,0.999932800215,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:25:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.0000926,1240.02046617,-0.0203735658272,-0.0297661562757,0.00939259044851,1240,1240,0.00529442832344,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.64302950219e-05,-2.40049647385e-05,7.57466971654e-06,4.26970026084e-06,0,"test",1240.06666667,-5.3760550508e-05,1,0.999946239449,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:26:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00007836,1240.01895016,-0.0188718000834,-0.0275872850372,0.00871548495385,1240,1240,0.00491625487177,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.52191936156e-05,-2.22478105139e-05,7.02861689826e-06,3.96472167078e-06,0,"test",1240.05,-4.03209548002e-05,1,0.999959679045,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:27:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.0000663,1240.01754644,-0.0174801397418,-0.0255658559781,0.00808571623635,1240,1240,0.0045650938095,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.40968868885e-05,-2.06176257888e-05,6.52073890029e-06,3.68152726572e-06,0,"test",1240.03333333,-2.68809978227e-05,1,0.999973119002,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:28:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.0000561,1240.01624671,-0.0161906036935,-0.0236908055212,0.00750020182769,1240,1240,0.00423901568025,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.30569384625e-05,-1.91054883236e-05,6.04854986104e-06,3.41856103246e-06,0,"test",1240.01666667,-1.34406795608e-05,1,0.99998655932,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:29:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00004747,1240.01504325,-0.0149957751237,-0.0219517994417,0.00695602431803,1240,1240,0.00393622884594,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.20933670352e-05,-1.77030640659e-05,5.60969703067e-06,3.17437810157e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:30:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00004017,1240.01392893,-0.0138887638493,-0.0203391923232,0.00645042847392,1240,1240,0.00365506964266,0,0,,,,,,"",,,0,0,0,0.00645161290323,0,0,0,0,0,-1.12006160075e-05,-1.64025744542e-05,5.20195844671e-06,2.9476368086e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:31:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00003399,1240.01289716,-0.012863170813,-0.0188439880212,0.00598081720816,1240,1240,0.00339399323961,0,0,,,,,,"",,,0,0,0,0.00645161290323,0,0,0,0,0,-1.03735248492e-05,-1.51967645332e-05,4.823239684e-06,2.73709132227e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:32:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00002876,1240.01194181,-0.0119130546643,-0.0174578013498,0.0055447466855,1240,1240,0.00315156515107,0,0,,,,,,"",,,0,0,0,0.00645161290323,0,0,0,0,0,-9.60730214864e-06,-1.40788720563e-05,4.47156990766e-06,2.54158479925e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:33:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00002433,1240.01105724,-0.0110329003633,-0.0161728211525,0.00513992078925,1240,1240,0.00292645335457,0,0,,,,,,"",,,0,0,0,0.00645161290323,0,0,0,0,0,-8.89750029295e-06,-1.30425977036e-05,4.14509741068e-06,2.36004302788e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:34:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00002059,1240.01023818,-0.0102175897246,-0.0149817748669,0.00476418514236,1240,1240,0.0027174209721,0,0,,,,,,"",,,0,0,0,0.00564516129032,0,0,0,0,0,-8.23999171336e-06,-1.20820765056e-05,3.84208479222e-06,2.19146852588e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:35:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00001742,1240.0094798,-0.00946237381413,-0.0138778946564,0.00441552084223,1240,1240,0.00252331947409,0,0,,,,,,"",,,0,0,0,0.00564516129032,0,0,0,0,0,-7.6309466243e-06,-1.11918505293e-05,3.56090390502e-06,2.03493505975e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:36:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00001474,1240.00877759,-0.00876284711694,-0.0128548851485,0.00409203803154,1240,1240,0.0023430823688,0,0,,,,,,"",,,0,0,0,0.00564516129032,0,0,0,0,0,-7.06681219108e-06,-1.03668428617e-05,3.30003067059e-06,1.88958255548e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:37:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00001247,1240.0081274,-0.00811492338448,-0.0119068927957,0.0037919694112,1240,1240,0.00217571934245,0,0,,,,,,"",,,0,0,0,0.00564516129032,0,0,0,0,0,-6.544293052e-06,-9.60233289974e-06,3.05803984774e-06,1.75461237295e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:38:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00001056,1240.00752537,-0.00751481307111,-0.0110284768508,0.00351366377965,1240,1240,0.00202031081799,0,0,,,,,,"",,,0,0,0,0.00564516129032,0,0,0,0,0,-6.06033312186e-06,-8.89393294416e-06,2.8335998223e-06,1.62928291774e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:39:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00000893,1240.00696793,-0.00695900227788,-0.0102145819362,0.00325557965831,1240,1240,0.00187600290242,0,0,,,,,,"",,,0,0,0,0.00564516129032,0,0,0,0,0,-5.61209861119e-06,-8.23756607757e-06,2.62546746638e-06,1.51290556647e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:40:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00000756,1240.00645179,-0.00644423311178,-0.00946051217131,0.00301627905953,1240,1240,0.00174200269511,0,0,,,,,,"",,,0,0,0,0.00564516129032,0,0,0,0,0,-5.19696218692e-06,-7.62944529944e-06,2.43248311252e-06,1.40484088315e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:41:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00000639,1240.00597388,-0.00596748538237,-0.00876190681352,0.00279442143115,1240,1240,0.00161757393117,0,0,,,,,,"",,,0,0,0,0.00564516129032,0,0,0,0,0,-4.81248821159e-06,-7.06605388187e-06,2.25356567028e-06,1.30449510578e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:42:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00000541,1240.00553137,-0.00552595955014,-0.00811471736084,0.0025887578107,1240,1240,0.00150203293609,0,0,,,,,,"",,,0,0,0,0.00564516129032,0,0,0,0,0,-4.45641899205e-06,-6.54412690391e-06,2.08770791186e-06,1.21131688394e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:43:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00000458,1240.00512164,-0.00511706085467,-0.00751518605961,0.00239812520494,1240,1240,0.00139474486922,0,0,,,,,,"",,,0,0,0,0.00564516129032,0,0,0,0,0,-4.12666197957e-06,-6.06063391904e-06,1.93397193947e-06,1.12479424937e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:44:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00000387,1240.00474226,-0.00473838454491,-0.00695982575667,0.00222144121176,1240,1240,0.00129512023571,0,0,,,,,,"",,,0,0,0,0.00564516129032,0,0,0,0,0,-3.8212778588e-06,-5.61276270699e-06,1.79148484819e-06,1.04445180299e-06,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:45:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00000328,1240.00439098,-0.00438770214214,-0.00644540103376,0.00205769889162,1240,1240,0.00120261164744,0,0,,,,,,"",,,0,0,0.00645161290323,0.00564516129032,1,0,0,0,0,-3.53846946947e-06,-5.19790405949e-06,1.65943459002e-06,9.69848102776e-07,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:46:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00000277,1240.00406572,-0.00406294866866,-0.00596891056074,0.00190596189208,1240,1240,0.00111671081548,0,0,,,,,,"",,,0,0,0.00645161290323,0.00564516129032,1,0,0,0,0,-3.27657150698e-06,-4.81363754899e-06,1.537066042e-06,9.00573238292e-07,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:47:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00000235,1240.00376456,-0.00376221077727,-0.00552757060405,0.00176535982678,1240,1240,0.00103694575723,0,0,,,,,,"",,,0,0,0.00645161290323,0.00564516129032,1,0,0,0,0,-3.03404094941e-06,-4.45771822907e-06,1.42367727966e-06,8.36246578414e-07,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:48:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00000199,1240.0034857,-0.003483715725,-0.00511879962824,0.00163508390324,1240,1240,0.000962878203146,0,0,,,,,,"",,,0,0,0.00645161290323,0.00564516129032,1,0,0,0,0,-2.80944816532e-06,-4.12806421632e-06,1.318616051e-06,7.76514679956e-07,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:49:00.000+09:00",1240,1240,1240,1240,0,0,0,0,32.1060026612,1240.00000168,1240.0032275,-0.00322582113176,-0.00474020392894,0.00151438279718,1240,1240,0.000894101188635,0,0,,,,,,"",,,0,0.00645161290323,0.00564516129032,0.00564516129032,1,0,0,0,0,-2.60146865465e-06,-3.82274510399e-06,1.22127644934e-06,7.21049345674e-07,0,"test",1240,0,1,1,0,0,,-14773,,1240,1240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:50:00.000+09:00",1248,1248,1248,1248,4,0.00645161290323,0.00645161290323,0.00645161290323,99.9016174723,1241.23077065,1240.59558102,0.635189632708,0.123245763398,0.511943869309,1240.4,1240.16,0.572258808247,0.0014060964334,0.0056225720007,4.35889894354,,,,,"",,,0,0,-0.000801282051282,-0.000801282051282,0,0.00645161290323,0,0.00612705578846,0.00632176493356,0.000508966051849,9.87546181077e-05,0.000410211433742,0.000458540711736,8.5157922105,"test",1240.13333333,0.00634340393506,1.00612705579,1.00634340394,0.8,0.2,20,-14769,1,1243.88711915,1236.91288085,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:51:00.000+09:00",1248,1248,1248,1248,0,0,0.00645161290323,0.00645161290323,99.9016174723,1242.27219055,1241.1440565,1.12813405229,0.324223421178,0.803910631117,1240.8,1240.32,0.531383179086,0.0014060964334,0.00773694390716,-0.229415733871,,,,,"",,,0,0,-0.000801282051282,-0.000801282051282,0,0,0,0.00580270793037,0.0061919504644,0.000903953567544,0.000259794407995,0.000644159159549,0.000425787803755,0,"test",1240.26666667,0.00623521823264,1.00580270793,1.00623521823,0.8,0.2,0,-14769,1,1245.6,1236,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:52:00.000+09:00",1248,1248,1248,1248,0,0,0.00645161290323,0.00645161290323,99.9016174723,1243.15339201,1241.65190417,1.50148783912,0.559676304767,0.941811534358,1241.2,1240.48,0.493427237723,0.0014060964334,0.00920583748443,-0.229415733871,,,,,"",,,0,0,-0.000801282051282,-0.000801282051282,0,0,0,0.00547856912665,0.00606216948278,0.00120311525571,0.000448458577538,0.000754656678171,0.000395374389201,0,"test",1240.4,0.00612705578846,1.00547856913,1.00612705579,0.8,0.2,0,-14769,1,1246.91314274,1235.48685726,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:53:00.000+09:00",1248,1248,1248,1248,0,0,0.00645161290323,0.00645161290323,99.9016174723,1243.899024,1242.12213349,1.77689051725,0.803119147264,0.973771369986,1241.6,1240.64,0.458182435028,0.0014060964334,0.0103092783505,-0.229415733871,,,,,"",,,0,-0.000801282051282,-0.000801282051282,-0.000801282051282,0,0,0,0.00515463917526,0.00593242197575,0.00142379047857,0.000643524957743,0.000780265520822,0.000367133361401,0,"test",1240.53333333,0.00601891659501,1.00515463918,1.0060189166,0.8,0.2,0,-14769,1,1248,1235.2,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:54:00.000+09:00",1247,1247,1247,1247,7,-0.000801282051282,0.00564516129032,0.00564516129032,85.5404286266,1244.37609723,1242.48345693,1.89264030191,1.02102337819,0.871616923716,1241.95,1240.78,0.496883689669,0.00142599176088,0.0108971067568,3.75692744364,,,,,"",,,0,0,0,0,0,-0.000801282051282,0,0.00406618623938,0.00501297570883,0.00151775485317,0.000818783783635,0.000698971069539,0.000398463263568,9.07452064883,"test",1240.65,0.00511828477008,1.00406618624,1.00511828477,2.2,0.55,12.7272727273,-14776,-0.272727272727,1248.71683087,1235.18316913,0.873143654563,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:55:00.000+09:00",1247,1247,1247,1247,0,0,-0.000801282051282,0.00564516129032,85.5404286266,1244.77977458,1242.81801568,1.96175890468,1.20917048349,0.752588421191,1242.3,1240.92,0.46139199755,0.00142599176088,0.0113427770772,-0.320358154109,,,,,"",,,0,0,0,0,0,0,0,0.00378330515978,0.00489959062631,0.00157318276237,0.000969663579383,0.000603519182992,0.000370001601884,0,"test",1240.76666667,0.0050237756226,1.00378330516,1.00502377562,1.4,0.55,0,-14776,-0.272727272727,1249.34556598,1235.25443402,0.833543111535,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:56:00.000+09:00",1247,1247,1247,1247,4,0,-0.000801282051282,0.00564516129032,85.5404286266,1245.12134772,1243.1277923,1.99355542931,1.36604747265,0.627507956654,1242.65,1241.06,0.428435426296,0.00142599176088,0.011662782611,1.74030854596,,,,,"",,,0,0,0,0,0,0,0,0.00350058343057,0.00478623112501,0.00159868117827,0.00109546709916,0.000503214079113,0.000343572916036,8.51499076786,"test",1240.88333333,0.00492928424644,1.00350058343,1.00492928425,2.2,0.75,5.33333333333,-14776,-0.2,1249.89637841,1235.40362159,0.800149933967,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:57:00.000+09:00",1247,1247,1247,1247,0,0,-0.000801282051282,0.00564516129032,85.5404286266,1245.41037115,1243.4146225,1.99574865596,1.49198770932,0.503760946646,1243,1241.2,0.397832895847,0.00142599176088,0.011867474764,-0.401609664451,,,,,"",,,0,0,0,0,0,0,0,0.00321802091714,0.00467289719626,0.00160043998072,0.00119646167547,0.000403978305249,0.000319031993462,0,"test",1241,0.00483481063658,1.00321802092,1.00483481064,2.2,0.75,0,-14776,-0.2,1250.37563557,1235.62436443,0.771163072273,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:58:00.000+09:00",1247,1247,1247,1247,0,0,-0.000801282051282,0.00564516129032,85.5404286266,1245.65492944,1243.68020601,1.9747234215,1.58853485175,0.386188569751,1243.35,1241.34,0.369416260429,0.00142599176088,0.0119629538187,-0.401609664451,,,,,"",,,0,0,0,0,0,0,0,0.00293561748502,0.00455958883142,0.00158357932759,0.0012738852059,0.000309694121693,0.000296243993929,0,"test",1241.11666667,0.00474035478803,1.00293561749,1.00474035479,2.2,0.75,0,-14776,-0.2,1250.78706932,1235.91293068,0.745392361243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T16:59:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00564516129032,85.5404286266,1245.86186337,1243.92611668,1.93574668885,1.65797721917,0.277769469677,1243.7,1241.48,0.343029384684,0.00142599176088,0.0119520168375,-0.401609664451,,,,,"",,,0,0,0,0,0,0,0,0.00265337299992,0.00444630602184,0.0015523229261,0.00132957274994,0.000222750176165,0.000275083708648,0,"test",1241.23333333,0.00464591669576,1.002653373,1.0046459167,0.8,0.75,0,-14776,-0.2,1251.13236167,1236.26763833,0.722002113617,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:00:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00564516129032,85.5404286266,1246.03696131,1244.15381174,1.88314957137,1.70301168961,0.180137881758,1244.05,1241.62,0.318527285778,0.00142599176088,0.0118345496389,-0.401609664451,,,,,"",,,0,0,0,0,0,0,0,0.00237128732768,0.00433304875888,0.0015101440027,0.00136568700049,0.000144457002212,0.000255434872316,0,"test",1241.35,0.00455149635478,1.00237128733,1.00455149635,0.8,0.75,0,-14776,-0.2,1251.41138574,1236.68861426,0.7003698831,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:01:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00564516129032,85.5404286266,1246.18512111,1244.3646405,1.82048060957,1.7265054736,0.0939751359652,1244.4,1241.76,0.295775336794,0.00142599176088,0.0116075024656,-0.401609664451,,,,,"",,,0,0,0,0,0,0,0,0.0020893603343,0.00421981703389,0.00145988821938,0.00138452724427,7.53609751125e-05,0.000237189524293,0,"test",1241.46666667,0.00445709376007,1.00208936033,1.00445709376,0,0.75,0,-14776,-0.2,1251.62218803,1237.17781197,0.680000852077,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:02:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00564516129032,85.5404286266,1246.31048709,1244.55985232,1.75063477785,1.73133133445,0.0193034433962,1244.75,1241.9,0.274648527023,0.00142599176088,0.0112644404074,-0.401609664451,,,,,"",,,0,0,0,0,0,0,0,0.00180759188592,0.00410661083823,0.00140387712738,0.00138839722089,1.54799064926e-05,0.000220247415415,0,"test",1241.58333333,0.00436270890664,1.00180759189,1.00436270891,0,0.75,0,-14776,-0.2,1251.7607061,1237.7392939,0.6604688578,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:03:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00564516129032,85.5404286266,1246.416566,1244.740604,1.67596200624,1.72025746881,-0.0442954625694,1245.1,1242.04,0.255030775093,0.00142599176088,0.0107945049338,-0.401609664451,,,,,"",,,0,0,0,0,0,0,0,0.00152598184885,0.00399343016328,0.00134399519346,0.0013795168154,-3.55216219482e-05,0.000204515457171,0,"test",1241.7,0.00426834178948,1.00152598185,1.00426834179,0,0.75,0,-14776,-0.2,1251.82011905,1238.37988095,0.641366543274,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:04:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00564516129032,85.5404286266,1246.50632508,1244.90796666,1.59835841588,1.69587765822,-0.0975192423454,1245.45,1242.18,0.236814291158,0.00142599176088,0.0101803498241,-0.401609664451,,,,,"",,,0,0,0,0,0,0,0,0.00124453008953,0.0038802750004,0.00128176296382,0.00135996604509,-7.82030812713e-05,0.000189907210231,0,"test",1241.81666667,0.0041739924036,1.00124453009,1.0041739924,0,0.75,0,-14776,-0.2,1251.78955834,1239.11044166,0.622248263667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:05:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00564516129032,85.5404286266,1246.58227507,1245.0629321,1.5193429714,1.66057072086,-0.141227749462,1245.8,1242.32,0.219898984646,0.00142599176088,0.00939395655054,-0.401609664451,,,,,"",,,0,0,0,0,0,0,0,0.000963236474554,0.00376714534098,0.0012183985336,0.00133165254279,-0.000113254009191,0.0001763424095,0,"test",1241.93333333,0.004079660744,1.00096323647,1.00407966074,0,0.75,0,-14776,-0.2,1251.65149554,1239.94850446,0.602537889054,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:06:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00564516129032,85.5404286266,1246.64654044,1245.20641861,1.44012183431,1.61648094355,-0.17635910924,1246.15,1242.46,0.204191914314,0.00142599176088,0.00838726806914,-0.401609664451,,,,,"",,,0,0,0,0,0,0,0,0.000682100870682,0.00365404117638,0.00115486915341,0.00129629586491,-0.0001414267115,0.000163746523107,0,"test",1242.05,0.00398534680568,1.00068210087,1.00398534681,0,0.75,0,-14776,-0.2,1251.37589705,1240.92410295,0.581325750537,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:07:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00564516129032,85.5404286266,1246.70091883,1245.33927649,1.36164234702,1.56551322424,-0.203870877219,1246.5,1242.6,0.189606777578,0.00142599176088,0.00706705673343,-0.401609664451,,,,,"",,,0,0,0,0,0,0,0,0.000401123144806,0.00354096249799,0.00109193452047,0.00125542359603,-0.000163489075557,0.000152050342885,0,"test",1242.16666667,0.00389105058366,1.00040112314,1.00389105058,0,0.75,0,-14776,-0.2,1250.90454311,1242.09545689,0.556759576148,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:08:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00564516129032,85.5404286266,1246.74693132,1245.46229304,1.28463827753,1.5093382349,-0.224699957368,1246.85,1242.74,0.176063436322,0.00142599176088,0.00520016524119,-0.401609664451,,,,,"",,,0,0,0,0,0,0,0,0.000120303163973,0.0034279092972,0.00103018306137,0.0012103754891,-0.000180192427721,0.000141189604108,0,"test",1242.28333333,0.00379677207293,1.00012030316,1.00379677207,0,0.75,0,-14776,-0.2,1250.09191302,1243.60808698,0.523134488693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:09:00.000+09:00",1247,1247,1247,1247,0,0,0,0.00564516129032,85.5404286266,1246.78586496,1245.57619726,1.20966770141,1.4494041282,-0.239736426795,1247.2,1242.88,0.163487476585,0.00142599176088,0.00128287363695,-0.401609664451,,,,,"",,,0,0,0,0,0,0,0,-0.000160359204618,0.0033148815654,0.000970062310672,0.00116231285341,-0.000192250542738,0.000131104632386,0,"test",1242.4,0.00370251126851,0.999839640795,1.00370251127,0,0.75,0,-14776,-0.2,1248,1246.4,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:10:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,85.5404286266,1246.81880882,1245.68166413,1.13714468363,1.38695223929,-0.249807555658,1247.15,1243.02,0.151809799686,0.000174635374341,0.00114523969507,-0.320358154109,,,,,"",,,0,0,0,0,0,0,0,-0.000120274225234,0.00320187929398,0.000911904317266,0.00111223114618,-0.000200326828916,0.000121740015787,0,"test",1242.51666667,0.00360826816542,0.999879725775,1.00360826817,0,0.55,0,-14776,-0.636363636364,1247.86414284,1246.43585716,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:11:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,85.5404286266,1246.84668438,1245.77931864,1.06736574168,1.32303493977,-0.255669198084,1247.1,1243.16,0.140966242565,0.000174635374341,0.00096223237912,-0.320358154109,,,,,"",,,0,0,0,0,0,0,0,-8.01860315932e-05,0.00308890247434,0.000855946865824,0.00106097429011,-0.000205027424286,0.000113044300373,0,"test",1242.63333333,0.00351404275866,0.999919813968,1.00351404276,0,0.55,0,-14776,-0.636363636364,1247.7,1246.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:12:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,85.5404286266,1246.8702714,1245.86973948,1.00053191831,1.25853433548,-0.258002417162,1247.05,1243.3,0.130897225239,0.000174635374341,0.000699073644768,-0.320358154109,,,,,"",,,0,0,0,0,0,0,0,-4.0094623311e-05,0.00297595109788,0.000802351177478,0.00100924966758,-0.000206898490106,0.000104969707489,0,"test",1242.75,0.00341983504325,0.999959905377,1.00341983504,0,0.55,0,-14776,-0.636363636364,1247.48588989,1246.61411011,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:13:00.000+09:00",1247,1247,1247,1247,0,0,0,-0.000801282051282,85.5404286266,1246.89022965,1245.95346248,0.936767163045,1.19418090099,-0.257413737945,1247,1243.44,0.121547423437,0.000174635374341,0,-0.320358154109,,,,,"",,,0,0,0,0,0,0,0,0,0.00286302515602,0.000751216650397,0.000957643064146,-0.000206426413749,9.74718712402e-05,0,"test",1242.86666667,0.00332564501421,1,1.00332564501,0,0.55,0,-14776,-0.636363636364,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:14:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.90711739,1246.03098378,0.876133612187,1.13057144323,-0.254437831043,1247,1243.58,0.11286546462,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00275012464015,0.000702593113221,0.000906633073961,-0.00020403996074,9.05095947231e-05,0,"test",1242.98333333,0.00323147266657,1,1.00323147267,0,0.2,0,-14776,0,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:15:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.92140703,1246.10276276,0.818644264795,1.06818600754,-0.249541742748,1247,1243.72,0.104803645718,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.0026372495417,0.000656490990212,0.000856604657211,-0.000200113666999,8.40446236714e-05,0,"test",1243.1,0.00313731799533,1,1.003137318,0,0.2,0,-14776,0,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:16:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.93349825,1246.16922478,0.764273473934,1.00740350082,-0.243130026887,1247,1243.86,0.0973176710241,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00252439985207,0.000612889714462,0.000807861668661,-0.0001949719542,7.80414362663e-05,0,"test",1243.21666667,0.00304318099554,1,1.003043181,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:17:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.94372929,1246.23076368,0.712965606747,0.948515922006,-0.235550315259,1247,1244,0.0903664088081,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.0024115755627,0.000571744672612,0.000760638269452,-0.00018889359684,7.24670479616e-05,0,"test",1243.33333333,0.0029490616622,1,1.00294906166,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:18:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.95238632,1246.28774415,0.664642171125,0.89174117183,-0.227099000705,1247,1244.14,0.0839116653218,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00229877666501,0.000532992919908,0.000715109199543,-0.000182116279635,6.729083025e-05,0,"test",1243.45,0.00285495999035,1,1.00285495999,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:19:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.9597115,1246.34050384,0.619207659785,0.837234469421,-0.218026809636,1247,1244.28,0.0779179749417,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00218600315042,0.000496557866708,0.000671398932976,-0.000174841066268,6.2484342375e-05,0,"test",1243.56666667,0.00276087597502,1,1.00276087598,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:20:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.96590973,1246.38935541,0.576554322868,0.78509844011,-0.208544117242,1247,1244.42,0.072352405303,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00207325501037,0.000462353105748,0.00062958976753,-0.000167236661782,5.80211750625e-05,0,"test",1243.68333333,0.00266680961124,1,1.00266680961,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:21:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.97115439,1246.43458834,0.536566046675,0.735391961423,-0.198825914748,1247,1244.56,0.0671843763528,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00196053223629,0.000430285522595,0.000589728918543,-0.000159443395949,5.38768054152e-05,0,"test",1243.8,0.00257276089403,1,1.00257276089,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:22:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.97559218,1246.47647069,0.499121487873,0.688137866713,-0.18901637884,1247,1244.7,0.0623854923276,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00184783481964,0.00040025780904,0.000551834696643,-0.000151576887602,5.00284621713e-05,0,"test",1243.91666667,0.00247872981845,1,1.00247872982,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:23:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.97934723,1246.51525064,0.464096588665,0.643329611104,-0.179233022439,1247,1244.84,0.0579293857327,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00173516275184,0.000372170480084,0.000515901853331,-0.000143731373247,4.64550005876e-05,0,"test",1244.03333333,0.00238471637952,1,1.00238471638,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:24:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.98252458,1246.551158,0.431366578303,0.600937004544,-0.16957042624,1247,1244.98,0.0537915724661,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00162251602435,0.000345923478992,0.000481906178463,-0.000135982699471,4.31367862599e-05,0,"test",1244.15,0.00229072057228,1,1.00229072057,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:25:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.9852131,1246.58440555,0.40080754935,0.560911113505,-0.160103564155,1247,1245.12,0.04994931729,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,0.00150989462863,0.000321417441339,0.000449808431038,-0.000128390989699,4.00555872414e-05,0,"test",1244.26666667,0.00219674239177,1,1.00219674239,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:26:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.98748801,1246.61519033,0.372297682798,0.523188427363,-0.150890744566,1247,1245.26,0.0463815089121,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,0.00139729855612,0.000298554677464,0.000419557680323,-0.000121003002859,3.7194473867e-05,0,"test",1244.38333333,0.00210278183304,1,1.00210278183,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:27:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.98941293,1246.64369475,0.345718184129,0.487694378716,-0.141976194588,1247,1245.4,0.0430685439898,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,0.0012847277983,0.000277239923118,0.000391094128882,-0.000113854205764,3.45377257336e-05,0,"test",1244.5,0.00200883889112,1,1.00200883889,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:28:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99104171,1246.67008773,0.320953982218,0.454346299417,-0.133392317199,1247,1245.54,0.0399922194191,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,0.00117218234661,0.000257380899934,0.000364351483093,-0.000106970583158,3.20707453241e-05,0,"test",1244.61666667,0.00191491356107,1,1.00191491356,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:29:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99241991,1246.69452568,0.297894234485,0.42305588643,-0.125161651945,1247,1245.68,0.0371356323178,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,0.00105966219254,0.000238888720517,0.000339258930578,-0.00010037021006,2.97799778009e-05,0,"test",1244.73333333,0.00182100583793,1,1.00182100584,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:30:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99358608,1246.7171534,0.276432674473,0.393731244039,-0.117298569566,1247,1245.82,0.0344830871522,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,0.000947167327543,0.000221678167179,0.000315742777898,-9.40646107188e-05,2.76528365294e-05,0,"test",1244.85,0.00172711571675,1,1.00172711572,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:31:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99457283,1246.738105,0.256467832018,0.366278561635,-0.109810729616,1247,1245.96,0.0320200094985,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,0.000834697743106,0.000205667868499,0.000293727796018,-8.80599275192e-05,2.56776339202e-05,0,"test",1244.96666667,0.00163324319259,1,1.00163324319,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:32:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99540778,1246.75750463,0.237903151098,0.340603479527,-0.102700328429,1247,1246.1,0.0297328659629,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,0.000722253430704,0.000190780393824,0.000273138315579,-8.23579217557e-05,2.38435172116e-05,0,"test",1245.08333333,0.00153938826049,1,1.00153938826,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:33:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99611428,1246.77546725,0.220647026148,0.316612188852,-0.0959651627035,1247,1246.24,0.0276090898227,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,0.000609834381821,0.000176942282396,0.000253899108943,-7.69568265465e-05,2.21404088393e-05,0,"test",1245.2,0.00144555091552,1,1.00144555092,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:34:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99671208,1246.79209931,0.204612774109,0.294212305903,-0.0895995317943,1247,1246.38,0.0256370119782,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,0.000497440587943,0.000164084020937,0.000235936091342,-7.18520704044e-05,2.05589510651e-05,0,"test",1245.31666667,0.00135173115272,1,1.00135173115,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:35:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99721792,1246.80749936,0.189718556424,0.273313556007,-0.0835949995833,1247,1246.52,0.0238057968369,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,0.000385072040561,0.000152139981094,0.000219176869292,-6.70368881983e-05,1.90904545605e-05,0,"test",1245.43333333,0.00125792896716,1,1.00125792897,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:36:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99764593,1246.82175867,0.175887262723,0.25382829735,-0.0779410346271,1247,1246.66,0.0221053827771,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,0.00027272873117,0.000141048326161,0.000203551160666,-6.25028345045e-05,1.77268506633e-05,0,"test",1245.55,0.0011641443539,1,1.00116414435,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:37:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99800809,1246.83496173,0.163046365804,0.235671911041,-0.072625545237,1247,1246.8,0.0205264268645,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,0.000160410651267,0.000130750894791,0.000188991107491,-5.82402127001e-05,1.64606470445e-05,0,"test",1245.66666667,0.001070377308,1,1.00107037731,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:38:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99831454,1246.84718678,0.151127755787,0.21876307999,-0.0676353242033,1247,1246.94,0.019060253517,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,4.81177923557e-05,0.000121193067993,0.000175431499591,-5.42384315985e-05,1.52848865413e-05,0,"test",1245.78333333,0.000976627824528,1,1.00097662782,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:39:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99857384,1246.85850628,0.140067559839,0.20302397596,-0.0629564161214,1247,1247.08,0.0176988068372,0,0,,,,,,"",,,0,0,0,-0.000801924619086,0,0,0,0,-6.4149854059e-05,0.00011232362457,0.000162809924587,-5.04863000172e-05,1.41931089312e-05,0,"test",1245.9,0.000882895898547,1,1.0008828959,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:40:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99879325,1246.8689873,0.129805952645,0.188380371297,-0.0585744186523,1247,1247.06,0.0164346063488,0,0,,,,,,"",,,0,0,-0.000801924619086,-0.000801924619086,0,0,0,0,-4.81131621574e-05,0.00010409458913,0.000151066857496,-4.69722683659e-05,1.31793154361e-05,0,"test",1246.01666667,0.000789181525127,1,1.00078918153,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:41:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.9989789,1246.87869194,0.120286961793,0.174761689396,-0.0544747276033,1247,1247.04,0.0152607058954,0,0,,,,,,"",,,0,0,-0.000801924619086,-0.000801924619086,0,0,0,0,-3.20759558634e-05,9.64610760167e-05,0.0001401457012,-4.36846251831e-05,1.22379357621e-05,0,"test",1246.13333333,0.000695484699337,1,1.0006954847,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:42:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.999136,1246.88767772,0.11145827139,0.162101005795,-0.0506427344049,1247,1247.02,0.0141706554743,0,0,,,,,,"",,,0,0,-0.000801924619086,-0.000801924619086,0,0,0,0,-1.60382351526e-05,8.93811318283e-05,0.000129992787325,-4.06116554972e-05,1.13637974934e-05,0,"test",1246.25,0.000601805416249,1,1.00060180542,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:43:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99926892,1246.89599789,0.103271026529,0.150335009942,-0.047063983413,1247,1247,0.0131584657975,0,0,,,,,,"",,,0,0,-0.000801924619086,-0.000801924619086,0,0,0,0,0,8.28155786115e-05,0.000120557345583,-3.77417669712e-05,1.05520976724e-05,0,"test",1246.36666667,0.000508143670937,1,1.00050814367,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:44:00.000+09:00",1247,1247,1247,1247,0,0,0,0,85.5404286266,1246.99938139,1246.90370175,0.0956796406513,0.139403936084,-0.0437242954322,1247,1247,0.0122185753834,0,0,,,,,,"",,,0,-0.000801924619086,-0.000801924619086,-0.000801924619086,0,0,0,0,0,7.67278593835e-05,0.000111791448343,-3.50635889593e-05,9.79837641011e-06,0,"test",1246.48333333,0.000414499458476,1,1.00041449946,0,0,,-14776,,1247,1247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:45:00.000+09:00",1246,1246,1246,1246,2,-0.000801924619086,-0.000801924619086,-0.000801924619086,11.7249433717,1246.84563041,1246.83676088,0.00886952760607,0.113297054388,-0.104427526782,1246.95,1246.98,0.0827743914275,0.000174775418747,0.000699129707453,4.35889894354,,,,,"",,,0,0,0,0,0,-0.000801924619086,0,-0.000761858935803,-0.000785898731335,7.11840096795e-06,9.09286150787e-05,-8.38102141107e-05,6.64320958487e-05,7.82124208352,"test",1246.58333333,-0.000467945718297,0.999238141064,0.999532054282,0.4,0.1,20,-14778,-1,1247.38588989,1246.51411011,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:46:00.000+09:00",1246,1246,1246,1246,0,0,-0.000801924619086,-0.000801924619086,11.7249433717,1246.71553342,1246.77477859,-0.0592451709635,0.0787886093177,-0.138033780281,1246.9,1246.96,0.0768619348969,0.000174775418747,0.000962386719063,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000721790039298,-0.000769872329505,-4.7548291303e-05,6.32332338023e-05,-0.000110781525105,6.16869461452e-05,0,"test",1246.68333333,-0.000548121014425,0.999278209961,0.999451878986,0.4,0.1,0,-14778,-1,1247.5,1246.3,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:47:00.000+09:00",1246,1246,1246,1246,0,0,-0.000801924619086,-0.000801924619086,11.7249433717,1246.60545136,1246.71738759,-0.111936229148,0.0406436416245,-0.152579870773,1246.85,1246.94,0.07137179669,0.000174775418747,0.00114551524699,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000681717929181,-0.000753845413572,-8.98364599905e-05,3.26192950438e-05,-0.000122455755034,5.72807357063e-05,0,"test",1246.78333333,-0.00062828344941,0.999318282071,0.999371716551,0.4,0.1,0,-14778,-1,1247.56414284,1246.13585716,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:48:00.000+09:00",1246,1246,1246,1246,0,0,-0.000801924619086,-0.000801924619086,11.7249433717,1246.512305,1246.66424777,-0.151942770698,0.00212635915994,-0.154069129858,1246.8,1246.92,0.0662738112121,0.000174775418747,0.00128328521014,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000641642605069,-0.000737817983511,-0.000121944438763,1.70654828245e-06,-0.000123650987045,5.31892545844e-05,0,"test",1246.88333333,-0.000708433026346,0.999358357395,0.999291566974,0.4,0.1,0,-14778,-1,1247.6,1246,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:49:00.000+09:00",1246,1246,1246,1246,0,0,-0.000801924619086,-0.000801924619086,11.7249433717,1246.43348884,1246.61504423,-0.181555385637,-0.0346099897995,-0.146945395838,1246.75,1246.9,0.0615399675541,0.000174775418747,0.00138925270308,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000601564066573,-0.000721790039298,-0.000145710582373,-2.77768778487e-05,-0.000117933704525,4.93900221141e-05,0,"test",1246.98333333,-0.000788569748326,0.999398435933,0.999211430252,0.4,0.1,0,-14778,-1,1247.6160254,1245.8839746,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:50:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.36679825,1246.5694854,-0.202687145084,-0.0682254208563,-0.134461724227,1246.7,1246.88,0.057144255586,0.000174775418747,0.00147030582978,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000561482313307,-0.000705761580906,-0.000162670260902,-5.47555544593e-05,-0.000107914706443,4.58621633916e-05,0,"test",1246.95,-0.000761858935803,0.999438517687,0.999238141064,0,0.1,0,-14778,-1,1247.61651514,1245.78348486,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:51:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.31036775,1246.52730129,-0.216933541857,-0.0979670450564,-0.1189664968,1246.65,1246.86,0.0530625230441,0.000174775418747,0.00153040420554,-0.229415733871,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,-0.000521397344884,-0.000689732608312,-0.000174103966177,-7.86252368029e-05,-9.54787293743e-05,4.25862945779e-05,0,"test",1246.91666667,-0.000735146695181,0.999478602655,0.999264853305,0,0.1,0,-14778,-1,1247.6039392,1245.6960608,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:52:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.26261887,1246.48824194,-0.225623071615,-0.123498250368,-0.102124821247,1246.6,1246.84,0.0492723428267,0.000174775418747,0.00157194913703,-0.229415733871,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,-0.000481309160918,-0.000673703121491,-0.000181077906593,-9.9115770761e-05,-8.19621358323e-05,3.95444163938e-05,0,"test",1246.88333333,-0.000708433026346,0.999518690839,0.999291566974,0,0.1,0,-14778,-1,1247.5797959,1245.6202041,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:53:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.22221596,1246.45207587,-0.229859904655,-0.144770581226,-0.0850893234297,1246.55,1246.82,0.0457528897676,0.000174775418747,0.00159638592452,-0.229415733871,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,-0.00044121776102,-0.000657673120418,-0.000184478254137,-0.000116188267436,-6.82899867012e-05,3.67198152228e-05,0,"test",1246.85,-0.000681717929181,0.999558782239,0.999318282071,0,0.1,0,-14778,-1,1247.54498744,1245.55501256,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:54:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.18802889,1246.41858877,-0.230559874648,-0.16192843991,-0.0686314347379,1246.5,1246.8,0.0424848262128,0.000174775418747,0.00160449257922,-0.229415733871,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,-0.000401123144805,-0.000641642605069,-0.000185040027807,-0.000129958619511,-5.50814082968e-05,3.40969712783e-05,0,"test",1246.83333333,-0.00066835984494,0.999598876855,0.999331640155,0,0.1,0,-14778,-1,1247.5,1245.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:55:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.15910137,1246.38758219,-0.228480821227,-0.175238916174,-0.0532419050538,1246.45,1246.78,0.039450195769,0.000174775418747,0.00159651399913,-0.229415733871,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,-0.000361025311886,-0.000625611575418,-0.000183371445608,-0.00014064118473,-4.27302608778e-05,3.16614733299e-05,0,"test",1246.81666667,-0.000655001403574,0.999638974688,0.999344998596,0,0.1,0,-14778,-1,1247.44498744,1245.45501256,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:56:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.13462424,1246.3588724,-0.224248163177,-0.185040765574,-0.0392073976031,1246.4,1246.76,0.0366323246427,0.000174775418747,0.00157220137534,-0.229415733871,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,-0.000320924261874,-0.000609580031442,-0.000179974448778,-0.00014850783754,-3.14666112385e-05,2.93999395206e-05,0,"test",1246.8,-0.000641642605069,0.999679075738,0.999358357395,0,0.1,0,-14778,-1,1247.3797959,1245.4202041,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:57:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.11391282,1246.33228926,-0.218376443472,-0.191707901154,-0.0266685423185,1246.35,1246.74,0.0340157300253,0.000174775418747,0.0015307725782,-0.229415733871,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,-0.000280819994384,-0.000593547973114,-0.000175261993156,-0.000153858668663,-2.14033244931e-05,2.72999438406e-05,0,"test",1246.78333333,-0.00062828344941,0.999719180006,0.999371716551,0,0.1,0,-14778,-1,1247.3039392,1245.3960608,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:58:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.09638777,1246.30767524,-0.211287472838,-0.195623815491,-0.015663657347,1246.3,1246.72,0.0315860350235,0.000174775418747,0.00147077772445,-0.229415733871,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,-0.000240712509027,-0.000577515400411,-0.000169572610624,-0.000157001457055,-1.25711535691e-05,2.5349947852e-05,0,"test",1246.76666667,-0.000614923936583,0.999759287491,0.999385076063,0,0.1,0,-14778,-1,1247.21651514,1245.38348486,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T17:59:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.08155888,1246.28488448,-0.203325601567,-0.197164172706,-0.00616142886144,1246.25,1246.7,0.0293298896647,0.000174775418747,0.00138981007628,-0.229415733871,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,-0.000200601805416,-0.000561482313307,-0.000163182665784,-0.000158237698801,-4.9449669835e-06,2.35392372911e-05,0,"test",1246.75,-0.000601564066573,0.999799398195,0.999398435933,0,0.1,0,-14778,-1,1247.1160254,1245.3839746,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:00:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.06901136,1246.26378193,-0.194770567364,-0.196685451638,0.001914884274,1246.2,1246.68,0.0272348975458,0.000174775418747,0.00128390306532,-0.229415733871,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,-0.000160487883165,-0.000545448711779,-0.000156316667226,-0.000157853492486,1.53682526003e-06,2.18578631989e-05,0,"test",1246.73333333,-0.000588203839367,0.999839512117,0.999411796161,0,0.1,0,-14778,-1,1247,1245.4,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:01:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.05839423,1246.24424253,-0.185848297633,-0.194518020837,0.0086697232039,1246.15,1246.66,0.0252895477211,0.000174775418747,0.00114615871742,-0.229415733871,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,-0.000120370741885,-0.0005294145958,-0.000149155937105,-0.00015611398141,6.9580443049e-06,2.02965872561e-05,0,"test",1246.71666667,-0.00057484325495,0.999879629258,0.999425156745,0,0.1,0,-14778,-1,1246.86414284,1245.43585716,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:02:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.0494105,1246.22615049,-0.176739986047,-0.190962413879,0.0142224278316,1246.1,1246.64,0.0234831514553,0.000174775418747,0.000963004574272,-0.229415733871,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,-8.02503811892e-05,-0.000513379965347,-0.000141845895704,-0.000153260364269,1.14144685647e-05,1.88468310235e-05,0,"test",1246.7,-0.000561482313307,0.999919749619,0.999438517687,0,0.1,0,-14778,-1,1246.7,1245.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:03:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.04180888,1246.2093986,-0.167589713596,-0.186287873822,0.0186981602259,1246.05,1246.62,0.0218057834942,0.000174775418747,0.000699634676544,-0.229415733871,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,-4.01268006901e-05,-0.000497344820394,-0.000134502177846,-0.000149508726984,1.5006549138e-05,1.75006288076e-05,0,"test",1246.68333333,-0.000548121014425,0.999959873199,0.999451878986,0,0.1,0,-14778,-1,1246.48588989,1245.61411011,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:04:00.000+09:00",1246,1246,1246,1246,0,0,0,-0.000801924619086,11.7249433717,1246.03537675,1246.19388759,-0.158510842433,-0.180732467544,0.0222216251115,1246,1246.6,0.0202482275303,0.000174775418747,0,-0.229415733871,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,0,-0.000481309160918,-0.000127215764392,-0.000145050134466,1.78343700734e-05,1.62505838927e-05,0,"test",1246.66666667,-0.000534759358289,1,0.999465240642,0,0.1,0,-14778,-1,1246,1246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:05:00.000+09:00",1246,1246,1246,1246,0,0,0,0,11.7249433717,1246.02993417,1246.17952555,-0.149591375368,-0.174504249109,0.0249128737408,1246,1246.58,0.0188019255639,0,0,,,,,,"",,,0,0,0,-0.0104333868379,0,0,0,0,-0.000465272986892,-0.000120057283602,-0.000140051564293,1.99942806908e-05,1.50898279004e-05,0,"test",1246.65,-0.000521397344884,1,0.999478602655,0,0,,-14778,,1246,1246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:06:00.000+09:00",1246,1246,1246,1246,0,0,0,0,11.7249433717,1246.02532891,1246.16622736,-0.140898443903,-0.167783088068,0.0268846441646,1246,1246.56,0.0174589308808,0,0,,,,,,"",,,0,0,-0.0104333868379,-0.0104333868379,0,0,0,0,-0.000449236298293,-0.000113080613085,-0.000134657374051,2.15767609668e-05,1.40119830504e-05,0,"test",1246.63333333,-0.000508034974197,1,0.999491965026,0,0,,-14778,,1246,1246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:07:00.000+09:00",1246,1246,1246,1246,0,0,0,0,11.7249433717,1246.02143216,1246.15391422,-0.132482062341,-0.160722882923,0.0282408205817,1246,1246.54,0.0162118643893,0,0,,,,,,"",,,0,0,-0.0104333868379,-0.0104333868379,0,0,0,0,-0.000433199095095,-0.000106325892729,-0.000128991077787,2.26651850575e-05,1.30111271182e-05,0,"test",1246.61666667,-0.000494672246213,1,0.999505327754,0,0,,-14778,,1246,1246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:08:00.000+09:00",1246,1246,1246,1246,0,0,0,0,11.7249433717,1246.0181349,1246.14251317,-0.12437826411,-0.15345395916,0.0290756950502,1246,1246.52,0.0150538740758,0,0,,,,,,"",,,0,0,-0.0104333868379,-0.0104333868379,0,0,0,0,-0.000417161377274,-9.98220418216e-05,-0.000123157270594,2.33352287723e-05,1.20817608955e-05,0,"test",1246.6,-0.000481309160918,1,0.999518690839,0,0,,-14778,,1246,1246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:09:00.000+09:00",1246,1246,1246,1246,0,0,0,0,11.7249433717,1246.01534492,1246.13195664,-0.116611718326,-0.146085510993,0.0294737926669,1246,1246.5,0.0139785973561,0,0,,,,,,"",,,0,0,-0.0104333868379,-0.0104333868379,0,0,0,0,-0.000401123144805,-9.35888590099e-05,-0.000117243588277,2.36547292672e-05,1.12187779744e-05,0,"test",1246.58333333,-0.000467945718297,1,0.999532054282,0,0,,-14778,,1246,1246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:10:00.000+09:00",1246,1246,1246,1246,0,0,0,0,11.7249433717,1246.01298416,1246.12218207,-0.109197909313,-0.138707990657,0.0295100813444,1246,1246.48,0.0129801261163,0,0,,,,,,"",,,0,-0.0104333868379,-0.0104333868379,-0.0104333868379,0,0,0,0,-0.000385084397664,-8.76387715191e-05,-0.000111322624925,2.36838534064e-05,1.04174366905e-05,0,"test",1246.56666667,-0.000454581918336,1,0.999545418082,0,0,,-14778,,1246,1246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:11:00.000+09:00",1233,1233,1233,1233,16,-0.0104333868379,-0.0104333868379,-0.0104333868379,0.150241064873,1244.0109866,1245.15016858,-1.13918198591,-0.338802789707,-0.800379196199,1245.35,1246.2,0.940624402822,0.00227390394326,0.0091003631535,4.35889894354,,,,,"",,,0,0,0,0,0,-0.0104333868379,0,-0.0099168908339,-0.0105922002889,-0.000923910775268,-0.000274779229284,-0.000649131545984,0.00076287461705,9.88984491349,"test",1246.33333333,-0.0106980476063,0.990083109166,0.989301952394,3.2,0.8,20,-14794,-1,1251.01656863,1239.68343137,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:12:00.000+09:00",1233,1233,1233,1233,0,0,-0.0104333868379,-0.0104333868379,0.150241064873,1242.31698866,1244.2501561,-1.93316743639,-0.657675719043,-1.27549171734,1244.7,1245.92,0.873436945478,0.00227390394326,0.0125331405158,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00939985538684,-0.0103698471812,-0.00156785680161,-0.000533394743749,-0.00103446205786,0.000708383572975,0,"test",1246.1,-0.0105127999358,0.990600144613,0.989487200064,3.2,0.8,0,-14794,-1,1252.5,1236.9,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:13:00.000+09:00",1233,1233,1233,1233,0,0,-0.0104333868379,-0.0104333868379,0.150241064873,1240.88360579,1243.4168112,-2.53320541114,-1.03278165746,-1.50042375368,1244.05,1245.64,0.811048592229,0.00227390394326,0.0149252151555,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00888227965114,-0.0101473941107,-0.00205450560514,-0.000837616916028,-0.00121688868911,0.000657784746334,0,"test",1245.86666667,-0.0103274828767,0.991117720349,0.989672517123,3.2,0.8,0,-14794,-1,1253.33385696,1234.76614304,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:14:00.000+09:00",1233,1233,1233,1233,0,0,-0.0104333868379,-0.0104333868379,0.150241064873,1239.67074336,1242.64519556,-2.97445219579,-1.42111576513,-1.55333643066,1243.4,1245.36,0.753116549927,0.00227390394326,0.016728325559,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00836416277948,-0.00992484100983,-0.00241236998847,-0.00115256753052,-0.00125980245796,0.000610800121596,0,"test",1245.63333333,-0.0101420963901,0.991635837221,0.98985790361,3.2,0.8,0,-14794,-1,1253.8,1233,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:15:00.000+09:00",1233,1233,1233,1233,0,0,-0.0104333868379,-0.0104333868379,0.150241064873,1238.64447515,1241.93073663,-3.28626147497,-1.7941449071,-1.49211656788,1242.75,1245.08,0.699322510647,0.00227390394326,0.0181184152069,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00784550392275,-0.00970218781122,-0.0026652566707,-0.00145510535855,-0.00121015131215,0.000567171541482,0,"test",1245.4,-0.00995664043681,0.992154496077,0.990043359563,3.2,0.8,0,-14794,-1,1254.00833025,1231.49166975,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:16:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1237.77609436,1241.26920058,-3.49310622106,-2.13393716989,-1.35916905117,1242.1,1244.8,0.649370902743,0.00227390394326,0.0191847625906,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00732630223009,-0.0094794344473,-0.0028330139668,-0.0017306870802,-0.0011023268866,0.000526659288519,0,"test",1245.16666667,-0.00977111497791,0.99267369777,0.990228885022,0,0.8,0,-14794,-1,1254.01469681,1230.18530319,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:17:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1237.04131061,1240.6566672,-3.61535659226,-2.43022105436,-1.1851355379,1241.45,1244.52,0.602987266833,0.00227390394326,0.0199785889378,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00680655684885,-0.00925658085045,-0.00293216268634,-0.00197098220143,-0.000961180484911,0.00048904076791,0,"test",1244.93333333,-0.0095855199743,0.993193443151,0.990414480026,0,0.8,0,-14794,-1,1253.85120962,1229.04879038,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:18:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1236.41957052,1240.08950667,-3.66993615269,-2.67816407403,-0.991772078659,1240.8,1244.24,0.559916747774,0.00227390394326,0.0205308618028,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00628626692456,-0.009033626953,-0.00297642834768,-0.00217207143068,-0.000804356916998,0.000454109284488,0,"test",1244.7,-0.00939985538684,0.993713733075,0.990600144613,0,0.8,0,-14794,-1,1253.53734666,1228.06265334,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:19:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1235.89348275,1239.56435803,-3.67087528234,-2.87670631569,-0.794168966646,1240.15,1243.96,0.519922694361,0.00227390394326,0.0208601164091,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00576543160102,-0.00881057268722,-0.00297719001,-0.00233309514654,-0.00064409486346,0.000421672907025,0,"test",1244.46666667,-0.00921412117641,0.994234568399,0.990785878824,0,0.8,0,-14794,-1,1253.08483668,1227.21516332,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:20:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1235.44833155,1239.07810928,-3.62977773112,-3.02732059878,-0.602457132346,1239.5,1243.68,0.48278535905,0.00227390394326,0.0209762000807,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00524405002017,-0.00858741798533,-0.00294385866271,-0.00245524784978,-0.000488610812933,0.000391553413666,0,"test",1244.23333333,-0.00902831730383,0.99475594998,0.990971682696,0,0.8,0,-14794,-1,1252.5,1226.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:21:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1235.07166516,1238.62787897,-3.5562138066,-3.13309924034,-0.423114566257,1238.85,1243.4,0.448300690546,0.00227390394326,0.020882006187,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00472212132219,-0.00836416277948,-0.00288419611241,-0.0025410375023,-0.000343158610103,0.00036358531269,0,"test",1244,-0.0088424437299,0.995277878678,0.99115755627,0,0.8,0,-14794,-1,1251.78483668,1225.91516332,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:22:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1234.75294744,1238.21099904,-3.45805160013,-3.1980897123,-0.259961887831,1238.2,1243.12,0.41627921265,0.00227390394326,0.0205739729647,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00419964464545,-0.00814080700174,-0.0028045836173,-0.0025937467253,-0.000210836891996,0.000337614933212,0,"test",1243.76666667,-0.0086565004154,0.995800355355,0.991343499585,0,0.8,0,-14794,-1,1250.93734666,1225.46265334,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:23:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1234.48326322,1237.82499911,-3.34173589306,-3.22681894845,-0.114916944613,1237.55,1242.84,0.386544983175,0.00227390394326,0.0200415492197,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.0036766191265,-0.00791735058415,-0.00271024808845,-0.00261704699793,-9.32010905216e-05,0.000313499580839,0,"test",1243.53333333,-0.00847048732107,0.996323380874,0.991529512679,0,0.8,0,-14794,-1,1249.95120962,1225.14879038,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:24:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1234.25506888,1237.46759177,-3.21252289302,-3.22395973737,0.0114368443435,1236.9,1242.56,0.358934627234,0.00227390394326,0.0192654164555,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00315304390007,-0.00769379345867,-0.00260545246798,-0.00261472809194,9.27562396065e-06,0.000291106753637,0,"test",1243.3,-0.00828440440762,0.9968469561,0.991715595592,0,0.8,0,-14794,-1,1248.81469681,1224.98530319,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:25:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1234.06198136,1237.13665905,-3.07467768908,-3.19410332771,0.119425638629,1236.25,1242.28,0.333296439574,0.00227390394326,0.0182136788662,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00262891809909,-0.0074701355572,-0.00249365587111,-0.00259051364778,9.68577766656e-05,0.000270313414091,0,"test",1243.06666667,-0.00809825163574,0.997371081901,0.991901748364,0,0.8,0,-14794,-1,1247.50833025,1224.99166975,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:26:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1233.89859961,1236.83023986,-2.93164024794,-3.14161071175,0.209970463816,1235.6,1242,0.309489551033,0.00227390394326,0.0168339268372,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00210424085465,-0.00724637681159,-0.00237764821406,-0.00254794056103,0.000170292346971,0.000251005313085,0,"test",1242.83333333,-0.00791202896607,0.997895759145,0.992087971034,0,0.8,0,-14794,-1,1246,1225.2,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:27:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1233.76035352,1236.54651839,-2.786164871,-3.0705215436,0.284356672604,1234.95,1241.72,0.287383154531,0.00227390394326,0.0150351948777,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.001579011296,-0.00702251715363,-0.00225966331792,-0.00249028511241,0.000230621794488,0.00023307636215,0,"test",1242.6,-0.00772573635925,0.998420988704,0.992274263641,0,0.8,0,-14794,-1,1244.23385696,1225.66614304,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:28:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1233.64337605,1236.28381332,-2.64043726946,-2.98450468877,0.344067419319,1234.3,1241.44,0.26685578635,0.00227390394326,0.0126387426071,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.0010532285506,-0.00679855651501,-0.00214147386006,-0.00242052286194,0.000279049001881,0.000216428050568,0,"test",1242.36666667,-0.00753937377586,0.998946771449,0.992460626224,0,0.8,0,-14794,-1,1242.1,1226.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:29:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1233.54439512,1236.04056789,-2.49617276945,-2.88683830491,0.390665535461,1233.65,1241.16,0.247794658754,0.00227390394326,0.00918667146533,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000526891744012,-0.00657449482742,-0.00202447102145,-0.00234131249384,0.000316841472393,0.000200968904099,0,"test",1242.13333333,-0.00735294117647,0.999473108256,0.992647058824,0,0.8,0,-14794,-1,1239.31656863,1227.98343137,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:30:00.000+09:00",1233,1233,1233,1233,0,0,0,-0.0104333868379,0.150241064873,1233.46064203,1235.81534064,-2.35469861395,-2.78041036672,0.425711752767,1233,1240.88,0.230095040271,0.00227390394326,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.00635033202244,-0.00190973123597,-0.00225499624227,0.000345265006299,0.000186613982377,0,"test",1241.9,-0.00716643852162,1,0.992833561478,0,0.8,0,-14794,-1,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:31:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.38977402,1235.60679689,-2.21702286689,-2.66773286675,0.450709999861,1233,1240.6,0.213659680252,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.0061260680316,-0.00179807207372,-0.00216361140856,0.000365539334843,0.000173284412208,0,"test",1241.66666667,-0.00697986577181,1,0.993020134228,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:32:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.32980879,1235.41370082,-2.08389203524,-2.55096470045,0.467072665208,1233,1240.32,0.19839827452,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00590170278638,-0.00169009897424,-0.00206890892169,0.000378809947452,0.000160906954193,0,"test",1241.43333333,-0.00679322288752,1,0.993206777112,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:33:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.27906897,1235.23490817,-1.95583919523,-2.43193959941,0.476100404177,1233,1240.04,0.184226969197,0,0,,,,,,"",,,0,0,0,0.00162206001622,0,0,0,0,-0.00567723621819,-0.00158624427837,-0.00197237599303,0.000386131714661,0.000149413600322,0,"test",1241.2,-0.0066065098292,1,0.993393490171,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:34:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.23613529,1235.06935942,-1.83322413032,-2.31219650559,0.478972375272,1233,1239.76,0.171067899969,0,0,,,,,,"",,,0,0,0,0.00162206001622,0,0,0,0,-0.00545266825837,-0.00148679978128,-0.00187526075068,0.000388460969401,0.000138741200299,0,"test",1240.96666667,-0.00641972655725,1,0.993580273443,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:35:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.19980678,1234.91607353,-1.71626675319,-2.19301055511,0.476743801921,1233,1239.5,0.158848764256,0,0,,,,,,"",,,0,0,0,0.00081103000811,0,0,0,0,-0.00524405002017,-0.00139194383876,-0.00177859736829,0.000386653529538,0.000128831114563,0,"test",1240.73333333,-0.00623287303208,1,0.993767126968,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:36:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.16906728,1234.77414216,-1.60507488503,-2.07542342109,0.470348536062,1233,1239.24,0.147502423952,0,0,,,,,,"",,,0,0,0,0.00081103000811,0,0,0,0,-0.00503534424325,-0.00130176389702,-0.00168323067404,0.000381466777017,0.000119628892094,0,"test",1240.5,-0.00604594921403,1,0.993954050786,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:37:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.14305693,1234.64272422,-1.49966729733,-1.96027219634,0.460604899012,1233,1238.98,0.136966536527,0,0,,,,,,"",,,0,0,0,0.00081103000811,0,0,0,0,-0.00482655087249,-0.00121627518031,-0.0015898395753,0.000373564394981,0.000111083971231,0,"test",1240.26666667,-0.00585895506343,1,0.994141044937,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:38:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.12104817,1234.52104095,-1.39999277936,-1.84821631294,0.448223533585,1233,1238.72,0.12718321249,0,0,,,,,,"",,,0,0,0,0.00081103000811,0,0,0,0,-0.00461766985275,-0.0011354361552,-0.00149895889128,0.000363522736079,0.000103149401857,0,"test",1240.03333333,-0.00567189054058,1,0.994328109459,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:39:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.10242537,1234.40837125,-1.30594587463,-1.73976222528,0.43381635065,1233,1238.46,0.118098697312,0,0,,,,,,"",,,0,0,0,0.00081103000811,0,0,0,0,-0.00440870112882,-0.00105916129329,-0.00141099937168,0.000351838078386,9.57815874386e-05,0,"test",1239.8,-0.00548475560574,1,0.994515244394,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:40:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.08666762,1234.30404745,-1.2173798282,-1.63528574586,0.417905917667,1233,1238.2,0.109663076075,0,0,,,,,,"",,,0,0,0,0.00081103000811,0,0,0,0,-0.00419964464545,-0.000987331571936,-0.00132626581173,0.000338934239795,8.89400454787e-05,0,"test",1239.56666667,-0.00529755021916,1,0.994702449781,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:41:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.07333414,1234.20745134,-1.13411720118,-1.53505203693,0.400934835745,1233,1237.94,0.101829999213,0,0,,,,,,"",,,0,0,0,0.00081103000811,0,0,0,0,-0.00399050034735,-0.000919803082873,-0.00124497326596,0.000325170183086,8.25871850874e-05,0,"test",1239.33333333,-0.00511027434104,1,0.994889725659,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:42:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.06205197,1234.1180105,-1.0559585367,-1.43923333688,0.383274800183,1233,1237.68,0.0945564278404,0,0,,,,,,"",,,0,0,0,0.00081103000811,0,0,0,0,-0.00378126817917,-0.000856414060582,-0.00116726142488,0.000310847364301,7.66881004383e-05,0,"test",1239.1,-0.00492292793156,1,0.995077072068,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:43:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.05250551,1234.03519491,-0.982689400288,-1.34792454956,0.365235149274,1233,1237.42,0.0878023972803,0,0,,,,,,"",,,0,0,0,0.00081103000811,0,0,0,0,-0.00357194808553,-0.000796990592286,-0.00109320725836,0.000296216666078,7.12103789784e-05,0,"test",1238.86666667,-0.00473551095087,1,0.995264489049,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:44:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.04442774,1233.95851381,-0.914086066631,-1.26115685298,0.347070786346,1233,1237.16,0.0815307974746,0,0,,,,,,"",,,0,0,0,0.00081103000811,0,0,0,0,-0.00336254001099,-0.000741351230033,-0.0010228360527,0.000281484822665,6.61239233371e-05,0,"test",1238.63333333,-0.00454802335908,1,0.995451976641,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:45:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.0375927,1233.88751278,-0.849920080812,-1.17890949854,0.328989417732,1233,1236.9,0.0757071690836,0,0,,,,,,"",,,0,0,0,0.00081103000811,0,0,0,0,-0.00315304390007,-0.000689310690034,-0.000956130980165,0.000266820290131,6.14007859558e-05,0,"test",1238.41666667,-0.00437386447749,1,0.995626135523,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:46:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.03180921,1233.8217711,-0.789961885873,-1.10111997601,0.311158090136,1233,1236.64,0.070299514149,0,0,,,,,,"",,,0,0,0,0.00081103000811,0,0,0,0,-0.00294345969724,-0.000640682794707,-0.000893041343073,0.000252358548367,5.70150155304e-05,0,"test",1238.2,-0.00419964464545,1,0.995800355355,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:47:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.02691549,1233.76089916,-0.733983677464,-1.0276927163,0.293709038836,1233,1236.38,0.0652781202812,0,0,,,,,,"",,,0,0,0,0.00081103000811,0,0,0,0,-0.00273378734693,-0.000595282787887,-0.000833489632036,0.000238206844149,5.29425144211e-05,0,"test",1237.98333333,-0.00402536383096,1,0.995974636169,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:48:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.02277464,1233.70453626,-0.681761620421,-0.958506497125,0.276744876704,1233,1236.12,0.060615397404,0,0,,,,,,"",,,0,0,0.00162206001622,0.00081103000811,1,0,0,0,-0.00252402679352,-0.000552929132539,-0.000777377532137,0.000224448399598,4.91609062482e-05,0,"test",1237.76666667,-0.00385102200199,1,0.996148977998,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:49:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.01927085,1233.65234839,-0.633077540168,-0.893420705733,0.260343165565,1233,1235.86,0.0562857261609,0,0,,,,,,"",,,0,0,0.00162206001622,0.00081103000811,1,0,0,0,-0.00231417798132,-0.000513444882537,-0.000724591002217,0.00021114611968,4.56494129447e-05,0,"test",1237.55,-0.0036766191265,1,0.996323380874,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:50:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.0163061,1233.60402629,-0.587720183387,-0.832280601264,0.244560417877,1233,1235.6,0.0522653171494,0,0,,,,,,"",,,0,0,0.00081103000811,0.00081103000811,1,0,0,0,-0.00210424085465,-0.000476658705099,-0.000675004542793,0.000198345837694,4.23887405915e-05,0,"test",1237.33333333,-0.00350215517241,1,0.996497844828,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:51:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.01379747,1233.5592836,-0.545486126839,-0.774921706379,0.22943557954,1233,1235.34,0.0485320802101,0,0,,,,,,"",,,0,0,0.00081103000811,0.00081103000811,1,0,0,0,-0.00189421535772,-0.000442405617874,-0.000628484757809,0.000186079139935,3.93609734064e-05,0,"test",1237.11666667,-0.00332763010764,1,0.996672369892,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:52:00.000+09:00",1233,1233,1233,1233,0,0,0,0,0.150241064873,1233.01167478,1233.51785518,-0.506180400178,-0.721173445139,0.214993044961,1233,1235.08,0.0450655030523,0,0,,,,,,"",,,0,0.00162206001622,0.00081103000811,0.00081103000811,1,0,0,0,-0.00168410143472,-0.000410527494061,-0.00058489330506,0.000174365810998,3.6549475306e-05,0,"test",1236.9,-0.00315304390007,1,0.9968469561,0,0,,-14794,,1233,1233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:53:00.000+09:00",1235,1235,1235,1235,257,0.00162206001622,0.00162206001622,0.00162206001622,77.3779994744,1233.31757097,1233.62764369,-0.310072718034,-0.638953299718,0.328880581684,1233.1,1234.86,0.184703681406,0.000353519784553,0.00141396446145,4.35889894354,,,,,"",,,0,0,-0.00080971659919,-0.00080971659919,0,0.00162206001622,0,0.00154083204931,0.000113373175907,-0.000251071026748,-0.000517371092889,0.000266300066141,0.000149557636766,12.6679054846,"test",1236.71666667,-0.00138808403973,1.00154083205,0.99861191596,51.4,12.85,20,-14537,1,1233.97177979,1232.22822021,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:54:00.000+09:00",1235,1235,1235,1235,0,0,0.00162206001622,0.00162206001622,77.3779994744,1233.57640621,1233.72929971,-0.152893505892,-0.541741340952,0.38884783506,1233.2,1234.64,0.171510561305,0.000353519784553,0.00194615634123,-0.229415733871,,,,,"",,,0,-0.00080971659919,-0.00080971659919,-0.00080971659919,0,0,0,0.00145961725592,0.000291582971554,-0.000123800409629,-0.000438656956237,0.000314856546608,0.000138874948425,0,"test",1236.53333333,-0.0012400258788,1.00145961726,0.998759974121,51.4,12.85,0,-14537,1,1234.4,1232,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:55:00.000+09:00",1234,1234,1234,1234,33,-0.00080971659919,0.00081103000811,0.00081103000811,53.4192721031,1233.64157448,1233.74935159,-0.10777710315,-0.454948493392,0.347171390242,1233.25,1234.4,0.230688378355,0.000403343809663,0.00201903905907,0.329797613582,,,,,"",,,0,0,0,0,0,-0.00080971659919,0,0.00060814919927,-0.000324044069994,-8.73396297811e-05,-0.000368677871468,0.000281338241687,0.000186943580514,10.6145483224,"test",1236.33333333,-0.00188730115934,1.0006081492,0.998112698841,58,14.5,2.27586206897,-14570,0.772413793103,1234.49498996,1232.00501004,0.801207248338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:56:00.000+09:00",1234,1234,1234,1234,0,0,0.00081103000811,0.00081103000811,53.4192721031,1233.69671687,1233.76791814,-0.0712012650681,-0.378199047727,0.306997782659,1233.3,1234.16,0.214210637044,0.000403343809663,0.00207674507012,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,0.000567582907646,-0.000129642833992,-5.76995665058e-05,-0.000306482210476,0.00024878264397,0.000173590467621,0,"test",1236.13333333,-0.0017258116708,1.00056758291,0.998274188329,58,14.5,0,-14570,0.772413793103,1234.58062485,1232.01937515,0.773304083305,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:57:00.000+09:00",1234,1234,1234,1234,0,0,0.00081103000811,0.00081103000811,53.4192721031,1233.74337581,1233.78510938,-0.0417335712427,-0.31090595243,0.269172381188,1233.35,1233.92,0.198909877255,0.000403343809663,0.00212051677636,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,0.000527019905137,6.48340248961e-05,-3.38197497915e-05,-0.000251949718339,0.000218129968547,0.000161191148505,0,"test",1235.93333333,-0.00156426991747,1.00052701991,0.998435730083,58,14.5,0,-14570,0.772413793103,1234.65766968,1232.04233032,0.748533711693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:58:00.000+09:00",1234,1234,1234,1234,0,0,-0.00080971659919,0.00081103000811,53.4192721031,1233.78285646,1233.80102721,-0.0181707504821,-0.252358912041,0.234188161559,1233.4,1233.68,0.18470202888,0.000403343809663,0.00215120790683,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,0.000486460191341,0.000259386550807,-1.4725081428e-05,-0.000204504790957,0.000189779709529,0.00014967749504,0,"test",1235.73333333,-0.00140267587398,1.00048646019,0.998597324126,6.6,14.5,0,-14570,0.772413793103,1234.72664992,1232.07335008,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T18:59:00.000+09:00",1234,1234,1234,1234,0,0,-0.00080971659919,0.00081103000811,53.4192721031,1233.81626316,1233.81576593,0.000497223053799,-0.201787685022,0.202284908076,1233.45,1233.44,0.171509026817,0.000403343809663,0.00216937665252,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,0.00044590376586,0.00045401478791,4.02936024148e-07,-0.000163523245561,0.000163926181585,0.000138986245394,0,"test",1235.53333333,-0.00124102951492,1.00044590377,0.998758970485,6.6,14.5,0,-14570,0.772413793103,1234.78790882,1232.11209118,0.705544650507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:00:00.000+09:00",1234,1234,1234,1234,0,0,0,0.00081103000811,53.4192721031,1233.84453036,1233.8294129,0.0151174618861,-0.15840665564,0.173524117526,1233.5,1233.2,0.159258382044,0.000403343809663,0.00217533974301,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,0.000405350628293,0.000648718780409,1.22507794863e-05,-0.000128368440551,0.000140619220038,0.000129058656438,0,"test",1235.33333333,-0.00107933081489,1.00040535063,0.998920669185,0,14.5,0,-14570,0.772413793103,1234.84164079,1232.15835921,0.686338998125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:01:00.000+09:00",1234,1234,1234,1234,0,0,0,0.00081103000811,53.4192721031,1233.86844877,1233.84204898,0.0263997861921,-0.121445367274,0.147845153466,1233.55,1233.22,0.147882783327,0.000403343809663,0.00216920078801,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,0.000364800778242,0.000632490553186,2.13936679028e-05,-9.84160188604e-05,0.000119809686763,0.000119840180978,0,"test",1235.13333333,-0.000917579748475,1.00036480078,0.999082420252,0,14.5,0,-14570,0.772413793103,1234.88790882,1232.21209118,0.668172895869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:02:00.000+09:00",1234,1234,1234,1234,0,0,0,0.00081103000811,53.4192721031,1233.88868742,1233.85374906,0.0349383618027,-0.0901686214585,0.125106983261,1233.6,1233.24,0.137319727375,0.000403343809663,0.00215085913771,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,0.000324254215305,0.000616262852324,2.83130970848e-05,-7.30701956714e-05,0.000101383292756,0.000111280168051,0,"test",1234.93333333,-0.000755776290218,1.00032425422,0.99924422371,0,14.5,0,-14570,0.772413793103,1234.92664992,1232.27335008,0.650755672289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:03:00.000+09:00",1234,1234,1234,1234,0,0,0,0.00081103000811,53.4192721031,1233.90581243,1233.86458246,0.0412299710497,-0.0638889029568,0.105118874007,1233.65,1233.26,0.127511175419,0.000403343809663,0.00212000110738,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,0.000283710939083,0.000600035677797,3.34116459074e-05,-5.17738273556e-05,8.5185473263e-05,0.000103331584619,0,"test",1234.73333333,-0.000593920414664,1.00028371094,0.999406079585,0,14.5,0,-14570,0.772413793103,1234.95766968,1232.34233032,0.633825844758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:04:00.000+09:00",1234,1234,1234,1234,0,0,0,0.00081103000811,53.4192721031,1233.92030283,1233.87461339,0.045689437314,-0.0419732349027,0.0876626722166,1233.7,1233.28,0.118403234318,0.000403343809663,0.00207607173136,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,0.000243170949177,0.00058380902958,3.70254759432e-05,-3.40139666958e-05,7.10394426391e-05,9.59507571459e-05,0,"test",1234.53333333,-0.000432012096339,1.00024317095,0.999567987904,0,14.5,0,-14570,0.772413793103,1234.98062485,1232.41937515,0.617130321416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:05:00.000+09:00",1234,1234,1234,1234,0,0,0,0.00081103000811,53.4192721031,1233.93256393,1233.88390129,0.0486626437907,-0.023846059164,0.0725087029547,1233.75,1233.3,0.109945860438,0.000403343809663,0.00201822080616,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,0.000202634245188,0.000567582907646,3.9434881516e-05,-1.93241970535e-05,5.87590785695e-05,8.90971316355e-05,0,"test",1234.33333333,-0.000270051309749,1.00020263425,0.99972994869,0,14.5,0,-14570,0.772413793103,1234.99498996,1232.50501004,0.600402416113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:06:00.000+09:00",1234,1234,1234,1234,0,0,0,0.00081103000811,53.4192721031,1233.94293871,1233.89250119,0.0504375190217,-0.00898934352685,0.0594268625485,1233.8,1233.32,0.102092584693,0.000403343809663,0.00194520992057,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,0.000162100826714,0.000551357311971,4.08731920759e-05,-7.28471922759e-06,4.81579113035e-05,8.27330508044e-05,0,"test",1234.13333333,-0.000108038029386,1.00016210083,0.999891961971,0,14.5,0,-14570,0.772413793103,1235,1232.6,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:07:00.000+09:00",1234,1234,1234,1234,0,0,0,0.00081103000811,53.4192721031,1233.95171737,1233.90046407,0.0512533042422,0.00305918602696,0.0481941182152,1233.85,1233.34,0.0948002572146,0.000403343809663,0.001855253579,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,0.000121570693358,0.000535132242528,4.1534282206e-05,2.47908105912e-06,3.90552011469e-05,7.68235471755e-05,0,"test",1233.93333333,5.40277702739e-05,1.00012157069,1.00005402777,0,14.5,0,-14570,0.772413793103,1234.99455231,1232.70544769,0.56552780425,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:08:00.000+09:00",1234,1234,1234,1234,0,0,0,0.00081103000811,53.4192721031,1233.95914547,1233.9078371,0.0513083689677,0.0127090226151,0.0385993463526,1233.9,1233.36,0.0880288102707,0.000403343809663,0.00174573784168,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,8.10438447199e-05,0.000518907699293,4.15789051602e-05,1.02990458793e-05,3.12798592809e-05,7.13361509487e-05,0,"test",1233.73333333,0.000216146114774,1.00008104384,1.00021614611,0,14.5,0,-14570,0.772413793103,1234.97703296,1232.82296704,0.546423834544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:09:00.000+09:00",1234,1234,1234,1234,0,0,0,0.00081103000811,53.4192721031,1233.96543078,1233.91466398,0.0507668000891,0.0203205781099,0.0304462219792,1233.95,1233.38,0.0817410381085,0.000403343809663,0.00161268679786,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,4.05202804004e-05,0.000502683682239,4.11400324872e-05,1.64672432009e-05,2.46727892862e-05,6.62407115952e-05,0,"test",1233.53333333,0.000378317029671,1.00004052028,1.00037831703,0,14.5,0,-14570,0.772413793103,1234.94498744,1232.95501256,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:10:00.000+09:00",1234,1234,1234,1234,0,0,0,0.00081103000811,53.4192721031,1233.97074912,1233.92098517,0.0497639549553,0.026209253479,0.0235547014763,1234,1233.4,0.0759023925293,0.000403343809663,0.00144963888331,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,0,0.000486460191341,4.03273540967e-05,2.12392653801e-05,1.90880887166e-05,6.15092321956e-05,0,"test",1233.33333333,0.000540540540541,1,1.00054054054,0,14.5,0,-14570,0.772413793103,1234.89442719,1233.10557281,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:11:00.000+09:00",1234,1234,1234,1234,0,0,0,0.00081103000811,53.4192721031,1233.97524926,1233.92683812,0.0484111394805,0.0306496306793,0.0177615088012,1234.05,1233.42,0.0704807930629,0.000403343809663,0.00124486783321,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,-4.05169968801e-05,0.000470237226573,3.92310692711e-05,2.48376261583e-05,1.43934431128e-05,5.71157156102e-05,0,"test",1233.35,0.000527019905137,0.999959483003,1.00052701991,0,14.5,0,-14570,0.772413793103,1234.81811457,1233.28188543,0.467452772255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:12:00.000+09:00",1234,1234,1234,1234,0,0,0,0.00081103000811,53.4192721031,1233.97905706,1233.93225752,0.0467995474194,0.0338796140273,0.012919933392,1234.1,1233.44,0.0654464507013,0.000403343809663,0.000972368527672,-0.258490021456,,,,,"",,,0,0,0,0,0,0,0,-8.10307106393e-05,0.00045401478791,3.7925078946e-05,2.74551167158e-05,1.04699622302e-05,5.3036021638e-05,0,"test",1233.36666667,0.000513499635145,0.999918969289,1.00051349964,0,14.5,0,-14570,0.772413793103,1234.7,1233.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:13:00.000+09:00",1234,1234,1234,1234,0,0,0,-0.00080971659919,53.4192721031,1233.98227905,1233.93727548,0.0450035758909,0.0361044064,0.00889916949083,1234.05,1233.46,0.0607717042226,0.000176473641439,0.000706437979586,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-4.05169968801e-05,0.000437792875326,3.6469672521e-05,2.92580278768e-05,7.21164464411e-06,4.92477343781e-05,0,"test",1233.38333333,0.000499979730551,0.999959483003,1.00049997973,0,1.65,0,-14570,-1,1234.48588989,1233.61411011,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:14:00.000+09:00",1234,1234,1234,1234,0,0,0,-0.00080971659919,53.4192721031,1233.98500535,1233.94192174,0.0430836144267,0.0375002480054,0.00558336642132,1234,1233.48,0.0564308682067,0.000176473641439,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000421571488796,3.49137880281e-05,3.03891799071e-05,4.524608121e-06,4.57300390654e-05,0,"test",1233.4,0.000486460191341,1,1.00048646019,0,1.65,0,-14570,-1,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:15:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.98731222,1233.94622383,0.0410883897534,0.038217876355,0.00287051339846,1234,1233.5,0.0524000919063,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000405350628293,3.32969122799e-05,3.09707263817e-05,2.32618589827e-06,4.24636077036e-05,0,"test",1233.41666667,0.000472941017499,1,1.00047294102,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:16:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.98926419,1233.95020725,0.0390569357814,0.0383856882403,0.000671247541176,1234,1233.52,0.0486572281987,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000389130293793,3.16506772945e-05,3.11067165642e-05,5.43960730288e-07,3.94304928676e-05,0,"test",1233.43333333,0.00045942220901,1,1.00045942221,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:17:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99091585,1233.9538956,0.0370202475037,0.038112600093,-0.00109235258923,1234,1233.54,0.0451817118988,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00037291048527,3.00002005703e-05,3.08854133654e-05,-8.85212795162e-07,3.66140290914e-05,0,"test",1233.45,0.00044590376586,1,1.00044590377,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:18:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99231341,1233.95731074,0.0350026683973,0.0374906137538,-0.00248794535654,1234,1233.56,0.0419544467631,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000356691202698,2.83652093981e-05,3.0381372572e-05,-2.01616317386e-06,3.39987412991e-05,0,"test",1233.46666667,0.000432385688034,1,1.00043238569,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:19:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99349596,1233.96047291,0.0330230532181,0.0365971016467,-0.00357404842856,1234,1233.58,0.0389577005658,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000340472446051,2.67609831589e-05,2.96572946894e-05,-2.89631153044e-06,3.15702597778e-05,0,"test",1233.48333333,0.000418867975516,1,1.00041886798,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:20:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99449659,1233.96340084,0.0310957415741,0.0354968296322,-0.0044010880581,1234,1233.6,0.0361750076682,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000324254215305,2.51991422804e-05,2.87656642076e-05,-3.56652192715e-06,2.93152412222e-05,0,"test",1233.5,0.000405350628293,1,1.00040535063,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:21:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99534326,1233.96611189,0.0292313721482,0.0342437381354,-0.0050123659872,1234,1233.62,0.0335910785491,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000308036510433,2.36883080617e-05,2.77501929784e-05,-4.0618849167e-06,2.72212954206e-05,0,"test",1233.51666667,0.00039183364635,1,1.00039183365,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:22:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99605969,1233.96862212,0.0274375628014,0.0328825030686,-0.00544494026715,1234,1233.64,0.0311917157955,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000291819331409,2.22346538099e-05,2.66470851447e-05,-4.41243133481e-06,2.52769171763e-05,0,"test",1233.53333333,0.000378317029671,1,1.00037831703,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:23:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99666589,1233.97094641,0.0257194778396,0.0314498980228,-0.00573042018316,1234,1233.66,0.0289637360959,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00027560267821,2.08423645378e-05,2.54861410233e-05,-4.64377648554e-06,2.34714230923e-05,0,"test",1233.55,0.000364800778242,1,1.00036480078,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:24:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99717883,1233.97309853,0.0240803004156,0.0299759785013,-0.00589567808578,1234,1233.68,0.0268948978033,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000259386550807,1.95140197857e-05,2.42917167758e-05,-4.7776969901e-06,2.17948928714e-05,0,"test",1233.56666667,0.000351284892047,1,1.00035128489,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:25:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99761285,1233.97509123,0.0225216252211,0.0284851078453,-0.0059634826242,1234,1233.7,0.0249738336745,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000243170949177,1.82509118485e-05,2.30835557903e-05,-4.83264394182e-06,2.02381148092e-05,0,"test",1233.58333333,0.000337769371074,1,1.00033776937,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:26:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99798011,1233.97693632,0.0210437842543,0.0269968431271,-0.0059530588728,1234,1233.72,0.023189988412,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000226955873294,1.70533097685e-05,2.1877506586e-05,-4.82419681751e-06,1.87925351799e-05,0,"test",1233.6,0.000324254215305,1,1.00032425422,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:27:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99829086,1233.97864474,0.0196461164396,0.0255266977896,-0.00588058134998,1234,1233.74,0.0215335606683,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000210741323131,1.59206778279e-05,2.06861408344e-05,-4.76546300647e-06,1.74502112385e-05,0,"test",1233.61666667,0.000310739424727,1,1.00031073942,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:28:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.9985538,1233.98022661,0.0183271901869,0.0240867962691,-0.00575960608213,1234,1233.76,0.019995449192,0,0,,,,,,"",,,0,0,0,0.00810372771475,0,0,0,0,0.000194527298664,1.48518559051e-05,1.95192838485e-05,-4.66742794338e-06,1.62037675786e-05,0,"test",1233.63333333,0.000297224999324,1,1.000297225,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:29:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.9987763,1233.98169131,0.0170849865394,0.0226864343231,-0.00560144778371,1234,1233.78,0.0185672028212,0,0,,,,,,"",,,0,0,0,0.00810372771475,0,0,0,0,0.000178313799867,1.38452078926e-05,1.83844686573e-05,-4.53926076475e-06,1.50463556087e-05,0,"test",1233.65,0.000283710939083,1,1.00028371094,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:30:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99896456,1233.98304751,0.0159170493621,0.0213325573309,-0.00541550796884,1234,1233.8,0.0172409740482,0,0,,,,,,"",,,0,0,0,0.00810372771475,0,0,0,0,0.000162100826714,1.28987434053e-05,1.72873236069e-05,-4.38858020165e-06,1.39716159224e-05,0,"test",1233.66666667,0.000270197243988,1,1.00027019724,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:31:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99912386,1233.98430325,0.0148206079912,0.020030167463,-0.00520955947181,1234,1233.82,0.0160094759019,0,0,,,,,,"",,,0,0,0,0.00810372771475,0,0,0,0,0.00014588837918,1.20102171727e-05,1.62319023201e-05,-4.22168514733e-06,1.29736433565e-05,0,"test",1233.68333333,0.000256683914024,1,1.00025668391,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:32:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99925865,1233.98546597,0.0137926769116,0.0187826693527,-0.00498999244107,1234,1233.84,0.0148659419089,0,0,,,,,,"",,,0,0,0,0.00810372771475,0,0,0,0,0.000129676457239,1.11772098149e-05,1.5220963819e-05,-4.04375400411e-06,1.20469545453e-05,0,"test",1233.7,0.000243170949177,1,1.00024317095,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:33:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.9993727,1233.98654257,0.0128301363004,0.0175921627422,-0.00476202644184,1234,1233.86,0.0138040889154,0,0,,,,,,"",,,0,0,0,0.00810372771475,0,0,0,0,0.000113465060866,1.03971931122e-05,1.42562096777e-05,-3.85901656551e-06,1.11864577921e-05,0,"test",1233.71666667,0.000229658349432,1,1.00022965835,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:34:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99946921,1233.98753941,0.0119297966614,0.0164596895261,-0.00452989286465,1234,1233.88,0.0128180825643,0,0,,,,,,"",,,0,0,0,0.00810372771475,0,0,0,0,9.72541900346e-05,9.66758238366e-06,1.33384842189e-05,-3.67090183521e-06,1.03874250926e-05,0,"test",1233.73333333,0.000216146114774,1,1.00021614611,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:35:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99955087,1233.98846242,0.0110884502587,0.0153854416726,-0.00429699141388,1234,1233.9,0.0119025052383,0,0,,,,,,"",,,0,0,0,0.00810372771475,0,0,0,0,8.10438447199e-05,8.98577816754e-06,1.24679430086e-05,-3.48216484107e-06,9.64546615745e-06,0,"test",1233.75,0.000202634245188,1,1.00020263425,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:36:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99961997,1233.98931706,0.010302911621,0.0143689356623,-0.00406602404128,1234,1233.92,0.0110523262927,0,0,,,,,,"",,,0,0,0,0.00810372771475,0,0,0,0,6.48340248961e-05,8.34919904458e-06,1.16441942158e-05,-3.29499517122e-06,8.95650428906e-06,0,"test",1233.76666667,0.000189122740659,1,1.00018912274,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:37:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99967843,1233.99010838,0.00957004902307,0.0134091583344,-0.00383910931138,1234,1233.94,0.0102628744147,0,0,,,,,,"",,,0,0,0,0.00810372771475,0,0,0,0,4.8624730538e-05,7.75530714997e-06,1.08664168026e-05,-3.11110965266e-06,8.3167539827e-06,0,"test",1233.78333333,0.000175611601173,1,1.0001756116,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:38:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99972791,1233.9908411,0.00888680853723,0.012504688375,-0.00361787983778,1234,1233.96,0.00952981195647,0,0,,,,,,"",,,0,0,0,0.00810372771475,0,0,0,0,3.24159616194e-05,7.20162766388e-06,1.01334589749e-05,-2.931831311e-06,7.7227001268e-06,0,"test",1233.8,0.000162100826714,1,1.00016210083,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:39:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99976977,1233.99151953,0.00825023199104,0.0116537970982,-0.00340356510717,1234,1233.98,0.00884911110243,0,0,,,,,,"",,,0,0,0,0.00810372771475,0,0,0,0,1.62077181154e-05,6.68576336389e-06,9.44391985268e-06,-2.75815648879e-06,7.17107868917e-06,0,"test",1233.81666667,0.000148590417269,1,1.00014859042,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"004540","깨끗한나라","KOSPI","KRW","1m","2026-10-02T19:40:00.000+09:00",1234,1234,1234,1234,0,0,0,0,53.4192721031,1233.99980519,1233.99214772,0.00765746994512,0.0108545316676,-0.00319706172248,1234,1234,0.00821703173797,0,0,,,,,,"",,,0,0,0,0.00810372771475,0,0,0,0,0,6.20540514191e-06,8.79621691053e-06,-2.59081176862e-06,6.6588587828e-06,0,"test",1233.83333333,0.000135080372822,1,1.00013508037,0,0,,-14570,,1234,1234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:56:00.000+09:00",274500,275000,274500,274750,35025,0.000910746812386,-0.000909090909091,-0.000909090909091,46.0740729293,274832.834172,274922.596588,-89.7624157651,-63.3422153897,-26.4202003754,274875,275025,577.43395153,0.000885308138189,0.00422699410227,0.0199986139077,,,,,"",,,0,0.00090991810737,0.00090991810737,0.00272975432211,1,0,0.00182149362477,-0.000454752160073,-0.000999909099173,-0.000326705789864,-0.000230544914976,-9.61608748877e-05,0.00210167043323,22.9874342436,"test",275129.166667,-0.00137814057034,0.99954524784,0.99862185943,19977.4,34547.2,1.01383035383,-9072459,-0.0419759054279,275455.947502,274294.052498,0.392417129272,,,,,,,,,,,,,,,,,,,,,,,,0.000534738659025,0.000213423195732,0.000376008153361,0.000697323616655,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:57:00.000+09:00",275000,275000,274750,275000,35208,0.00090991810737,0,0,51.4212800625,274858.551992,274928.330174,-69.7781821712,-64.629408746,-5.14877342519,274875,275020,554.045812135,0.000909505523723,0.00422699410227,0.0351994631039,,,,,"",,,0,-0.000909090909091,0,0.00181818181818,0,0.00090991810737,0.00090991810737,0.000454752160073,-7.27219838558e-05,-0.000253738844259,-0.000235016031804,-1.87228124552e-05,0.00201471204413,22.9935549852,"test",275116.666667,-0.000424062518931,1.00045475216,0.999575937481,24419,34367.7,1.02445028326,-9037251,0.00902737163092,275455.947502,274294.052498,0.607582870728,,,,,,,,,,,,,,,,,,,,,,,,0.000805261423393,0.00039306410314,0.000104656683978,0.00051685400423,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:58:00.000+09:00",274750,275000,274500,274750,29699,-0.000909090909091,0,0.000910746812386,46.4600048216,274841.851685,274915.120531,-73.2688460829,-66.3572962134,-6.91154986945,274887.5,275005,550.185396983,0.000837334847397,0.00406317273497,-0.219811193782,,,,,"",,,0,0.00090991810737,0.00090991810737,0.00181983621474,1,-0.000909090909091,0.00181818181818,-0.000500204629166,-0.000927255868075,-0.000266674599028,-0.000241518821523,-2.51557775048e-05,0.0020024946205,22.8224855266,"test",275104.166667,-0.00128739113972,0.999499795371,0.99871260886,27906.8,34896.45,0.851060781254,-9066950,-0.00626138188842,275445.957698,274329.042302,0.376893092715,,,,,,,,,,,,,,,,,,,,,,,,-0.000256273694579,0.000550073530237,-0.000652817214512,-0.00145916443933,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T14:59:00.000+09:00",275000,275500,274500,275000,36697,0.00090991810737,0.00090991810737,0.00182149362477,51.4994401156,274866.182195,274921.407899,-55.225704178,-64.1309778063,8.90527362834,274912.5,275005,582.315011484,0.000858069751591,0.00386245816061,0.0534971658098,,,,,"",,,0,0.000909090909091,0.00181818181818,0.00181818181818,1,0.00090991810737,0.00363967242948,0.000318283090074,-1.81814876093e-05,-0.000200820742465,-0.000233203555659,3.23828131939e-05,0.00211750913267,23.0349766636,"test",275095.833333,-0.000348363449101,1.00031828309,0.999651636551,32139.4,35436.8,1.03556190175,-9030253,0.0456121884595,275443.419015,274381.580985,0.582404281636,,,,,,,,,,,,,,,,,,,,,,,,-0.000161823188833,0.000426353110134,0.0010717412962,0.000483564997237,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:00:00.000+09:00",275000,275500,274750,275250,32782,0.000909090909091,0.00273224043716,0.00273224043716,55.96322946,274925.231088,274945.748055,-20.5169667404,-55.4081755931,34.8912088527,274950,275010,594.292510664,0.000875918992245,0.00374454633242,-0.0102444946366,,,,,"",,,0,-0.000908265213442,0.000908265213442,0,1,0,0.00272727272727,0.00109110747409,0.000872695538344,-7.45393887027e-05,-0.000201301273726,0.000126761885023,0.00215910085618,22.9230699179,"test",275091.666667,0.000575565720517,1.00109110747,1.00057556572,33882.2,32997.6,0.993466191481,-8997471,0.0986571750673,275464.781507,274435.218493,0.791385758707,,,,,,,,,,,,,,,,,,,,,,,,0.000239193331233,0.000100935334096,0.000669897577858,0.000808155574995,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:01:00.000+09:00",275000,275500,275000,275000,20354,-0.000908265213442,0.00090991810737,0.00182149362477,50.9166042351,274936.733998,274949.766718,-13.0327198394,-46.9330844424,33.900364603,274975,275005,587.557331331,0.000904900962512,0.00343085048897,-0.531955217936,,,,,"",,,0,0,0.00363636363636,0.000909090909091,1,-0.000908265213442,0.00181653042688,9.09173561232e-05,-1.81814876093e-05,-4.73917085068e-05,-0.000170665761609,0.000123274053102,0.00213657211393,22.4455591086,"test",275079.166667,-0.000287795937533,1.00009091736,0.999712204062,30948,29963.85,0.679285205339,-9017825,0.0746816580646,275446.699057,274503.300943,0.526499947,,,,,,,,,,,,,,,,,,,,,,,,0.000262047377593,-0.000100925147183,-0.00117031259104,-0.00080734006626,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:02:00.000+09:00",275250,275500,275000,275000,33594,0,0,0,50.9166042351,274946.467229,274953.487702,-7.02047261101,-38.9505620761,31.9300894651,274975,275005,581.303236236,0.000813208837294,0.00343085048897,0.246759446717,,,,,"",,,0,0,0.00181818181818,0.000909090909091,1,0.000909090909091,0.00181818181818,9.09173561232e-05,-1.81814876093e-05,-2.55289913128e-05,-0.000141638407549,0.000116109416237,0.00211382994995,22.9466291353,"test",275062.5,-0.000227221086117,1.00009091736,0.999772778914,30625.2,29246.9,1.14863455614,-9017825,-0.00543305444338,275446.699057,274503.300943,0.526499947,,,,,,,,,,,,,,,,,,,,,,,,0.00020328403934,1.12150371219e-05,-0.00020328403934,-1.12150371219e-05,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:03:00.000+09:00",275000,275500,275000,275000,33784,0,0.00090991810737,0,50.9166042351,274954.70304,274956.933057,-2.23001711746,-31.6064530844,29.3764359669,274975,275005,575.495862219,0.000813208837294,0.00343085048897,0.242352089242,,,,,"",,,0,0.00181818181818,0.00363636363636,0.000909090909091,1,0,0.00181818181818,9.09173561232e-05,-1.81814876093e-05,-8.10915315439e-06,-0.00011493255667,0.000106823403516,0.00209271222625,22.9522689734,"test",275045.833333,-0.000166638893518,1.00009091736,0.999833361106,31442.2,29508.1,1.14490597497,-9017825,-0.00538496209515,275446.699057,274503.300943,0.526499947,,,,,,,,,,,,,,,,,,,,,,,,-0.000541026404379,-0.0001457938475,0.000541026404379,0.0001457938475,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:04:00.000+09:00",275000,275500,275000,275500,18660,0.00181818181818,0.00181818181818,0,59.9403946196,275038.59488,274997.160238,41.4346419401,-16.9982340795,58.4328760196,274975,275010,570.103300632,0.000813208837294,0.00343085048897,-0.627761422824,,,,,"",,,0,0,0.000907441016334,-0.000907441016334,1,0,0.00181818181818,0.00190926447859,0.00178175339079,0.000150397974374,-6.16995792359e-05,0.00021209755361,0.00206934047416,22.3604803822,"test",275045.833333,0.00165123994486,1.00190926448,1.00165123994,27834.8,29665.55,0.629012440356,-8999165,-4.88782442935e-05,275446.699057,274503.300943,1.056498887,,,,,,,,,,,,,,,,,,,,,,,,0.000870693432852,-8.97323731969e-05,0.00094748838533,0.00190791419138,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:05:00.000+09:00",275500,275500,275250,275500,13216,0,0.000908265213442,0.000908265213442,59.9403946196,275109.580283,275034.407628,75.1726552537,1.43594378715,73.7367114665,274987.5,275015,547.238779158,0.000786159991375,0.00372189453893,-0.926052926851,,,,,"",,,0,0.00181488203267,0.000907441016334,-0.000907441016334,1,0,0.000907441016334,0.00186372107823,0.00176354017054,0.000272859002736,5.21213715844e-06,0.000267646865577,0.00198634765575,22.0155264036,"test",275045.833333,0.00165123994486,1.00186372108,1.00165123994,23921.6,29546.4,0.447296455744,-8999165,0.0263483876208,275499.237237,274475.762763,1.00074526796,,,,,,,,,,,,,,,,,,,,,,,,-0.000138789129234,-0.000100957979046,0.000138789129234,0.000100957979046,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:06:00.000+09:00",275250,276000,275250,276000,104585,0.00181488203267,0.00363636363636,0.00272479564033,66.9807017187,275246.567932,275105.932989,140.634943118,29.2757436532,111.359199464,275025,275040,561.721723504,0.000875333303078,0.00486468072366,2.9642248879,,,,,"",,,0,-0.0018115942029,0,-0.00271739130435,0,-0.000907441016334,0.002722323049,0.0035451322607,0.00349040139616,0.000509546895353,0.000106071534975,0.000403475360378,0.00203522363588,24.0859115616,"test",275054.166667,0.00343871661642,1.00354513226,1.00343871662,40767.8,33720.45,3.10153037697,-8894580,0.178163399362,275693.954408,274356.045592,1.22874921543,,,,,,,,,,,,,,,,,,,,,,,,0.00119632801711,0.000459966119569,0.000618554015553,0.0013549159131,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:07:00.000+09:00",276000,276000,275500,275500,17676,-0.0018115942029,0.00181818181818,0.000908265213442,56.3211047413,275285.557481,275135.123138,150.434343089,53.5074635405,96.9268795489,275037.5,275055,557.313028968,0.000973044704108,0.00504783652299,-0.648220868564,,,,,"",,,0,0.00181488203267,0.000907441016334,-0.000907441016334,1,0,0.0018115942029,0.00168158887424,0.00161785824653,0.000546041172738,0.000194219468386,0.000351821704352,0.00202291480569,22.306305974,"test",275058.333333,0.00160571999879,1.00168158887,1.00160572,37584.2,33304,0.530747057411,-8912256,0.153853891424,275731.672169,274343.327831,0.833130612805,,,,,,,,,,,,,,,,,,,,,,,,5.14549604727e-05,0.000112135280002,-0.00186304916337,-0.0019237294829,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:08:00.000+09:00",275750,276000,275500,276000,13594,0.00181488203267,0.00363636363636,0.00363636363636,62.7117885179,275395.471714,275199.18809,196.283624058,82.0626956439,114.220928414,275087.5,275075,553.219241184,0.00101942604356,0.00589251241058,-0.736233852827,,,,,"",,,0,-0.000905797101449,0,-0.00271739130435,0,0.000907441016334,0.00181488203267,0.00331712636888,0.00336271925838,0.000711172550934,0.000297328607405,0.000413843943528,0.00200441754052,22.0455399429,"test",275066.666667,0.00339311682016,1.00331712637,1.00339311682,33546.2,31157.7,0.436296645773,-8898662,0.276966849286,275897.978254,274277.021746,1.06293922486,,,,,,,,,,,,,,,,,,,,,,,,9.57584714087e-05,-3.36368121272e-05,0.00171912356126,0.00184851884479,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:09:00.000+09:00",276000,276000,275500,275750,12592,-0.000905797101449,0.000907441016334,0.00363967242948,58.1319979327,275450.014528,275239.988973,210.025555026,107.65526752,102.370287506,275137.5,275080,549.417866814,0.00101925000919,0.00613312871953,-0.752987824845,,,,,"",,,0,0,0.00090661831369,-0.00181323662738,1,0,0.0018115942029,0.00222615964745,0.00243565508216,0.00076165205812,0.000390408948397,0.000371243109723,0.00199244919969,21.9680669081,"test",275079.166667,0.00243869189173,1.00222615965,1.00243869189,32332.6,30741.05,0.409615156281,-8911254,0.294274268446,275981.226852,274293.773148,0.862972921204,,,,,,,,,,,,,,,,,,,,,,,,0.000350128046829,0.000246678253069,-0.00125592514828,-0.00115247535452,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:10:00.000+09:00",275750,276000,275500,275750,17434,0,0.000907441016334,0.00363967242948,58.1319979327,275496.166139,275277.767567,218.39857154,129.803928324,88.5946432159,275187.5,275090,545.888019185,0.00101925000919,0.00628094881397,-0.48532818278,,,,,"",,,0,0.00090661831369,0.00090661831369,-0.00181323662738,1,0,0.00181323662738,0.00204406086759,0.00239921480243,0.000792016578568,0.000470730474431,0.000321286104137,0.00197964830167,22.2934275389,"test",275091.666667,0.00239314168005,1.00204406087,1.00239314168,33176.2,27039.3,0.644765212117,-8911254,0.33456117577,276051.719301,274323.280699,0.825438230454,,,,,,,,,,,,,,,,,,,,,,,,-3.85720347035e-05,0.000358716244241,3.85720347035e-05,-0.000358716244241,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:11:00.000+09:00",276000,276000,275500,276000,19922,0.00090661831369,0,0.00363636363636,61.4011849964,275573.67904,275331.266266,242.412774546,152.325697569,90.0870769775,275237.5,275100,542.610303528,0.001019132456,0.0067459719797,-0.356504890001,,,,,"",,,0,-0.000905797101449,-0.0018115942029,0,0,0.00090661831369,0.00181323662738,0.00277033471093,0.00327153762268,0.000878307154153,0.000551904701336,0.000326402452817,0.00196597936061,22.4277360726,"test",275104.166667,0.00325634229459,1.00277033471,1.00325634229,16243.6,26984.2,0.738283884644,-8891332,0.333202392511,276165.872231,274309.127769,0.910665018958,,,,,,,,,,,,,,,,,,,,,,,,-0.000120006514639,-1.12058629075e-05,0.00102662482833,0.000917824176597,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:12:00.000+09:00",276000,276000,275500,275750,20918,-0.000905797101449,0.000907441016334,0.00272727272727,56.6384787264,275600.805342,275362.28358,238.521762377,169.56491053,68.9568518464,275275,275110,539.566710419,0.00104598800192,0.00688304252892,-0.329628875446,,,,,"",,,0,0.00090661831369,-0.00090661831369,0.00090661831369,0,0,0.0018115942029,0.00172554718009,0.0023263421904,0.000864992791937,0.000614922612984,0.000250070178953,0.00195672424449,22.4756152486,"test",275116.666667,0.0023020536742,1.00172554718,1.00230205367,16892,27380.1,0.763985522332,-8912250,0.290185207505,276222.364766,274327.635234,0.750695411635,,,,,,,,,,,,,,,,,,,,,,,,-1.14305636125e-05,0.000145677850243,-0.000894366537837,-0.00105147495169,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:13:00.000+09:00",276000,276000,275500,276000,29914,0.00090661831369,0,0.00454959053685,59.9813820346,275662.219905,275409.521833,252.698071789,186.191542782,66.5065290072,275337.5,275130,536.740516818,0.00102995022421,0.00701202508787,0.0855607874398,,,,,"",,,0,0,-0.00271739130435,0,0,0.00090661831369,0.00181323662738,0.00240613792164,0.00316214153309,0.000915572723874,0.000674607039066,0.000240965684809,0.00194471201746,22.834238022,"test",275133.333333,0.00314998788466,1.00240613792,1.00314998788,20156,28262.8,1.05842308618,-8882336,0.355732623802,276302.836729,274372.163271,0.843144511249,,,,,,,,,,,,,,,,,,,,,,,,0.000392930115593,0.000246495837582,0.000513688198097,0.000660122476108,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:14:00.000+09:00",276000,276500,275750,276000,295036,0,0.00090661831369,0.00454959053685,59.9813820346,275714.186073,275453.260956,260.925116807,201.138257587,59.7868592202,275400,275145,551.973337045,0.00102995022421,0.00702217850611,4.14065682693,,,,,"",,,0,0,-0.0018115942029,0,0,0,0.00271739130435,0.00217864923747,0.00310745243417,0.000945380857998,0.000728761802852,0.000216619055145,0.00199990339509,25.1230088065,"test",275145.833333,0.00310441432574,1.00217864924,1.00310441433,76644.8,42237.9,6.98510105853,-8882336,0.238032667344,276366.95398,274433.04602,0.810252613997,,,,,,,,,,,,,,,,,,,,,,,,0.000716994336887,0.0004704669945,-0.000716994336887,-0.0004704669945,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:15:00.000+09:00",276250,276250,276000,276000,25990,0,0.00090661831369,0.00546448087432,59.9813820346,275758.157447,275493.760145,264.397301744,213.790066419,50.6072353253,275475,275160,530.403812971,0.000998312381078,0.00658439319256,-0.267822522998,,,,,"",,,0,-0.0018115942029,-0.00271739130435,0,0,0.000905797101449,0.000905797101449,0.00190579907433,0.00305276929786,0.000957961238202,0.000774601689922,0.00018335954828,0.00192175294555,22.6936232725,"test",275158.333333,0.00305884490748,1.00190579907,1.00305884491,78356,42334,0.613927339727,-8882336,0.26591864695,276381.917857,274568.082143,0.78944186937,,,,,,,,,,,,,,,,,,,,,,,,0.000156997746369,-0.000201533896882,-0.000156997746369,0.000201533896882,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:16:00.000+09:00",276000,276250,275500,275500,159518,-0.0018115942029,-0.0018115942029,0.00272975432211,50.2956252043,275718.440916,275494.222356,224.218560008,215.875765136,8.34279487129,275512.5,275165,546.089254901,0.0010839947436,0.00612478091945,1.6786420873,,,,,"",,,0,0,-0.000907441016334,0.00181488203267,0,0,0.00271739130435,-4.53699922871e-05,0.00121745134737,0.000813860471897,0.000783578094869,3.02823770283e-05,0.00198217515391,24.5062549551,"test",275170.833333,0.00119622658651,0.999954630008,1.00119622659,106275.2,48558.65,3.28505837786,-9041854,0.0315134378736,276356.226852,274668.773148,0.492592389363,,,,,,,,,,,,,,,,,,,,,,,,-0.00119014151839,-0.00010078726049,-0.000621452684512,-0.00171080694241,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:17:00.000+09:00",275750,275750,275000,275500,51557,0,-0.00090661831369,0.00181818181818,50.2956252043,275684.834622,275494.65033,190.184291582,210.737470425,-20.5531788437,275537.5,275170,560.654308123,0.00106959516882,0.00588288892708,0.0330281473207,,,,,"",,,0,-0.000907441016334,-0.000907441016334,0.00181488203267,0,0.000907441016334,0.002722323049,-0.000136097627365,0.00119925864011,0.000690324107375,0.00076492729737,-7.46031899952e-05,0.0020350428607,23.3767861784,"test",275183.333333,0.00115074798619,0.999863902373,1.00115074799,112403,49376.1,1.04416914256,-9041854,-0.00466116197918,276347.978254,274727.021746,0.476865511307,,,,,,,,,,,,,,,,,,,,,,,,0.000550060506656,-2.23994265747e-05,-0.000550060506656,2.23994265747e-05,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:18:00.000+09:00",275250,275500,275000,275250,20760,-0.000907441016334,-0.00271739130435,0.00181983621474,45.9892416103,275617.936987,275476.528083,141.408904165,196.871757173,-55.4628530087,275562.5,275170,556.321857542,0.00106951806144,0.00536727582953,-0.42555900565,,,,,"",,,0,0.000908265213442,0,0.00272479564033,0,-0.000907441016334,0.00181488203267,-0.00113404400091,0.0002907293673,0.000513747154094,0.000715247074199,-0.000201499920104,0.00202115116273,22.466218392,"test",275187.5,0.000227117874177,0.998865955999,1.00022711787,110572.2,48929.15,0.424286953687,-9062614,0.00443089651057,276302.009973,274822.990027,0.288711436318,,,,,,,,,,,,,,,,,,,,,,,,-0.00065970972772,0.000201599354882,-0.000247731288614,-0.00110904037122,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:19:00.000+09:00",275250,275500,275000,275500,38664,0.000908265213442,-0.0018115942029,0.00181818181818,50.5490041514,275599.792836,275478.266744,121.526091753,181.802624089,-60.2765323361,275587.5,275170,552.298867718,0.00106945487761,0.00503776237199,-0.156603930448,,,,,"",,,0,-0.000907441016334,-0.000907441016334,0.00181488203267,0,0,0.00181653042688,-0.000317503515218,0.00119925864011,0.000441111040846,0.000659900631903,-0.000218789591057,0.00200471458337,23.0890071212,"test",275187.5,0.00113558937088,0.999682496485,1.00113558937,59297.8,49027.5,0.7886186324,-9023950,0.00642802508796,276281.672169,274893.327831,0.436975289469,,,,,,,,,,,,,,,,,,,,,,,,3.28643730192e-05,6.71862402581e-05,0.000875400840423,0.000841078973184,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:20:00.000+09:00",275500,275500,275000,275250,50262,-0.000907441016334,-0.00271739130435,0,46.336237529,275545.978553,275461.358096,84.6204570518,162.366190682,-77.7457336299,275587.5,275170,548.56323431,0.00107328372976,0.00503776237199,0.00545620872578,,,,,"",,,0,0,0,0.00272479564033,0,0,0.00181488203267,-0.00122465641584,0.0002907293673,0.000307431269943,0.000589886251341,-0.000282454981398,0.00199296361239,23.350439658,"test",275187.5,0.000227117874177,0.998775343584,1.00022711787,64152.2,49901.5,1.00722423174,-9074212,-0.076892478182,276281.672169,274893.327831,0.256904687953,,,,,,,,,,,,,,,,,,,,,,,,-0.000610114178511,-0.00069421117456,-0.000297326837823,-0.000213229841773,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:21:00.000+09:00",275250,275250,275250,275250,0,0,-0.000907441016334,0.000909090909091,46.336237529,275500.443391,275445.701941,54.7414502967,140.841242605,-86.099792308,275600,275175,509.380146145,0.0010528893622,0.0047862503477,-0.73318930463,,,,,"",,,0,0,0,0.000908265213442,0,0,0,-0.00126995645864,0.000272553829381,0.000198879020152,0.000511684805103,-0.000312805784952,0.00185060906865,0,"test",275183.333333,0.000242262733935,0.998730043541,1.00024226273,32248.6,48883.8,0,-9074212,-0.0576745261211,276259.545298,274940.454702,0.234665684747,,,,,,,,,,,,,,,,,,,,,,,,0.00020587840021,0.000145661527429,-0.00020587840021,-0.000145661527429,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:22:00.000+09:00",275250,275250,275250,275250,0,0,-0.000907441016334,0.000909090909091,46.336237529,275461.913639,275431.205501,30.7081378783,118.814621659,-88.1064837811,275612.5,275190,472.995849991,0.0010528893622,0.0045135308829,-0.699781974244,,,,,"",,,0,0,0,0.000908265213442,0,0,0,-0.0013152523924,0.000218031178459,0.000111564533618,0.000431660750806,-0.000320096217188,0.0017184227066,0,"test",275183.333333,0.000242262733935,0.998684747608,1.00024226273,21937.2,47204.1,0,-9074212,-0.0597268033921,276234.492765,274990.507235,0.208597896741,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:23:00.000+09:00",275250,275250,275250,275250,0,0,0,0.000909090909091,46.336237529,275429.31154,275417.782871,11.5286693126,97.3574311901,-85.8287618775,275625,275195,439.210432135,0.0010528893622,0.0042154920775,-0.667478007272,,,,,"",,,0,0,0,0.000908265213442,0,0,0,-0.00136054421769,0.000199858282309,4.18843571756e-05,0.00035370547208,-0.000311821114905,0.00159567822756,0,"test",275187.5,0.000227117874177,0.998639455782,1.00022711787,17785.2,45514.9,0,-9074212,-0.0619434514851,276205.947502,275044.052498,0.177251387816,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:24:00.000+09:00",275250,275250,275250,275250,0,0,-0.000907441016334,-0.000907441016334,46.336237529,275401.72515,275405.35451,-3.62936069549,77.160072813,-80.7894335085,275612.5,275200,407.838258411,0.000971279544936,0.00436526261164,-0.64915951733,,,,,"",,,0,0,0,0.000908265213442,0,0,0,-0.0013152523924,0.000181686046512,-1.3185688267e-05,0.000280327240011,-0.000293512928278,0.0014817012113,0,"test",275187.5,0.000227117874177,0.998684747608,1.00022711787,10052.4,44581.9,0,-9074212,-0.084167565761,276214.060471,275010.939529,0.19870028234,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:25:00.000+09:00",275250,275250,275250,275250,0,0,0,-0.000907441016334,46.336237529,275378.382819,275393.846769,-15.4639498961,58.6352682712,-74.0992181673,275600,275210,378.706954239,0.000971279544936,0.0045027843418,-0.636191058589,,,,,"",,,0,0,0,0.000908265213442,0,0,0,-0.00126995645864,0.00014534355583,-5.61814710122e-05,0.000213025497806,-0.000269206968818,0.00137586541049,0,"test",275187.5,0.000227117874177,0.998730043541,1.00022711787,0,43921.1,0,-9074212,-0.085433880299,276220.483682,274979.516318,0.217961962591,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:26:00.000+09:00",275250,275250,275250,275250,0,0,0,-0.00271739130435,46.336237529,275358.631616,275383.191453,-24.559836593,41.9962472983,-66.5560838913,275562.5,275215,351.656457507,0.000873102046837,0.0044259690334,-0.567326005105,,,,,"",,,0,0,0.00272479564033,-0.000908265213442,1,0,0,-0.00113404400091,0.000127173300874,-8.9227380901e-05,0.000152574922065,-0.000241802302966,0.00127758930975,0,"test",275187.5,0.000227117874177,0.998865955999,1.00022711787,0,38691.85,0,-9074212,-0.232131572928,276172.315546,274952.684454,0.243774980722,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:27:00.000+09:00",275250,275250,275250,275250,0,0,0,-0.000907441016334,46.336237529,275341.91906,275373.325419,-31.4063593715,27.3157259644,-58.7220853359,275550,275220,326.538139114,0.000783955126937,0.00453275122366,-0.551294720671,,,,,"",,,0,0,0.00272479564033,-0.000908265213442,1,0,0,-0.00108873162765,0.000109003706126,-0.000114101214792,9.92396946934e-05,-0.000213340909485,0.00118633293048,0,"test",275187.5,0.000227117874177,0.998911268372,1.00022711787,0,37808.05,0,-9074212,-0.214181900415,276174.4998,274925.5002,0.259807769292,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:28:00.000+09:00",275250,275250,275250,275250,0,0,0,-0.00271739130435,46.336237529,275327.777666,275364.190203,-36.4125369402,14.5700733835,-50.9826103236,275512.5,275235,303.21398632,0.000658391248207,0.00436684702709,-0.538999898766,,,,,"",,,0,0,0.00272479564033,0.000908265213442,1,0,0,-0.000952769838029,5.44988827729e-05,-0.000132288962544,5.2933963246e-05,-0.00018522292579,0.00110159486402,0,"test",275187.5,0.000227117874177,0.999047230162,1.00022711787,0,37128.35,0,-9074212,-0.236409643844,276114.060471,274910.939529,0.281817445833,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:29:00.000+09:00",275250,275250,275250,275250,0,0,0,-0.00181323662738,46.336237529,275315.811871,275355.731669,-39.9197981471,3.67209907734,-43.5918972244,275487.5,275250,281.55584444,0.000634592581978,0.00436724331068,-0.527727246691,,,,,"",,,0,0,0.00272479564033,-0.000908265213442,1,0,0,-0.000862108081129,0,-0.000145031055939,1.3340959409e-05,-0.000158372015348,0.00102290951659,0,"test",275183.333333,0.000242262733935,0.999137891919,1.00024226273,0,36498.75,0,-9074212,-0.223237782116,276089.060471,274885.939529,0.302596736706,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:30:00.000+09:00",275250,275250,275250,275250,0,0,0,-0.00181323662738,46.336237529,275305.686968,275347.899694,-42.2127258945,-5.50486591702,-36.7078599774,275462.5,275265,261.444712694,0.000634592581978,0.00433736103657,-0.512575516177,,,,,"",,,0,0.00272479564033,0.00272479564033,-0.000908265213442,1,0,0,-0.000771429867949,-5.44929431638e-05,-0.000153361401978,-1.99995128684e-05,-0.00013336188911,0.000949844551115,0,"test",275183.333333,0.000242262733935,0.999228570132,1.00024226273,0,35627.05,0,-9074212,-0.228699822186,276059.890157,274865.109843,0.32214303549,,,,,,,,,,,,,,,,,,,,,,,,0.0011263804593,0.000761810869249,-0.0011263804593,-0.000761810869249,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:31:00.000+09:00",276000,276000,276000,276000,885302,0.00272479564033,0.00272479564033,0,65.7088906928,275412.504357,275396.20342,16.3009372766,-1.14370527829,17.4446425549,275462.5,275295,296.341518931,0.000860832485014,0.00433736103657,4.08109820254,,,,,"",,,0,0,0,-0.0018115942029,0,0.00272479564033,0,0.00195126378364,0.00256088922792,5.90613669443e-05,-4.14385970396e-06,6.32052266483e-05,0.00107370115555,26.2218402534,"test",275200,0.00290697674419,1.00195126378,1.00290697674,177060.4,78896.05,11.221119435,-8188910,0.445156633317,276059.890157,274865.109843,0.949873498468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:32:00.000+09:00",276000,276000,276000,276000,0,0,0.00272479564033,0.00090661831369,65.7088906928,275502.888302,275440.929093,61.9592097067,11.4768777187,50.482331988,275475,275315,275.174267578,0.000835418718928,0.00457737370466,-0.393272981904,,,,,"",,,0,0,0,-0.0018115942029,0,0,0,0.00190579907433,0.00248805913227,0.000224489890242,4.15828902852e-05,0.000182906999956,0.000997008215864,0,"test",275225,0.00281587791807,1.00190579907,1.00281587792,177060.4,77850.15,0,-8188910,0.464572001467,276105.476011,274844.523989,0.916352082502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:33:00.000+09:00",276000,276000,276000,276000,0,0,0.00272479564033,0,65.7088906928,275579.367025,275482.341753,97.0252726111,28.5865566972,68.4387159139,275475,275335,255.518962751,0.000811733538911,0.00457737370466,-0.384805510326,,,,,"",,,0,0,0,-0.0036231884058,0,0,0,0.00190579907433,0.00241523961719,0.000351540842794,0.000103574480787,0.000247966362007,0.000925793343302,0,"test",275241.666667,0.00275515456114,1.00190579907,1.00275515456,177060.4,76354.45,0,-8188910,0.454083553742,276105.476011,274844.523989,0.916352082502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:34:00.000+09:00",276000,276000,276000,276000,0,0,0.00272479564033,0,65.7088906928,275644.079791,275520.686808,123.392982606,47.547841879,75.8451407271,275475,275345,237.267608269,0.000811733538911,0.00457737370466,-0.320020534985,,,,,"",,,0,0,0,-0.0036231884058,0,0,0,0.00190579907433,0.00237883382665,0.000447076023935,0.000172274789417,0.000274801234519,0.000859665247352,0,"test",275258.333333,0.00269443855772,1.00190579907,1.00269443856,177060.4,61602.65,0,-8188910,0.562821566929,276105.476011,274844.523989,0.916352082502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:35:00.000+09:00",276000,276000,276000,276000,0,0,0.00272479564033,0,65.7088906928,275698.836746,275556.191489,142.645257017,66.5673249066,76.0779321104,275475,275360,220.319921964,0.000811733538911,0.00457737370466,-0.312744188251,,,,,"",,,0,0,0,-0.0036231884058,0,0,0,0.00190579907433,0.00232423009878,0.000516830641366,0.000241185959806,0.000275644681559,0.000798260586827,0,"test",275279.166667,0.00261855389226,1.00190579907,1.00261855389,177060.4,60303.15,0,-8188910,0.574950064798,276105.476011,274844.523989,0.916352082502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:36:00.000+09:00",276000,276000,276000,276000,0,0,0,0.00181488203267,65.7088906928,275745.169554,275589.066193,156.10336082,84.4745320893,71.6288287309,275500,275375,204.582784681,0.000697533750598,0.00486983951543,-0.272754805238,,,,,"",,,0,0,-0.0018115942029,-0.0036231884058,0,0,0,0.00181488203267,0.00226963231956,0.00056559188703,0.000306067145251,0.000259524741779,0.000741241973482,0,"test",275295.833333,0.00255785442933,1.00181488203,1.00255785443,0,52327.25,0,-8188910,0.815009388034,276170.820393,274829.179607,0.87267799625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:37:00.000+09:00",276000,276000,276000,276000,0,0,0,0.00181488203267,65.7088906928,275784.374238,275619.505735,164.868503563,100.553326384,64.3151771786,275525,275390,189.969728632,0.000697533750598,0.00511994772876,-0.258860239481,,,,,"",,,0,0,-0.0018115942029,-0.0036231884058,0,0,0,0.00172398148988,0.00221504048804,0.000597349650589,0.000364323646319,0.00023302600427,0.000688296118233,0,"test",275312.5,0.00249716231555,1.00172398149,1.00249716232,0,49749.4,0,-8188910,0.857240489333,276230.336799,274819.663201,0.836718572379,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:38:00.000+09:00",276000,276000,276000,276000,0,0,0,0.00272479564033,65.7088906928,275817.547432,275647.690495,169.856937295,114.414048566,55.4428887285,275562.5,275410,176.400462301,0.000659600485245,0.0052431601821,-0.253182953615,,,,,"",,,0,0,-0.0018115942029,-0.0036231884058,0,0,0,0.00158766160127,0.00214226062961,0.00061542368585,0.000414543654225,0.000200880031625,0.000639132109788,0,"test",275337.5,0.00240613792164,1.0015876616,1.00240613792,0,48711.4,0,-8188910,0.896816761579,276284.909164,274840.090836,0.80280623634,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:39:00.000+09:00",276000,276000,276000,276000,0,0,0,0.00181488203267,65.7088906928,275845.617058,275673.787495,171.829562728,125.897151398,45.9324113295,275587.5,275435,163.80042928,0.000635720913145,0.00541563443792,-0.24277494845,,,,,"",,,0,0,-0.0018115942029,-0.0036231884058,0,0,0,0.00149680228603,0.00205130066985,0.000622570879449,0.00045614909927,0.000166421780179,0.000593479816232,0,"test",275362.5,0.00231513005584,1.00149680229,1.00231513006,0,46778.2,0,-8188910,0.892552513778,276333.740578,274841.259422,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:40:00.000+09:00",276000,276000,276000,276000,0,0,0,0.00272479564033,65.7088906928,275869.36828,275697.951385,171.41689533,135.001100185,36.4157951451,275625,275460,152.100398617,0.000593855441899,0.00544217687075,-0.229415733871,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0036231884058,0,0,0,0.00136054421769,0.00196035722065,0.000621075707717,0.000489134420959,0.000131941286758,0.000551088400787,0,"test",275387.5,0.00222413871363,1.00136054422,1.00222413871,0,44265.1,0,-8188910,1,276375,274875,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:41:00.000+09:00",275500,276000,275500,275500,26436,-0.0018115942029,-0.0018115942029,0.000908265213442,43.6613308991,275812.542391,275683.288319,129.254071638,133.851694475,-4.59762283732,275637.5,275470,176.950370144,0.000730229004979,0.00531653018539,-0.0993665965403,,,,,"",,,0,0,-0.00181488203267,-0.00181488203267,0,-0.0018115942029,0.0018115942029,-0.00049884358986,0.00010890478092,0.00046916178453,0.000485850070691,-1.66882861609e-05,0.000642288094898,22.7088249043,"test",275404.166667,0.000347973432985,0.99950115641,1.00034797343,5287.2,45586.9,0.579903437172,-8215346,0.942009656283,276370.217544,274904.782456,0.406171210834,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:42:00.000+09:00",275500,276000,275500,275500,6068,0,-0.0018115942029,0.000908265213442,43.6613308991,275764.458946,275669.711407,94.7475394393,126.030863468,-31.2833240289,275650,275480,200.025343706,0.000730229004979,0.00518151890335,-0.206694588524,,,,,"",,,0,0,-0.00181488203267,-0.00181488203267,0,0,0.00181488203267,-0.000544168329403,7.26005517642e-05,0.000343911213936,0.00045746229934,-0.000113551085404,0.000726044804739,21.2371272486,"test",275412.5,0.000317705260291,0.999455831671,1.00031770526,6500.8,45890.3,0.132228379418,-8215346,0.935781635771,276364.142843,274935.857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:43:00.000+09:00",275500,276000,275500,275500,5977,0,-0.0018115942029,0.000908265213442,43.6613308991,275723.772954,275657.140191,66.6327630506,114.151243385,-47.518480334,275662.5,275495,221.452104869,0.000730229004979,0.00503639173878,-0.208790456939,,,,,"",,,0,0,0,-0.00181488203267,0,0,0.00181488203267,-0.000589488958418,1.81491497124e-05,0.000241861208895,0.000414342081251,-0.000172480872356,0.000803818892448,21.222016957,"test",275420.833333,0.00028743891923,0.999410511042,1.00028743892,7696.2,46189.15,0.129402684397,-8215346,0.929727002987,276356.672169,274968.327831,0.382954109014,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:44:00.000+09:00",276000,276000,275500,275500,5688,0,-0.0018115942029,0.000908265213442,43.6613308991,275689.346346,275645.500177,43.8461688652,100.090228481,-56.2440596156,275675,275510,241.348383093,0.000730229004979,0.00488024813533,-0.211838321852,,,,,"",,,0,0,-0.00181488203267,-0.00181488203267,0,0.00181488203267,0.00181488203267,-0.000634805477464,-3.62963231825e-05,0.000159151248149,0.000363303914631,-0.000204152666481,0.000876037688178,21.1724568797,"test",275420.833333,0.00028743891923,0.999365194523,1.00028743892,8833.8,46473.55,0.122392199434,-8215346,0.924037436348,276347.681202,275002.318798,0.369923524407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:45:00.000+09:00",275500,276000,275000,275500,10567,0,-0.0018115942029,0.000908265213442,43.6613308991,275660.216139,275634.722386,25.4937526929,85.1709333232,-59.6771806302,275687.5,275530,295.537784301,0.000730229004979,0.00471199494238,-0.189353155289,,,,,"",,,0,-0.00181488203267,-0.00181488203267,0,0,0,0.00362976406534,-0.0006801178871,-0.000108881065583,9.25363074154e-05,0.000309150393188,-0.000216614085772,0.0010727324294,21.7918341244,"test",275425,0.000272306435509,0.999319882113,1.00027230644,10947.2,47001.9,0.224820698738,-8215346,0.913650299243,276337.019053,275037.980947,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:46:00.000+09:00",275000,275500,275000,275000,1308,-0.00181488203267,-0.00181488203267,-0.000908265213442,29.381263027,275558.644425,275587.705913,-29.0614879285,62.3244490728,-91.3859370013,275675,275535,310.142228279,0.000835449885847,0.00501324928306,-0.237831798396,,,,,"",,,0,0,0.00181818181818,0.00181818181818,1,-0.00181488203267,0.00181488203267,-0.00244853541308,-0.00194167710091,-0.000105678137922,0.000226634360265,-0.000332312498187,0.00112778992102,19.7007809114,"test",275420.833333,-0.00152796478117,0.997551464587,0.998472035219,5921.6,47067.3,0.0277899943273,-8216654,0.910991282695,276366.013748,274983.986252,0.0115871414276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:47:00.000+09:00",275500,275500,275000,275000,3027,0,-0.00181488203267,-0.000908265213442,29.381263027,275472.699129,275544.172142,-71.4730127695,35.5649567044,-107.037969474,275662.5,275535,323.703497688,0.000835449885847,0.00529123553106,-0.229726872537,,,,,"",,,0,0.00181818181818,0.00181818181818,0,1,0.00181818181818,0.00181818181818,-0.00240330113817,-0.00194167710091,-0.000259901864616,0.000129327115289,-0.000389228979905,0.00117710362796,20.5398536869,"test",275416.666667,-0.00151285930408,0.997596698862,0.998487140696,5313.4,47218.65,0.0641060259029,-8216654,0.908071281157,276391.797607,274933.202393,0.0457958497484,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:48:00.000+09:00",275000,275500,275000,275500,2432,0.00181818181818,0,0.000908265213442,48.8016744427,275476.899263,275540.900131,-64.0008682686,15.6517917098,-79.6526599784,275675,275550,336.296104996,0.000929084711676,0.00514281196291,-0.233487407306,,,,,"",,,0,-0.00181488203267,-0.00181488203267,0,0,0,0.00181818181818,-0.000634805477464,-0.000181455271276,-0.000232308051792,5.68123111063e-05,-0.000289120362898,0.00122067551723,20.3228121522,"test",275425,0.000272306435509,0.999365194523,1.00027230644,4604.4,47340.25,0.051372774753,-8214222,0.908307412825,276383.872344,274966.127656,0.376564517225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:49:00.000+09:00",275000,275500,275000,275000,4353,-0.00181488203267,-0.00181488203267,-0.000908265213442,37.6510288665,275403.530146,275500.833455,-97.3033092635,-6.93922848487,-90.3640807786,275662.5,275550,347.989240353,0.00101388877947,0.00541416099636,-0.224691190181,,,,,"",,,0,0,0,0,0,-0.00181488203267,0.00181488203267,-0.00240330113817,-0.00199600798403,-0.000353830215504,-2.52335581268e-05,-0.000328596657377,0.00126541541947,20.903146919,"test",275429.166667,-0.00155817436425,0.997596698862,0.998441825636,4337.4,47557.9,0.0915305343592,-8218575,0.899573992964,276408.740578,274916.259422,0.0561082982605,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:50:00.000+09:00",275000,275500,275000,275000,3620,0,-0.00181488203267,-0.000908265213442,37.6510288665,275341.448585,275463.73468,-122.286095692,-30.0086019264,-92.277493766,275650,275545,358.847151757,0.00101388877947,0.00566678735781,-0.229496037733,,,,,"",,,0,0.00181818181818,0,0.00181818181818,0,0,0.00181818181818,-0.00235806276075,-0.00197789834691,-0.000444676711608,-0.000109122188823,-0.000335554522785,0.00130489873366,20.7187556825,"test",275433.333333,-0.00157327847029,0.997641937239,0.99842672153,2948,47738.9,0.0758291456234,-8218575,0.896163296599,276431.024968,274868.975032,0.0838801402181,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:51:00.000+09:00",275500,275500,275000,275500,2704,0.00181818181818,0.00181818181818,-0.0018115942029,50.7120090692,275365.84111,275466.421,-100.579890237,-44.1228595885,-56.4570306485,275625,275555,368.92949806,0.000903275625373,0.00556179944372,-0.151776721843,,,,,"",,,0,0,-0.00181488203267,-0.00181488203267,0,0.00181818181818,0.00181818181818,-0.000453514739229,-0.000199597176607,-0.000365081271278,-0.000160155570194,-0.000204925701083,0.0013391270347,20.4288303461,"test",275441.666667,0.000211781078873,0.999546485261,1.00021178108,3227.2,3609,0.749238016071,-8215871,-0.373524522028,276391.485486,274858.514514,0.418458990868,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:52:00.000+09:00",275000,275500,275000,275500,1266,0,0.00181818181818,-0.0018115942029,50.7120090692,275386.480939,275468.908334,-82.4273943361,-51.783766538,-30.6436277981,275600,275565,378.29167677,0.000903275625373,0.00543056224495,-0.405736863838,,,,,"",,,0,-0.00181488203267,-0.00181488203267,-0.00181488203267,0,-0.00181488203267,0.00181488203267,-0.000362844702467,-0.000235879012211,-0.000299191993961,-0.000187962854947,-0.000111229139013,0.00137310953455,19.6699605131,"test",275450,0.000181521147214,0.999637155298,1.00018152115,2875,3672.3,0.344743076546,-8215871,-0.367086022384,276348.331477,274851.668523,0.433184689522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:53:00.000+09:00",275500,275500,275000,275000,2390,-0.00181488203267,-0.00181488203267,-0.0036231884058,40.7997370676,275327.022333,275434.174383,-107.152049749,-62.8574231802,-44.2946265689,275550,275565,386.985128429,0.000977743801517,0.00557513754155,-0.238427767918,,,,,"",,,0,0,0,0,0,0,0.00181488203267,-0.00199600798403,-0.0020503329523,-0.00038964381727,-0.000228572447928,-0.000161071369342,0.00140721864883,20.3035750231,"test",275454.166667,-0.0016487921463,0.998003992016,0.998351207854,2866.6,3791.8,0.63030750567,-8218261,-0.387032543911,276318.114575,274781.885425,0.141980494803,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:54:00.000+09:00",275000,275500,275000,275000,2771,0,0,-0.0036231884058,40.7997370676,275276.711205,275402.013318,-125.30211254,-75.3463610522,-49.9557514878,275500,275555,395.057619256,0.000977743801517,0.00562320631028,-0.199176453425,,,,,"",,,0,0,0,0,0,0,0.00181818181818,-0.00181488203267,-0.00201411696395,-0.0004556440456,-0.000273986767462,-0.000181657278137,0.00143657316093,20.4514899228,"test",275458.333333,-0.00166389351082,0.998185117967,0.998336106489,2550.2,3930.35,0.705026269925,-8218261,-0.373389138372,276274.596669,274725.403331,0.177251387816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:55:00.000+09:00",275000,275500,275000,275000,3745,0,0,-0.0036231884058,40.7997370676,275234.14025,275372.234553,-138.094302903,-87.8959494223,-50.1983534804,275450,275545,402.553503594,0.000977743801517,0.00557716155227,-0.064787722075,,,,,"",,,0,0,0,0,0,0,0.00181818181818,-0.00163369032492,-0.00197789834691,-0.000502161101464,-0.000319621634263,-0.000182539467201,0.00146383092216,20.7527032736,"test",275466.666667,-0.00169409486931,0.998366309675,0.998305905131,2575.2,4117.6,0.909510394405,-8218261,-0.356409073247,276218.114575,274681.885425,0.207074950293,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:56:00.000+09:00",275000,275500,275000,275000,1575,0,-0.00181488203267,-0.0036231884058,40.7997370676,275198.118673,275344.661624,-146.54295002,-99.6253495418,-46.917600478,275400,275525,409.513967623,0.000977743801517,0.00543450600839,-0.45950186205,,,,,"",,,0,0,0,0,0,0,0.00181818181818,-0.00145243282498,-0.00190545322566,-0.000532883454618,-0.000362273998334,-0.000170609456284,0.00148914170045,19.8865369302,"test",275470.833333,-0.00170919486334,0.998547567175,0.998290805137,2349.4,4196.35,0.37532617632,-8218261,-0.349720590513,276148.331477,274651.668523,0.232738758088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:57:00.000+09:00",275500,275500,275000,275000,1745,0,-0.00181488203267,-0.0036231884058,40.7997370676,275167.638878,275319.131133,-151.492255311,-109.998730696,-41.4935246152,275350,275515,415.97725565,0.000977743801517,0.0051871642844,-0.449069133643,,,,,"",,,0,0,0,0.00181818181818,0,0.00181818181818,0.00181818181818,-0.001271109497,-0.00186922672087,-0.000550880928403,-0.000399995384348,-0.000150885544055,0.001512644566,19.9890362134,"test",275470.833333,-0.00170919486334,0.998728890503,0.998290805137,2445.2,4283.6,0.4073676347,-8218261,-0.342597348025,276064.142843,274635.857157,0.254950985295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:58:00.000+09:00",275000,275500,275000,275000,1784,0,0,-0.0036231884058,40.7997370676,275141.848281,275295.49179,-153.643508683,-118.727686293,-34.9158223903,275300,275495,421.978880247,0.000977743801517,0.00481892450469,-0.462405918881,,,,,"",,,0,0,0,0,0,0,0.00181818181818,-0.00108972030512,-0.00179676582152,-0.00055870366794,-0.000431737041066,-0.000126966626874,0.00153446865544,20.0111396918,"test",275475,-0.00172429440058,0.998910279695,0.998275705599,2324,4372.8,0.40797658251,-8218261,-0.335608763264,275963.324958,274636.675042,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T15:59:00.000+09:00",275000,275500,275000,275000,1110,0,0,-0.0036231884058,40.7997370676,275120.025469,275273.603509,-153.578040429,-125.69775712,-27.8802833088,275250,275480,427.551817372,0.000977743801517,0.00429869557355,-0.596785257071,,,,,"",,,0,0,0,0,0,0,0.00181818181818,-0.000908265213442,-0.00174241324234,-0.000558465601561,-0.000457082753165,-0.000101382848396,0.00155473388135,19.5366416742,"test",275475,-0.00172429440058,0.999091734787,0.998275705599,1991.8,4428.3,0.250660524355,-8218261,-0.331402569835,275841.607978,274658.392022,0.288711436318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:00:00.000+09:00",275000,275500,275000,275000,1865,0,0,-0.0036231884058,40.7997370676,275101.560012,275253.336582,-151.776570538,-130.913519804,-20.8630507344,275200,275465,432.72668756,0.000977743801517,0.0035603048587,-0.482959764097,,,,,"",,,0,0,0.00181818181818,0,1,0,0.00181818181818,-0.000726744186046,-0.0016880547438,-0.000551914801958,-0.000476049162924,-7.58656390343e-05,0.00157355159113,20.0555427107,"test",275470.833333,-0.00170919486334,0.999273255814,0.998290805137,1615.8,4521.55,0.412469175393,-8218261,-0.3245679026,275689.897949,274710.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:01:00.000+09:00",275500,275500,275000,275000,7835,0,0,-0.00181488203267,40.7997370676,275085.935395,275234.57091,-148.635514977,-134.457918839,-14.1775961383,275175,275445,437.531924163,0.000903589130977,0.00346666376458,1.74289375219,,,,,"",,,0,0,0.00181818181818,0,1,0.00181818181818,0.00181818181818,-0.000635958935223,-0.00161556753617,-0.000540492781734,-0.000488937886686,-5.15548950483e-05,0.00159102517877,21.4908825319,"test",275470.833333,-0.00170919486334,0.999364041065,0.998290805137,2867.8,3591.5,2.18153974662,-8218261,-0.0405819295559,275651.969601,274698.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:02:00.000+09:00",275000,275500,275000,275000,2070,0,0,-0.00181488203267,40.7997370676,275072.714565,275217.195287,-144.480721987,-136.462479468,-8.01824251893,275150,275430,441.99392958,0.000903589130977,0.00333096543337,-0.553697538197,,,,,"",,,0,0,0,0,0,0,0.00181818181818,-0.000545157186989,-0.00156119522202,-0.00052538444359,-0.000496227198066,-2.91572455234e-05,0.00160725065302,20.1598302647,"test",275470.833333,-0.00170919486334,0.999454842813,0.998290805137,2932.8,3391.6,0.610331407006,-8218261,-0.0429738176672,275608.257569,274691.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:03:00.000+09:00",275500,275500,275000,275000,1215,0,0,-0.00181488203267,40.7997370676,275061.527709,275201.106747,-139.57903834,-137.085791243,-2.49324709758,275125,275410,446.137220324,0.000903589130977,0.0031477524899,-0.823360392492,,,,,"",,,0,0,0.00181818181818,0.00181818181818,1,0.00181818181818,0.00181818181818,-0.000454338936847,-0.00148868959007,-0.000507560139419,-0.000498493786337,-9.06635308213e-06,0.00162231716481,19.6270257354,"test",275470.833333,-0.00170919486334,0.999545661063,0.998290805137,2819,3153.5,0.385286189948,-8218261,-0.046218487395,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:04:00.000+09:00",275000,275500,275000,275000,1746,0,0,-0.00181488203267,40.7997370676,275052.061907,275186.209951,-134.148043593,-136.498241713,2.35019811974,275100,275390,449.984561729,0.000903589130977,0.00290803344238,-0.526653938915,,,,,"",,,0,0.00181818181818,0,0,0,0,0.00181818181818,-0.000363504180298,-0.00141617342678,-0.000487811067611,-0.000496357242592,8.54617498089e-06,0.0016363074972,19.9896091151,"test",275462.5,-0.00167899441848,0.99963649582,0.998321005582,2946.2,2956.4,0.590583141659,-8218261,-0.0492998241104,275500,274700,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:05:00.000+09:00",275000,275500,275000,275500,3580,0.00181818181818,0.00181818181818,0,59.8816424965,275120.97546,275209.453658,-88.4781982088,-126.894233012,38.4160348032,275100,275380,453.557093034,0.000994955799258,0.00290803344238,0.643865865798,,,,,"",,,0,0,0,-0.00181488203267,0,0,0.00181818181818,0.00145401672119,0.000435761493209,-0.000321154984424,-0.000460596127085,0.000139441142661,0.00164630523787,20.709460988,"test",275462.5,0.000136134682579,1.00145401672,1.00013613468,3289.2,2607.05,1.37319959341,-8214681,0.0127538789053,275500,274700,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:06:00.000+09:00",275500,275500,275000,275500,1140,0,0.00181818181818,0.00181818181818,59.8816424965,275179.286928,275230.975609,-51.6886817601,-111.853122762,60.1644410015,275125,275380,456.874443532,0.000903837861593,0.0031477524899,-0.960426637586,,,,,"",,,0,-0.00181488203267,-0.00181488203267,-0.00181488203267,0,0,0.00181488203267,0.00136301681054,0.000435761493209,-0.000187617719637,-0.000406000445596,0.000218382725958,0.0016583464375,19.5651264521,"test",275454.166667,0.000166391867976,1.00136301681,1.00016639187,1950.2,2598.65,0.438689319454,-8214681,0.0379620187405,275558.012702,274691.987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:07:00.000+09:00",275500,275500,275000,275000,1284,-0.00181488203267,0,0,43.5875567864,275151.704323,275213.866305,-62.1619816165,-101.914894533,39.7529129161,275125,275370,459.954840422,0.000994955799258,0.0031477524899,-0.796296991468,,,,,"",,,0,0.00181818181818,0,0,0,0,0.00181488203267,-0.000454338936847,-0.00134364672985,-0.000226043569514,-0.000370599616482,0.000144556046968,0.00167256305608,19.6822618637,"test",275445.833333,-0.00161858804665,0.999545661063,0.998381411953,1793,2511.5,0.511248258013,-8215965,0.0137169022497,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:08:00.000+09:00",275000,275500,275000,275500,1842,0.00181818181818,0.00181818181818,0,56.3721015764,275205.288274,275235.061394,-29.77311989,-87.486539604,57.713419714,275125,275375,462.815208964,0.000994955799258,0.0031477524899,-0.413335350573,,,,,"",,,0,-0.00181488203267,-0.00181488203267,0,0,0,0.00181818181818,0.00136301681054,0.000453926463913,-0.00010806940069,-0.000317555497655,0.000209486096966,0.00167991001439,20.0449501264,"test",275437.5,0.000226911731336,1.00136301681,1.00022691173,1918.4,2482,0.742143432716,-8214123,0.00199435938759,275558.012702,274691.987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:09:00.000+09:00",275000,275500,275000,275000,3490,-0.00181488203267,0,0,45.3130406894,275173.705462,275217.649438,-43.9439761455,-78.7780269123,34.8340507668,275125,275365,465.471265466,0.000994955799258,0.0031477524899,0.697459493809,,,,,"",,,0,0.00181818181818,0,0.00181818181818,0,-0.00181488203267,0.00181488203267,-0.000454338936847,-0.00132551340947,-0.000159796276893,-0.000286465552409,0.000126669275516,0.00169262278351,20.6821833929,"test",275425,-0.00154306980122,0.999545661063,0.998456930199,2267.2,2438.85,1.43100231667,-8217613,0.0197224101523,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:10:00.000+09:00",275500,275500,275000,275500,1498,0.00181818181818,0,0.00181818181818,54.8515689265,275223.904622,275238.564295,-14.6596729138,-65.9543561126,51.2946831988,275150,275370,467.937603647,0.00107092102497,0.00333096543337,-0.558409877507,,,,,"",,,0,-0.00181488203267,-0.00181488203267,-0.00181488203267,0,0.00181818181818,0.00181818181818,0.00127203343631,0.000472092094273,-5.32111539522e-05,-0.00023939875177,0.000186187597818,0.00169850309854,19.8382290741,"test",275420.833333,0.00028743891923,1.00127203344,1.00028743892,1850.8,2332.75,0.642160540135,-8216115,0.0527274675812,275608.257569,274691.742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:11:00.000+09:00",275500,275500,275000,275000,2197,-0.00181488203267,-0.00181488203267,-0.00181488203267,46.17767109,275189.457757,275220.892866,-31.4351085823,-59.0505066066,27.6153980243,275125,275365,470.227774815,0.00107073910031,0.0031477524899,-0.0739621035,,,,,"",,,0,0,0,0,0,0,0.00181488203267,-0.000454338936847,-0.00132551340947,-0.000114309485754,-0.000214729114933,0.000100419629179,0.00170991918115,20.2193744507,"test",275404.166667,-0.00146754013041,0.999545661063,0.99853245987,2062.2,2307.4,0.952153939499,-8218312,-0.0528950333709,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:12:00.000+09:00",275000,275500,275000,275000,2571,0,0,-0.00181488203267,46.17767109,275160.31041,275204.530431,-44.2200213302,-56.0844095513,11.8643882211,275100,275360,472.354362329,0.00107073910031,0.00290803344238,0.134555346787,,,,,"",,,0,0,0.00181818181818,0,1,0,0.00181818181818,-0.000363504180298,-0.00130737943056,-0.000160800077564,-0.000203943307459,4.31432298948e-05,0.00171765222665,20.3765765853,"test",275391.666667,-0.00142221684268,0.99963649582,0.998577783157,2319.6,2372.65,1.083598508,-8218312,-0.0514403725792,275500,274700,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:13:00.000+09:00",275000,275500,275000,275000,2242,0,-0.00181488203267,0,46.17767109,275135.64727,275189.380029,-53.732758995,-55.6140794401,1.88132044502,275100,275355,474.329050734,0.000994955799258,0.00290803344238,-0.0835944388341,,,,,"",,,0,0,0,0.00181818181818,0,0,0.00181818181818,-0.000363504180298,-0.00128924479309,-0.000195391850891,-0.000202233016146,6.84116525462e-06,0.00172483291176,20.2396499819,"test",275375,-0.00136177939174,0.99963649582,0.998638220608,2399.6,2365.25,0.94789134341,-8218312,-0.00107811013635,275500,274700,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:14:00.000+09:00",275000,275500,275000,275000,3307,0,0,0,46.17767109,275114.778459,275175.351879,-60.5734194561,-56.6059474433,-3.96747201282,275100,275350,476.162689967,0.000994955799258,0.00290803344238,0.615574479036,,,,,"",,,0,0,0,0,0,0,0.00181818181818,-0.000363504180298,-0.001271109497,-0.00022026697984,-0.000205839808885,-1.44271709557e-05,0.00173150069079,20.6283230907,"test",275358.333333,-0.00130133462458,0.99963649582,0.998698665375,2363,2392.05,1.38249618528,-8218312,-0.00106603122844,275500,274700,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:15:00.000+09:00",275000,275500,275000,275000,4659,0,-0.00181488203267,0,46.17767109,275097.120235,275162.362851,-65.2426158919,-58.333281133,-6.90933475892,275100,275345,477.865354969,0.000994955799258,0.00290803344238,1.44208643855,,,,,"",,,0,0,0,0,0,0,0.00181818181818,-0.000363504180298,-0.00125297354228,-0.000237245875971,-0.000212121022302,-2.51248536688e-05,0.00173769219989,20.9710824892,"test",275341.666667,-0.00124088253987,0.99963649582,0.99875911746,2995.2,2437.75,1.91118859604,-8218312,-0.00104604655933,275500,274700,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:16:00.000+09:00",275500,275500,275000,275000,1182,0,0,0,46.17767109,275082.17866,275150.335973,-68.1573126335,-60.2980874331,-7.85922520039,275100,275340,479.446401043,0.000994955799258,0.00290803344238,-0.795619027544,,,,,"",,,0,0.00181818181818,0,0.00181818181818,0,0.00181818181818,0.00181818181818,-0.000363504180298,-0.00123483692889,-0.000247844773213,-0.000219265772484,-2.85790007287e-05,0.00174344145834,19.5994895777,"test",275333.333333,-0.00121065375303,0.99963649582,0.998789346247,2792.2,2418.1,0.488813531285,-8218312,-0.00105454695836,275500,274700,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:17:00.000+09:00",275000,275500,275000,275500,1820,0.00181818181818,0.00181818181818,0.00181818181818,56.8274590054,275146.458866,275176.237012,-29.7781455491,-54.1940990563,24.4159535072,275125,275345,480.914515254,0.00107092102497,0.0031477524899,-0.387766563792,,,,,"",,,0,-0.00181488203267,-0.00181488203267,-0.00181488203267,0,0,0.00181818181818,0.00136301681054,0.000562930142185,-0.000108087642646,-0.000196711793308,8.86241506614e-05,0.00174560622597,20.0329346896,"test",275333.333333,0.000605326876513,1.00136301681,1.00060532688,2642,2421.85,0.751491628301,-8216492,0.0365216673204,275558.012702,274691.987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:18:00.000+09:00",275500,275500,275000,275000,5312,-0.00181488203267,0,0,46.8452109909,275123.926733,275163.182418,-39.2556853485,-51.2064163147,11.9507309662,275125,275340,482.277764165,0.00114887594968,0.0031477524899,1.62901093927,,,,,"",,,0,0,0.00181818181818,0,1,0,0.00181488203267,-0.000454338936847,-0.00123483692889,-0.000142747946722,-0.000186205150235,4.34572035135e-05,0.00175373732423,21.1022500685,"test",275329.166667,-0.00119553867341,0.999545661063,0.998804461327,3256,2598.25,2.04445299721,-8221804,-0.0681805061099,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:19:00.000+09:00",275500,275500,275000,275000,2155,0,0,0,46.8452109909,275104.861082,275151.094832,-46.2337500307,-50.2118830579,3.97813302719,275125,275335,483.543638153,0.00114887594968,0.0031477524899,-0.303154095715,,,,,"",,,0,0,0,0,0,0.00181818181818,0.00181818181818,-0.000454338936847,-0.00121669965678,-0.000168122727385,-0.000182588665665,1.44659382807e-05,0.00175834050237,20.2000723809,"test",275320.833333,-0.00116530714167,0.999545661063,0.998834692858,3025.6,2650.5,0.813054140728,-8221804,-0.0668364459536,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:20:00.000+09:00",275500,275500,275000,275000,1405,0,0,0,46.8452109909,275088.728608,275139.902622,-51.1740143825,-50.4043093229,-0.769705059678,275125,275330,484.71909257,0.00114887594968,0.0031477524899,-0.741560868185,,,,,"",,,0,0,0,0,0,0.00181818181818,0.00181818181818,-0.000454338936847,-0.00119856172593,-0.000186087325027,-0.000183288397538,-2.79892748974e-06,0.00176261488207,19.772318961,"test",275316.666667,-0.00115019068951,0.999545661063,0.99884980931,2374.8,2627.5,0.534728829686,-8221804,-0.0674215033302,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:21:00.000+09:00",275000,275500,275000,275000,2370,0,0,0,46.8452109909,275075.078053,275129.539465,-54.4614122151,-51.2157299013,-3.24568231378,275125,275310,485.810585958,0.00114887594968,0.0031477524899,0.0138646123463,,,,,"",,,0,0,0,0,0,0,0.00181818181818,-0.000454338936847,-0.00112600341433,-0.000198041498964,-0.000186239017823,-1.1802481141e-05,0.00176658394894,20.2951716123,"test",275312.5,-0.0011350737798,0.999545661063,0.99886492622,2612.4,2354.25,1.00669002867,-8221804,-0.0752468939153,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:22:00.000+09:00",275000,275500,275000,275000,1813,0,-0.00181488203267,0,46.8452109909,275063.527583,275119.943949,-56.4163659333,-52.2558571077,-4.16050882557,275125,275290,486.824115533,0.00114887594968,0.0031477524899,-0.463276080123,,,,,"",,,0,0.00181818181818,0,0,0,0,0.00181818181818,-0.000454338936847,-0.00105343455992,-0.000205150421575,-0.000190021298573,-1.51291230021e-05,0.00177026951103,20.0272645894,"test",275308.333333,-0.00111995641251,0.999545661063,0.998880043587,2611,2341.4,0.774323054583,-8221804,-0.0756598616213,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:23:00.000+09:00",275000,275500,275000,275500,1730,0.00181818181818,0.00181818181818,0.00181818181818,57.6268400896,275130.677186,275148.096249,-17.4190633941,-45.288498365,27.8694349708,275150,275280,487.765250138,0.00121524513944,0.00333096543337,-0.568635923505,,,,,"",,,0,-0.00181488203267,0,-0.00181488203267,0,0,0.00181818181818,0.00127203343631,0.000799186283057,-6.32270903598e-05,-0.000164386563938,0.000101159473578,0.00177047277727,19.9822195972,"test",275312.5,0.000681044267878,1.00127203344,1.00068104427,1894.6,2367.15,0.730836660119,-8220074,-0.0382949960923,275608.257569,274691.742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:24:00.000+09:00",275000,275500,275000,275000,4222,-0.00181488203267,0,0,47.2956984522,275110.573003,275137.126156,-26.553153275,-41.541429347,14.988276072,275150,275260,488.639160842,0.00128448230762,0.00333096543337,1.46672817871,,,,,"",,,0,0,0.00181818181818,-0.00181818181818,1,-0.00181488203267,0.00181488203267,-0.000545157186989,-0.000944561505486,-9.6556921e-05,-0.00015105974308,5.450282208e-05,0.00177686967579,20.8725906059,"test",275308.333333,-0.00111995641251,0.999454842813,0.998880043587,2308,2490.95,1.69493566711,-8224296,-0.121138521448,275608.257569,274691.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:25:00.000+09:00",275500,275500,275000,275000,4239,0,0,-0.00181488203267,47.2956984522,275093.561772,275126.968663,-33.4068914634,-39.9145217703,6.50763030688,275125,275240,489.450649353,0.00121510948882,0.0031477524899,1.40728748564,,,,,"",,,0,0,0,0,0,0.00181818181818,0.00181818181818,-0.000454338936847,-0.00087196628397,-0.000121479605321,-0.000145143715528,2.36641102068e-05,0.0017798205431,20.8766090489,"test",275304.166667,-0.00110483858762,0.999545661063,0.998895161412,2874.8,2523.9,1.67954356353,-8224296,-0.190479020563,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:26:00.000+09:00",275000,275500,275000,275000,5337,0,0,-0.00181488203267,47.2956984522,275079.167653,275117.563577,-38.3959240444,-39.6108022251,1.21487818067,275100,275220,490.204174399,0.00121510948882,0.00290803344238,1.97285137053,,,,,"",,,0,0,0,0,0,0,0.00181818181818,-0.000363504180298,-0.000799360511591,-0.00013962154198,-0.000144039280819,4.4177388388e-06,0.00178256063418,21.1069453537,"test",275300,-0.00108972030512,0.99963649582,0.998910279695,3468.2,2733.75,1.95226337449,-8224296,-0.17585733882,275500,274700,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:27:00.000+09:00",275000,275500,275000,275000,2163,0,0,0,47.2956984522,275066.988014,275108.855164,-41.8671498667,-40.0620717534,-1.80507811329,275100,275200,490.903876228,0.00114887594968,0.00290803344238,-0.478478810728,,,,,"",,,0,0.00181818181818,0,-0.00181818181818,0,0,0.00181818181818,-0.000363504180298,-0.000726744186046,-0.000152244181333,-0.000145680260922,-6.56392041198e-06,0.00178510500447,20.2037778043,"test",275295.833333,-0.00107460156498,0.99963649582,0.998925398435,3538.2,2777.7,0.778701803651,-8224296,-0.149962198942,275500,274700,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:28:00.000+09:00",275500,275500,275000,275500,6807,0.00181818181818,0,0,57.5354376508,275133.605243,275137.828856,-4.22361283435,-32.8943799696,28.6707671353,275100,275190,491.553599355,0.00114887594968,0.00290803344238,2.46292271478,,,,,"",,,0,0,0,-0.00362976406534,0,0.00181818181818,0.00181818181818,0.00145401672119,0.00112649442204,-1.5330718092e-05,-0.000119398838365,0.000104068120273,0.00178422359112,21.3520496816,"test",275300,0.000726480203414,1.00145401672,1.0007264802,4553.6,3025.95,2.24954146632,-8217489,-0.0556188965449,275500,274700,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:29:00.000+09:00",275000,275500,275000,275500,2819,0,0.00181818181818,0.00181818181818,57.5354376508,275189.973667,275164.656348,25.3173191749,-21.2520401407,46.5693593156,275125,275180,492.156913686,0.00107092102497,0.0031477524899,-0.113184712126,,,,,"",,,0,-0.00181488203267,-0.00181488203267,-0.00181488203267,0,-0.00181488203267,0.00181488203267,0.00136301681054,0.00116287520895,9.18958953716e-05,-7.71398916178e-05,0.000169035786989,0.00178641347981,20.4704804,"test",275304.166667,0.000711334433127,1.00136301681,1.00071133443,4273,2992.4,0.942053201444,-8217489,0.00207191551932,275558.012702,274691.987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:30:00.000+09:00",275000,275500,275000,275000,1092,-0.00181488203267,0,-0.00181488203267,46.9551906194,275160.746949,275152.459581,8.28736768151,-15.3441585763,23.6315262578,275100,275160,492.717134137,0.00107073910031,0.00290803344238,-1.20968577862,,,,,"",,,0,0,0,-0.00181818181818,0,-0.00181488203267,0.00181488203267,-0.000363504180298,-0.00058147986626,3.01358824782e-05,-5.57969402773e-05,8.59328227555e-05,0.00179169866959,19.5202925363,"test",275300,-0.00108972030512,0.99963649582,0.998910279695,3643.6,2972.1,0.367416977894,-8218581,-0.0414858181084,275500,274700,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:31:00.000+09:00",275000,275500,275000,275000,1428,0,0,0,46.9551906194,275136.016649,275141.166279,-5.14962984383,-13.3052528298,8.15562298595,275100,275150,493.237338842,0.000994955799258,0.00290803344238,-0.951638530679,,,,,"",,,0,0,0.00181818181818,-0.00181818181818,1,0,0.00181818181818,-0.000363504180298,-0.000545157186989,-1.87259267048e-05,-4.83827375628e-05,2.9656810858e-05,0.00179359032306,19.7885565221,"test",275283.333333,-0.00102924259853,0.99963649582,0.998970757401,2861.8,2933.65,0.486765633256,-8218581,-0.00458473233003,275500,274700,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:32:00.000+09:00",275500,275500,275000,275000,3325,0,0,0,46.9551906194,275115.091011,275130.709518,-15.6185067673,-13.7679036173,-1.85060314999,275100,275140,493.720386067,0.000994955799258,0.00290803344238,0.223537858819,,,,,"",,,0,0.00181818181818,0,0,0,0.00181818181818,0.00181818181818,-0.000363504180298,-0.000508831867413,-5.67945700628e-05,-5.00651040628e-05,-6.72946599996e-06,0.00179534685843,20.6337513308,"test",275266.666667,-0.000968757568419,0.99963649582,0.999031242432,3094.2,2971.35,1.11901997409,-8218581,-0.00452656200044,275500,274700,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:33:00.000+09:00",275000,275500,275000,275500,3972,0.00181818181818,0,0.00181818181818,56.8627538675,275174.307778,275158.064368,16.2434102503,-7.76564084376,24.0090510941,275125,275140,494.16892992,0.00107092102497,0.0031477524899,0.575986699463,,,,,"",,,0,-0.00181488203267,-0.00181488203267,-0.00181488203267,0,0,0.00181818181818,0.00136301681054,0.00130842480192,5.8959746825e-05,-2.8187444079e-05,8.7147190904e-05,0.00179371662403,20.8133679337,"test",275258.333333,0.000877963125549,1.00136301681,1.00087796313,2527.2,3057.85,1.29895187795,-8214609,0.060549078601,275558.012702,274691.987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:34:00.000+09:00",275000,275500,275000,275000,3485,-0.00181488203267,-0.00181488203267,0,47.3404684474,275147.491197,275146.355896,1.13530067424,-5.98545254016,7.1207532144,275125,275130,494.585434926,0.00114887594968,0.0031477524899,0.263220363276,,,,,"",,,0,0,0,0.00181818181818,0,-0.00181488203267,0.00181488203267,-0.000454338936847,-0.000472503907244,4.12836608816e-06,-2.17652819642e-05,2.58936480524e-05,0.00179849249064,20.6807497009,"test",275241.666667,-0.000878016288716,0.999545661063,0.999121983711,2660.4,3066.75,1.13638216353,-8218094,0.00355425124317,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:35:00.000+09:00",275000,275500,275000,275000,3977,0,0,0,47.3404684474,275124.800244,275135.514719,-10.7144752121,-6.93125707455,-3.78321813755,275125,275120,494.972189574,0.00114887594968,0.0031477524899,0.604764322319,,,,,"",,,0,0.00181818181818,0,0.00181818181818,0,0,0.00181818181818,-0.000454338936847,-0.000436173306194,-3.8961728044e-05,-2.52045711802e-05,-1.37571568638e-05,0.00179989887118,20.8128094228,"test",275225,-0.000817512943955,0.999545661063,0.999182487056,3237.4,3032.65,1.3113943251,-8218094,0.00359421627949,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:36:00.000+09:00",275000,275500,275000,275500,1835,0.00181818181818,0.00181818181818,0.00181818181818,55.9044782951,275182.523283,275162.513629,20.009654509,-1.54307475785,21.5527292668,275150,275130,495.33131889,0.00121524513944,0.00333096543337,-0.804660335573,,,,,"",,,0,-0.00181488203267,-0.00181488203267,-0.00181488203267,0,0,0.00181818181818,0.00127203343631,0.00134481881292,7.26303248964e-05,-5.60099730616e-06,7.82313222026e-05,0.00179793582174,20.04114267,"test",275216.666667,0.00102949191546,1.00127203344,1.00102949192,3318.8,3065.3,0.598636348808,-8216259,0.0334877499755,275608.257569,274691.742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:37:00.000+09:00",275500,275500,275000,275000,4712,-0.00181488203267,0,-0.00181488203267,47.5726192615,275154.442778,275150.475582,3.96719597699,-0.441020610878,4.40821658787,275125,275130,495.664796112,0.00121510948882,0.0031477524899,0.974716470169,,,,,"",,,0,0,0,0.00181818181818,0,0,0.00181488203267,-0.000454338936847,-0.000472503907244,1.44261671891e-05,-1.60371131228e-06,1.60298785013e-05,0.00180241744041,20.9823941028,"test",275200,-0.000726744186046,0.999545661063,0.999273255814,3596.2,3209.9,1.46795850338,-8220971,-0.0697685286146,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:38:00.000+09:00",275000,275500,275000,275000,5260,0,-0.00181488203267,0,47.5726192615,275130.682351,275139.329243,-8.6468920008,-2.08219488886,-6.56469711194,275125,275120,495.974453533,0.00114887594968,0.0031477524899,1.33504197487,,,,,"",,,0,0,0,0.00181818181818,0,0,0.00181818181818,-0.000454338936847,-0.000436173306194,-3.14432436393e-05,-7.57161777769e-06,-2.38716258616e-05,0.00180354346739,21.0924126831,"test",275183.333333,-0.000666222518321,0.999545661063,0.999333777482,3853.8,3207.3,1.64000873008,-8220971,0.0129860006859,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:39:00.000+09:00",275000,275500,275000,275000,5070,0,0,0,47.5726192615,275110.577374,275129.008558,-18.4311843823,-5.35199278755,-13.0791915947,275125,275120,496.261992566,0.00114887594968,0.0031477524899,1.09447668268,,,,,"",,,0,0,-0.00181818181818,0.00181818181818,0,0,0.00181818181818,-0.000454338936847,-0.000436173306194,-6.70224886629e-05,-1.94617919547e-05,-4.75606967082e-05,0.00180458906388,21.055622474,"test",275166.666667,-0.000605693519079,0.999545661063,0.999394306481,4170.8,3353.05,1.51205618765,-8220971,0.0124215266697,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:40:00.000+09:00",275000,275500,275000,275000,13783,0,0,0,47.5726192615,275093.56547,275119.452369,-25.8868985344,-9.45897393691,-16.4279245975,275125,275120,496.528993097,0.00114887594968,0.0031477524899,3.62444731385,,,,,"",,,0,0,0,0.00181818181818,0,0,0.00181818181818,-0.000454338936847,-0.000436173306194,-9.41341764886e-05,-3.43962688615e-05,-5.97379076271e-05,0.0018055599749,22.0557176046,"test",275150,-0.000545157186989,0.999545661063,0.999454842813,6132,3971.95,3.4700839638,-8220971,0.0104860333086,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:41:00.000+09:00",275000,275500,274500,275000,5355,0,-0.00181488203267,0,47.5726192615,275079.170782,275110.604045,-31.4332626303,-13.8538316756,-17.5794309547,275125,275110,532.491207876,0.00114887594968,0.0031477524899,0.45751522155,,,,,"",,,0,0,0,0.00181818181818,0,0,0.00363636363636,-0.000454338936847,-0.000399840063974,-0.000114302773201,-5.03775697294e-05,-6.39252034717e-05,0.001936331665,21.1103123602,"test",275141.666667,-0.000514886270709,0.999545661063,0.999485113729,6836,4121.2,1.2993788217,-8220971,0.0101062797244,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:42:00.000+09:00",274500,275000,274500,275000,2923,0,0,0,47.5726192615,275066.990662,275102.411153,-35.4204907667,-18.1671634938,-17.2533272729,275125,275100,530.170407313,0.00114887594968,0.0031477524899,-0.471344904361,,,,,"",,,0,0,-0.00181818181818,0.00181818181818,0,-0.00181818181818,0.00181818181818,-0.000454338936847,-0.000363504180298,-0.000128801784606,-6.60624127048e-05,-6.27393719014e-05,0.00192789239023,20.504892143,"test",275133.333333,-0.000484613520717,0.999545661063,0.999515386479,6478.2,4176.7,0.699834797807,-8220971,0.00997198745421,275558.012702,274691.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:43:00.000+09:00",274500,275000,274500,275000,3010,0,0,-0.00181488203267,47.5726192615,275056.684406,275094.825141,-38.1407351383,-22.1618778227,-15.9788573156,275100,275100,528.015378219,0.00107073910031,0.00290803344238,-0.470591499133,,,,,"",,,0,-0.00181818181818,-0.00181818181818,0,0,-0.00181818181818,0.00181818181818,-0.000363504180298,-0.000363504180298,-0.000138693582321,-8.0588646628e-05,-5.81049356929e-05,0.0019200559208,20.5342217356,"test",275125,-0.000454338936847,0.99963649582,0.999545661063,6028.2,4240.7,0.709788478317,-8220971,-0.0105760841371,275500,274700,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:44:00.000+09:00",275000,275000,274500,274500,1741,-0.00181818181818,-0.00181818181818,-0.00181818181818,38.0467316478,274971.040651,275050.76402,-79.7233683623,-33.6741759306,-46.0491924317,275075,275090,526.014279775,0.00107100505602,0.00346792402587,-0.889289420673,,,,,"",,,0,0.00182149362477,0.00182149362477,0.00364298724954,1,0,0.00181818181818,-0.00209033899846,-0.00214475262641,-0.000290431214435,-0.000122674593554,-0.00016775662088,0.0019162633143,19.9849214818,"test",275108.333333,-0.00221125011359,0.997909661002,0.997788749886,5362.4,4116.65,0.42291669197,-8222712,0.0192389442872,275551.969601,274598.030399,-0.102763781115,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:45:00.000+09:00",275000,275000,274500,275000,1145,0.00182149362477,0,0,49.0365787103,274975.495936,275047.003722,-71.5077862061,-41.2408979857,-30.2668882204,275075,275090,524.156116934,0.00114939899886,0.00346792402587,-1.0249727572,,,,,"",,,0,0,-0.00181818181818,0.00181818181818,0,0.00182149362477,0.00182149362477,-0.000272652912842,-0.000327165654877,-0.000260028313477,-0.000149966901766,-0.00011006141171,0.0019060222434,19.5676862958,"test",275100,-0.000363504180298,0.999727347087,0.99963649582,2834.8,3961.95,0.288999103977,-8221567,0.0344401115612,275551.969601,274598.030399,0.421378637246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:46:00.000+09:00",275000,275000,274500,275000,2260,0,0,0,49.0365787103,274979.265792,275043.521965,-64.256172993,-45.8439529872,-18.4122200059,275075,275090,522.43068001,0.00114939899886,0.00346792402587,-0.562300070594,,,,,"",,,0,-0.00181818181818,-0.00181818181818,0,0,0,0.00181818181818,-0.000272652912842,-0.000327165654877,-0.000233658810884,-0.00016670528359,-6.69535272941e-05,0.00189974792731,20.2476464705,"test",275100,-0.000363504180298,0.999727347087,0.99963649582,2215.8,3808.1,0.593471810089,-8221567,0.0358315170295,275551.969601,274598.030399,0.421378637246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:47:00.000+09:00",275000,275000,274500,274500,1175,-0.00181818181818,-0.00181818181818,-0.00181818181818,40.6696314785,274905.532593,275003.261079,-97.7284854558,-56.2208594809,-41.5076259749,275050,275080,520.828488581,0.00121583837473,0.00391577153764,-0.925779533589,,,,,"",,,0,0,0.00182149362477,0.00364298724954,1,0,0.00181818181818,-0.00199963642974,-0.00210847753381,-0.000356023626433,-0.000204811874247,-0.000151211752185,0.0018973715431,19.5917299696,"test",275091.666667,-0.00215079821878,0.99800036357,0.997849201781,1866.2,3758.7,0.312608082582,-8222742,0.0206720408652,275588.516481,274511.483519,-0.0106621799869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:48:00.000+09:00",275000,275000,274500,274500,2325,0,-0.00181818181818,-0.00362976406534,40.6696314785,274843.142963,274965.98248,-122.839516753,-69.5445909354,-53.294925818,275000,275070,519.340739397,0.00113503321992,0.00398343678186,-0.445358897605,,,,,"",,,0,0.00182149362477,0.00182149362477,0.00364298724954,1,0.00182149362477,0.00182149362477,-0.00181818181818,-0.00207219980369,-0.000447502793273,-0.000253350058052,-0.00019415273522,0.00189195169179,20.2741818595,"test",275075,-0.00209033899846,0.998181818182,0.997909661002,1729.2,3534.6,0.657783058903,-8222742,-0.0743082668477,275547.722558,274452.277442,0.0435645354124,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:49:00.000+09:00",274500,275000,274500,275000,3184,0.00182149362477,0.00182149362477,-0.00181488203267,50.4707941922,274867.274815,274968.502296,-101.227481254,-75.8811689992,-25.3463122551,274975,275070,517.959258011,0.0012160984786,0.0036184650863,-0.135988291148,,,,,"",,,0,-0.00181818181818,0.00181818181818,0.00181818181818,1,0,0.00182149362477,9.09173561232e-05,-0.000254480677646,-0.000368099931834,-0.000275931523633,-9.21684082005e-05,0.00188348821095,20.5904199248,"test",275075,-0.000272652912842,1.00009091736,0.999727347087,2017.8,3552.85,0.896181938444,-8219558,-0.0291174690741,275472.493719,274477.506281,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:50:00.000+09:00",274500,275000,274500,274500,3757,-0.00181818181818,-0.00181818181818,-0.00181818181818,42.8479761943,274810.770997,274933.798423,-123.027425165,-85.3104202324,-37.7170049328,274950,275060,516.676453867,0.00121633267389,0.0039171957135,0.0267243512617,,,,,"",,,0,0,0.00364298724954,0.00182149362477,1,-0.00181818181818,0.00181818181818,-0.00163666121113,-0.00203591943576,-0.000448187341221,-0.00031078477316,-0.000137402568061,0.00188224573358,20.7540825865,"test",275066.666667,-0.00206010664081,0.998363338789,0.997939893359,2540.2,3686.1,1.0192344212,-8223315,-0.0642142101408,275488.516481,274411.483519,0.0821854891016,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:51:00.000+09:00",275000,275000,274500,274500,1584,0,-0.00181818181818,-0.00181818181818,42.8479761943,274762.960075,274901.665206,-138.705131361,-95.9893624582,-42.7157689031,274925,275050,515.485278591,0.00121633267389,0.00416314381823,-0.797216875665,,,,,"",,,0,0.00182149362477,0.00182149362477,0.00364298724954,1,0.00182149362477,0.00182149362477,-0.00154587614804,-0.00199963642974,-0.000505301024995,-0.000349688023527,-0.000155613001469,0.00187790629724,19.8904151146,"test",275050,-0.00199963642974,0.998454123852,0.99800036357,2405,3693.9,0.4288150735,-8223315,-0.0640786160968,275497.276157,274352.723843,0.128675775919,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:52:00.000+09:00",275000,275500,274500,275000,20431,0.00182149362477,0.00182149362477,0,51.3667664399,274799.427756,274908.949265,-109.521509363,-98.6957918391,-10.8257175236,274925,275050,550.093472978,0.00128588534889,0.00416314381823,3.52732277933,,,,,"",,,0,0,0.00181818181818,0.00181818181818,1,0.00182149362477,0.00364298724954,0.000272801673184,-0.000181785129976,-0.000398260034046,-0.000358893788506,-3.93662455404e-05,0.00200033990174,22.4493350111,"test",275041.666667,-0.000151492198152,1.00027280167,0.999848507802,6256.2,4549.2,4.49111931768,-8202884,0.172524839532,275497.276157,274352.723843,0.56552780425,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:53:00.000+09:00",275500,275500,275000,275000,4961,0,0.00182149362477,-0.00181488203267,51.3667664399,274830.285024,274915.693764,-85.4087398838,-96.038381448,10.6296415642,274900,275050,546.515367765,0.00121659267201,0.00370972681964,0.0804984609387,,,,,"",,,0,0.00181818181818,0.00181818181818,0.00363636363636,1,0.00181818181818,0.00181818181818,0.000363768643143,-0.000181785129976,-0.000310577235941,-0.000349230477993,3.86532420517e-05,0.00198732861005,21.0338889897,"test",275041.666667,-0.000151492198152,1.00036376864,0.999848507802,6783.4,4598.65,1.07879486371,-8202884,0.127483065682,275409.901951,274390.098049,0.598058067569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:54:00.000+09:00",275500,275500,275000,275500,6929,0.00181818181818,0.00181818181818,0.00181818181818,58.5347917309,274933.318097,274958.975707,-25.6576100655,-81.9622271715,56.304617106,274925,275060,543.192841496,0.00121672788806,0.00416314381823,0.477333432891,,,,,"",,,0,0,0,0,0,0.00181818181818,0.00181818181818,0.00209147949441,0.00159965098524,-9.31310710181e-05,-0.000297503546902,0.000204372475884,0.00197166185661,21.3698136897,"test",275050,0.00163606616979,1.00209147949,1.00163606617,7532.4,4770.85,1.45236173847,-8195955,0.232023643586,275497.276157,274352.723843,1.00237983258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:55:00.000+09:00",275500,275500,275000,275500,1882,0,0.00364298724954,0.00181818181818,58.5347917309,275020.499928,274999.051581,21.4483475992,-61.2801122174,82.7284598166,274950,275060,540.107638532,0.00121672788806,0.00454264266114,-0.61021071829,,,,,"",,,0,-0.00181488203267,0,0.00181488203267,0,0,0.00181488203267,0.00200036370249,0.00159965098524,7.78524413764e-05,-0.000222432349246,0.000300284790623,0.00196046329776,20.0664332296,"test",275058.333333,0.00160571999879,1.0020003637,1.00160572,7157.4,4666.1,0.403334690641,-8195955,0.237232378217,275574.4998,274325.5002,0.940352422964,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:56:00.000+09:00",275000,275500,275000,275000,2465,-0.00181488203267,0.00182149362477,-0.00181488203267,49.9897075484,275017.346093,274999.121834,18.2242591872,-45.3792379365,63.6034971236,274925,275050,537.242807208,0.00121659267201,0.00416314381823,-0.491220194225,,,,,"",,,0,0.00181818181818,0.00181818181818,0.00181818181818,1,-0.00181488203267,0.00181488203267,0.000272801673184,-0.000181785129976,6.62700334079e-05,-0.000165015410678,0.000231285444086,0.00195361020803,20.3344734646,"test",275058.333333,-0.000212076226255,1.00027280167,0.999787923774,7333.6,4697.6,0.524736035422,-8198420,0.189873552452,275497.276157,274352.723843,0.56552780425,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:57:00.000+09:00",275000,275500,275000,275500,1833,0.00181818181818,0.00181818181818,0.00181818181818,56.7838280634,275091.60054,275036.22392,55.3766200132,-25.2280663465,80.6046863597,274950,275060,534.582606693,0.00121672788806,0.00454264266114,-0.593035924968,,,,,"",,,0,0,0,0.00181488203267,0,0,0.00181818181818,0.00200036370249,0.00159965098524,0.000201004065384,-9.15719286625e-05,0.000292575994046,0.00194040873573,20.0400521574,"test",275066.666667,0.00157537566651,1.0020003637,1.00157537567,3614,4553.65,0.402534230782,-8196587,0.267741262504,275574.4998,274325.5002,0.940352422964,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:58:00.000+09:00",275000,275500,275000,275500,16865,0,0.00181818181818,0.00181818181818,56.7838280634,275154.431227,275070.577704,83.8535224266,-3.41174859189,87.2652710185,274975,275060,532.112420501,0.00121672788806,0.00486556529148,2.20661101003,,,,,"",,,0,0,-0.00181488203267,0.00181488203267,0,-0.00181488203267,0.00181488203267,0.00190926447859,0.00159965098524,0.000304368502456,-1.23838424388e-05,0.000316752344895,0.00193144254265,22.2593386553,"test",275075,0.00154503317277,1.00190926448,1.00154503317,5994.8,5133.9,3.28502697754,-8196587,0.237480278151,275643.954408,274306.045592,0.892403423695,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T16:59:00.000+09:00",275500,275500,275000,275500,6988,0,0,0.00181818181818,56.7838280634,275207.595653,275102.386763,105.208890159,18.3123791582,86.8965110006,275000,275070,529.818676179,0.00121672788806,0.00514259477227,0.329769542313,,,,,"",,,0,0,0,0.00181488203267,0,0,0.00181488203267,0.00181818181818,0.0015632384484,0.000381883448852,6.64696158194e-05,0.000315413833033,0.00192311679194,21.3782925793,"test",275083.333333,0.00151469251742,1.00181818182,1.00151469252,6006.6,5229.8,1.33618876439,-8196587,0.233125549734,275707.106781,274292.893219,0.853553390593,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:00:00.000+09:00",275000,275500,275000,275500,10630,0,0,0.00181818181818,56.7838280634,275252.580937,275131.839595,120.741341913,38.7981717092,81.9431702038,275025,275070,527.688770738,0.00121672788806,0.00538083759184,1.085787368,,,,,"",,,0,0,0,0,0,-0.00181488203267,0.00181488203267,0.00172711571675,0.0015632384484,0.000438262584076,0.000140828209471,0.000297434374605,0.00191538573771,21.7977783793,"test",275091.666667,0.00148435370028,1.00172711572,1.0014843537,7756.2,5072.15,2.09575820904,-8196587,0.240371440119,275764.932429,274285.067571,0.82097525474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:01:00.000+09:00",275000,275500,275000,275500,854,0,0.00181818181818,0.00181818181818,56.7838280634,275290.645409,275159.110737,131.534672012,57.3454717697,74.1892002422,275050,275080,525.7110014,0.00121672788806,0.00558527231257,-0.767955449296,,,,,"",,,0,0,-0.00181488203267,0,0,-0.00181488203267,0.00181488203267,0.00163606616979,0.00152682855896,0.000477439825815,0.000208150532739,0.000269289293075,0.00190820690163,19.2762741056,"test",275100,0.00145401672119,1.00163606617,1.00145401672,7434,4847.1,0.176187823647,-8196587,0.251531843783,275818.114575,274281.885425,0.792925049707,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:02:00.000+09:00",275500,275500,275000,275500,2810,0,0,0.00181818181818,56.7838280634,275322.853807,275184.361793,138.492014146,73.574780245,64.9172339013,275075,275090,523.8745013,0.00121672788806,0.00575951268481,-0.390528337792,,,,,"",,,0,-0.00181488203267,0,0,0,0,0.00181488203267,0.00154503317277,0.00149042131666,0.000502693336284,0.000267059093448,0.000235634242836,0.00190154083956,20.4672826712,"test",275108.333333,0.00142368157998,1.00154503317,1.00142368158,7629.4,4841.45,0.580404630844,-8196587,0.251825382891,275867.148976,274282.851024,0.768257621317,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:03:00.000+09:00",275000,275500,275000,275000,3203,-0.00181488203267,-0.00181488203267,0,46.8542472042,275273.183991,275170.705364,102.478626768,79.3555495497,23.1230772187,275075,275090,522.169179778,0.00128588534889,0.00575951268481,-0.31702944772,,,,,"",,,0,0.00181818181818,0.00181818181818,0.00363636363636,1,-0.00181488203267,0.00181488203267,-0.000272652912842,-0.000327165654877,0.000372649551885,0.000288565634726,8.4083917159e-05,0.00189879701738,20.5963695274,"test",275108.333333,-0.000393784266804,0.999727347087,0.999606215733,4897,4851.1,0.660262620849,-8199790,0.218311310837,275867.148976,274282.851024,0.452660419768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:04:00.000+09:00",275000,275500,275000,275500,2231,0.00181818181818,0,0.00364298724954,55.2764746047,275308.078761,275195.097559,112.981202164,86.0806800727,26.9005220918,275125,275100,520.585666937,0.00127284824039,0.00557190721191,-0.510048953642,,,,,"",,,0,0,0,0,0,0,0.00181818181818,0.00136301681054,0.00145401672119,0.000410095107675,0.000312452559247,9.76425484276e-05,0.00188960314678,20.2365481036,"test",275116.666667,0.00139334827649,1.00136301681,1.00139334828,3945.6,4875.6,0.457584707523,-8197559,0.257947739765,275891.485486,274358.514514,0.744623027395,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:05:00.000+09:00",275500,275500,275000,275500,2154,0,0,0.00181818181818,55.2764746047,275337.605106,275217.682925,119.922180584,92.848980175,27.0732004091,275150,275110,519.115262156,0.00121623383938,0.00567708499066,-0.537921627122,,,,,"",,,0,-0.00181488203267,-0.00181488203267,0.00181488203267,0,0,0.00181488203267,0.00127203343631,0.00141761477227,0.000435289221721,0.000337019891742,9.82693299786e-05,0.00188426592434,20.201424767,"test",275116.666667,0.00139334827649,1.00127203344,1.00139334828,2250.4,4926.05,0.437267181616,-8197559,0.243684087656,275931.024968,274368.975032,0.724064539883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:06:00.000+09:00",275000,275500,275000,275000,4156,-0.00181488203267,-0.00181488203267,0,46.6943953162,275285.665859,275201.558264,84.1075946668,91.1007030733,-6.99310840655,275150,275110,517.749886287,0.00128541783862,0.00567708499066,-0.168893598729,,,,,"",,,0,0.00181818181818,0.00181818181818,0.00363636363636,1,-0.00181488203267,0.00181488203267,-0.000545157186989,-0.000399840063974,0.000305845798788,0.000331275283903,-2.54294851147e-05,0.00188272685923,20.8568347297,"test",275108.333333,-0.000393784266804,0.999454842813,0.999606215733,2910.8,5020.85,0.827748289632,-8201715,0.197695609309,275931.024968,274368.975032,0.40397234005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:07:00.000+09:00",275500,275500,275000,275500,2792,0.00181818181818,0,0.00364298724954,54.3303682251,275318.640342,275223.665059,94.9752826841,91.8756189955,3.09966368866,275200,275110,516.482037267,0.00127237602578,0.00534045728804,-0.45539577782,,,,,"",,,0,0,0,0.00181488203267,0,0.00181818181818,0.00181818181818,0.00109011627907,0.00141761477227,0.000344737868182,0.00033348682031,1.12510478717e-05,0.00187470793926,20.4608563728,"test",275116.666667,0.00139334827649,1.00109011628,1.00139334828,2907.2,5101.7,0.54726855754,-8198923,0.233441793912,275934.846923,274465.153077,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:08:00.000+09:00",275500,275500,275000,275500,6124,0,0.00181818181818,0.00364298724954,54.3303682251,275346.541828,275244.134314,102.407513664,93.9819979292,8.42551573504,275250,275120,515.304748891,0.00127237602578,0.00487426262125,0.165302610212,,,,,"",,,0,0,0.00181488203267,0,1,0,0.00181488203267,0.000908265213442,0.00138121546961,0.000371715113119,0.000341132478872,3.0582634247e-05,0.00187043466022,21.2463136649,"test",275116.666667,0.00139334827649,1.00090826521,1.00139334828,3491.4,5291.65,1.15729498361,-8198923,0.22506212618,275920.820393,274579.179607,0.686338998125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:09:00.000+09:00",275500,275500,275000,275500,5236,0,0,0.00181818181818,54.3303682251,275370.150777,275263.087328,107.063449462,96.5982882357,10.4651612259,275275,275130,514.211552541,0.00121573958992,0.00486026270466,-0.0315731356939,,,,,"",,,0,-0.00181488203267,0,0,0,0,0.00181488203267,0.000817364453728,0.00134481881292,0.000388615061567,0.000350628995411,3.79860661558e-05,0.0018664666154,21.0896560353,"test",275125,0.00136301681054,1.00081736445,1.00136301681,4092.4,5394.25,0.970663206192,-8198923,0.191268480326,275943.954408,274606.045592,0.668172895869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:10:00.000+09:00",275500,275500,275000,275000,17206,-0.00181488203267,-0.00181488203267,0.00182149362477,46.0850790508,275313.204504,275243.599378,69.6051262321,91.199655835,-21.5945296029,275300,275130,513.196441646,0.0012154806007,0.00423607111867,1.98437242507,,,,,"",,,0,0.00181818181818,0.00363636363636,0.00363636363636,1,0,0.00181488203267,-0.00108972030512,-0.000472503907244,0.000253109549935,0.000331635112127,-7.85255621924e-05,0.00186616887871,22.277539816,"test",275116.666667,-0.000424062518931,0.998910279695,0.999575937481,7102.8,6066.7,2.83613826298,-8216129,0.0592249493135,275883.095189,274716.904811,0.242752122286,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:11:00.000+09:00",275500,276000,275000,275500,30431,0.00181818181818,0.00181818181818,0.00364298724954,53.6588884739,275341.942273,275262.592016,79.3502561664,88.8297759013,-9.47951973486,275350,275140,547.968124385,0.00127190363586,0.00332854599234,3.00701725906,,,,,"",,,0,0,0,0.00181488203267,0,0.00181818181818,0.00363636363636,0.000544761213002,0.00130842480192,0.000288022708408,0.000322431128498,-3.44084200902e-05,0.00198899500684,22.8495600124,"test",275125,0.00136301681054,1.00054476121,1.00136301681,12357.8,7509.05,4.05257655762,-8185698,0.25047775684,275808.257569,274891.742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:12:00.000+09:00",276000,276000,275500,275500,2938,0,0,0.00181818181818,53.6588884739,275366.258846,275280.177793,86.0810530533,88.2800313317,-2.19897827841,275375,275150,544.541829786,0.00121524513944,0.00314489479359,-0.522550059622,,,,,"",,,0,0.00181488203267,0.00181488203267,0.00181488203267,1,0.00181488203267,0.00181488203267,0.000453926463913,0.00127203343631,0.000312453913079,0.000320435685414,-7.98177233544e-06,0.00197655836583,20.5118272655,"test",275133.333333,0.00133268718197,1.00045392646,1.00133268718,12387,6634.4,0.442843361871,-8185698,0.129521885928,275808.012702,274941.987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:13:00.000+09:00",275500,276000,275500,276000,3178,0.00181488203267,0.00181488203267,0.00363636363636,60.1510799861,275463.757485,275333.497956,130.259528642,96.6759307937,33.5835978483,275425,275160,541.360270516,0.00127147842867,0.00346351711507,-0.473895835023,,,,,"",,,0,-0.0018115942029,0,0,0,0,0.00181488203267,0.00208768267223,0.00305276929786,0.00047195481392,0.000350275111572,0.000121679702349,0.00196145025549,20.5921634929,"test",275150,0.0030892240596,1.00208768267,1.00308922406,11797.8,6545.25,0.485542950995,-8182520,0.155563194683,275901.969601,274948.030399,1.10276378112,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:14:00.000+09:00",276000,276000,275500,275500,4690,-0.0018115942029,0,0,52.2656415553,275469.333257,275345.831441,123.501815458,102.041107727,21.4607077312,275425,275170,538.405965479,0.00128401683056,0.00346351711507,-0.244977402794,,,,,"",,,0,0.00181488203267,0.00181488203267,0,1,0,0.0018115942029,0.000272306435509,0.00119925864011,0.000448282451752,0.000370385146013,7.78973057395e-05,0.00195428662606,20.9795307698,"test",275158.333333,0.00124170931888,1.00027230644,1.00124170932,11688.6,6433.3,0.729019321344,-8187210,0.0679666734025,275901.969601,274948.030399,0.578621362754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:15:00.000+09:00",275500,276000,275500,276000,5371,0.00181488203267,0.00363636363636,0.00181488203267,58.170979954,275550.974294,275394.288371,156.685922616,112.970070704,43.7158519115,275450,275190,535.66268223,0.0013435047299,0.0039100851749,-0.175553438055,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,0,0.00181488203267,0.00199673261935,0.00294342090919,0.000567702618174,0.000409311850378,0.000158390767795,0.00194080681968,21.1169255353,"test",275175,0.00299809212319,1.00199673262,1.00299809212,9321.6,6607.75,0.812833415308,-8181839,0.106813968446,275988.516481,274911.483519,1.01066217999,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:16:00.000+09:00",276000,276000,275500,275500,2743,-0.0018115942029,0,0.00181818181818,51.3320661772,275543.132095,275402.118862,141.013232525,118.578703069,22.4345294563,275475,275200,533.115347785,0.00134327162714,0.00361189740306,-0.551183739463,,,,,"",,,0,0.00181488203267,0,0,0,0,0.0018115942029,9.07523368727e-05,0.00109011627907,0.000511844764156,0.000430412715312,8.14320488434e-05,0.00193508293207,20.4431503998,"test",275183.333333,0.00115074798619,1.00009075234,1.00115074799,3784,6621.65,0.414247204247,-8184582,0.104490572591,275972.493719,274977.506281,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:17:00.000+09:00",275500,276000,275500,276000,2590,0.00181488203267,0.00181488203267,0.00181488203267,56.8014075159,275613.419465,275446.406354,167.013110858,128.265584626,38.7475262314,275500,275220,530.749965801,0.00134305974936,0.00397620731401,-0.580272675371,,,,,"",,,0,0,-0.0018115942029,-0.0018115942029,0,0,0.00181488203267,0.00181488203267,0.00283409635928,0.000605119966876,0.000464730379081,0.000140389587795,0.00192300712247,20.3875693008,"test",275191.666667,0.00293734669776,1.00181488203,1.0029373467,3714.4,6659.5,0.388918086943,-8181992,0.109580298821,276047.722558,274952.277442,0.956435464588,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:18:00.000+09:00",275500,276000,275500,276000,2535,0,0,0.00181488203267,56.8014075159,275672.893393,275487.413291,185.48010259,139.708488219,45.7716143712,275525,275230,528.553539672,0.00134305974936,0.00427904042194,-0.511958115273,,,,,"",,,0,0,0,0,0,-0.0018115942029,0.0018115942029,0.00172398148988,0.00279766013879,0.000672029357211,0.000506190174707,0.000165839182504,0.00191504905678,20.3661050622,"test",275208.333333,0.00287660862983,1.00172398149,1.00287660863,3585.8,5943,0.42655224634,-8181992,0.122791519435,276114.491306,274935.508694,0.902889741598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:19:00.000+09:00",275500,276000,275500,276000,2089,0,0.00181488203267,0.00181488203267,56.8014075159,275723.217487,275525.382677,197.834810044,151.333752584,46.5010574595,275550,275240,526.514001124,0.00134305974936,0.00453275122366,-0.538358580661,,,,,"",,,0,-0.0018115942029,-0.0018115942029,0,0,-0.0018115942029,0.0018115942029,0.00163309744148,0.00276122656591,0.000716792790013,0.000548310697768,0.000168482092245,0.00190765942436,20.172596908,"test",275225,0.00281587791807,1.00163309744,1.00281587792,3065.6,5698.05,0.366616649556,-8181992,0.128070129255,276174.4998,274925.5002,0.860288346061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:20:00.000+09:00",275500,276000,275500,275500,1736,-0.0018115942029,-0.0018115942029,0,49.8100269032,275688.876335,275523.502478,165.373856509,154.141773369,11.2320831402,275550,275250,524.620143901,0.00140580470312,0.00453275122366,-0.528390953548,,,,,"",,,0,0,0.00181488203267,0.00181488203267,1,-0.0018115942029,0.0018115942029,-0.000181455271276,0.000908265213442,0.000600268081703,0.000559498269942,4.07698117611e-05,0.00190424734628,19.9856818049,"test",275233.333333,0.000968874894029,0.999818544729,1.00096887489,2338.6,5253.35,0.330455804391,-8183728,0.122388571102,276174.4998,274925.5002,0.459967961549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:21:00.000+09:00",275500,276000,275500,275500,3139,0,0,0,49.8100269032,275659.818437,275521.761554,138.056883153,150.924795326,-12.8679121727,275550,275260,522.861562194,0.00140580470312,0.00453275122366,-0.337687357861,,,,,"",,,0,0,0.00181488203267,0.00181488203267,1,0,0.00181488203267,-0.000181455271276,0.000871902928141,0.000501113913442,0.000547821398642,-4.67074852002e-05,0.0018978641096,20.5780024656,"test",275241.666667,0.000938569136214,0.999818544729,1.00093856914,2417.8,5367.6,0.584805127059,-8183728,0.11978351591,276174.4998,274925.5002,0.459967961549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:22:00.000+09:00",275500,276000,275500,275500,4612,0,-0.0018115942029,0,49.8100269032,275635.230985,275520.149587,115.081398237,143.756115908,-28.6747176709,275550,275270,521.228593466,0.00140580470312,0.00453275122366,-0.128597697378,,,,,"",,,0,0.00181488203267,0.00181488203267,0.00181488203267,1,0,0.00181488203267,-0.000181455271276,0.000835543284775,0.00041771832391,0.000521800783696,-0.000104082459786,0.00189193681839,20.9627597898,"test",275250,0.000908265213442,0.999818544729,1.00090826521,2822.2,5457.7,0.845044615864,-8183728,0.117806035509,276174.4998,274925.5002,0.459967961549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:23:00.000+09:00",276000,276000,275500,276000,2387,0.00181488203267,0,0.00363636363636,56.4976343534,275691.349295,275555.694062,135.655233152,142.135939357,-6.48070620483,275600,275280,519.712265361,0.00139391184192,0.00435413642961,-0.459584386258,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,0.00181488203267,0.00181488203267,0.00145137880987,0.00261551874455,0.000491504467943,0.000514985287525,-2.34808195827e-05,0.00188301545421,20.3059487726,"test",275258.333333,0.00269443855772,1.00145137881,1.00269443856,2792.6,5416.9,0.440657940889,-8181341,0.170291125921,276200,275000,0.833333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:24:00.000+09:00",275500,276000,275500,275500,1634,-0.0018115942029,-0.0018115942029,0,49.4078296767,275661.910942,275551.568576,110.342366112,135.777224708,-25.4348585958,275600,275290,518.304246407,0.00140537941002,0.00435413642961,-0.567922343442,,,,,"",,,0,0.00181488203267,0,0.00181488203267,0,-0.0018115942029,0.0018115942029,-0.000362844702467,0.0007628319227,0.000400516755398,0.000492839291136,-9.23225357378e-05,0.00188132212852,19.9251291852,"test",275266.666667,0.000847662872366,0.999637155298,1.00084766287,2701.6,5387.05,0.303319998886,-8182975,0.135361654338,276200,275000,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:25:00.000+09:00",276000,276000,275500,276000,2010,0.00181488203267,0.00181488203267,0.00181488203267,55.4309564551,275713.924643,275584.785719,129.1389248,134.449564727,-5.31063992604,275625,275310,516.996800235,0.00145992034237,0.00451697037569,-0.509658078336,,,,,"",,,0,0,0,0,0,0.00181488203267,0.00181488203267,0.00136054421769,0.00250626566416,0.000467894655074,0.000487136104082,-1.92414490074e-05,0.00187317681244,20.1340461476,"test",275283.333333,0.00260337833747,1.00136054422,1.00260337834,2756.4,5379.85,0.373616364769,-8180965,0.15422363077,276247.49498,275002.50502,0.801207248338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:26:00.000+09:00",275500,276000,275500,276000,1804,0,0.00181488203267,0.00363636363636,55.4309564551,275757.936237,275615.542332,142.393904687,136.038432719,6.35547196816,275675,275320,515.782743075,0.00139348299696,0.00415181759037,-0.51976486971,,,,,"",,,0,0,0,-0.0018115942029,0,-0.0018115942029,0.0018115942029,0.00117892445815,0.00246985326166,0.000515919944517,0.000492892872169,2.30270723484e-05,0.00186877805462,20.0259178473,"test",275300,0.00254268071195,1.00117892446,1.00254268071,2489.4,5262.25,0.342819136301,-8180965,0.197159009929,276247.276157,275102.723843,0.783953818415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:27:00.000+09:00",275500,276000,275500,276000,1163,0,0.00181488203267,0.00181488203267,55.4309564551,275795.176816,275644.020678,151.156137878,139.06197375,12.0941641272,275700,275340,514.655404284,0.00134216934568,0.00422992520482,-0.600291298287,,,,,"",,,0,-0.0018115942029,0,-0.0018115942029,0,-0.0018115942029,0.0018115942029,0.00108813928183,0.00239703639137,0.000547667166223,0.00050384773098,4.38194352434e-05,0.00186469349378,19.5869143003,"test",275316.666667,0.00248199043526,1.00108813928,1.00248199044,1799.6,5180.8,0.224482705374,-8180965,0.173313001853,276283.095189,275116.904811,0.757247877714,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:28:00.000+09:00",275500,276000,275500,275500,1944,-0.0018115942029,-0.0018115942029,0,48.2556433859,275749.764998,275633.352479,116.412518436,134.532082687,-18.1195642516,275700,275350,513.608589692,0.00140495398817,0.00422992520482,-0.450193514383,,,,,"",,,0,0,0.00181488203267,0,1,-0.0018115942029,0.0018115942029,-0.000725426187885,0.000544761213002,0.000422549976174,0.000488319719374,-6.57697432e-05,0.00186427800251,20.0988458945,"test",275316.666667,0.000665899872874,0.999274573812,1.00066589987,1711,4971.8,0.391005269721,-8182909,0.161048312482,276283.095189,275116.904811,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:29:00.000+09:00",275500,276000,275500,275500,1697,0,0,0,48.2556433859,275711.339614,275623.474518,87.8650955863,125.198685267,-37.3335896809,275700,275360,512.636547571,0.00140495398817,0.00422992520482,-0.458077090774,,,,,"",,,0,0.00181488203267,0,0.00181488203267,0,0,0.00181488203267,-0.000725426187885,0.000508425334108,0.000318929566556,0.00045444168881,-0.000135512122254,0.00186074971895,19.9629601749,"test",275316.666667,0.000665899872874,0.999274573812,1.00066589987,1723.6,4794.85,0.35392139483,-8182909,0.166991668144,276283.095189,275116.904811,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:30:00.000+09:00",275500,276000,275500,276000,1944,0.00181488203267,0,0.00363636363636,55.0098628253,275755.748904,275651.365294,104.383609358,121.035670085,-16.6520607271,275750,275380,511.733937031,0.00139305401998,0.00362647325476,-0.339318255721,,,,,"",,,0,0,-0.0018115942029,0,0,0,0.00181488203267,0.00090661831369,0.00225143438158,0.000378201483183,0.000438535036542,-6.03335533589e-05,0.0018541084675,20.1006591316,"test",275333.333333,0.00242130750605,1.00090661831,1.00242130751,1710.4,4031.75,0.482172753767,-8180965,0.436088547157,276250,275250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:31:00.000+09:00",276000,276000,275500,276000,799,0,0,0.00181488203267,55.0098628253,275793.325996,275677.190087,116.135908076,120.055717684,-3.91980960756,275775,275400,510.895798671,0.00134172392226,0.00360796822448,-1.51386180421,,,,,"",,,0,0,-0.0018115942029,-0.0018115942029,0,0,0.0018115942029,0.000815882512918,0.00217864923747,0.000420782275638,0.000434984484361,-1.4202208723e-05,0.00185107173432,19.211517095,"test",275350,0.00236063192301,1.00081588251,1.00236063192,1509.4,2550.15,0.313314903045,-8180965,0.0927984628355,276272.493719,275277.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:32:00.000+09:00",275500,276000,275500,276000,1074,0,0,0.00181488203267,55.0098628253,275825.121996,275701.101933,124.02006339,120.848586825,3.17147656474,275800,275420,510.117527338,0.00134172392226,0.00355255945291,-1.15615787668,,,,,"",,,0,0,-0.0018115942029,0,0,-0.0018115942029,0.0018115942029,0.000725163161711,0.00210587466415,0.000449348055759,0.00043785719864,1.14908571186e-05,0.00184825191064,19.5073014231,"test",275366.666667,0.00229996368478,1.00072516316,1.00229996368,1491.6,2456.95,0.437127332669,-8180965,0.0963186064022,276289.897949,275310.102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:33:00.000+09:00",275500,276000,275500,276000,1372,0,0.00181488203267,0,55.0098628253,275852.026304,275723.24253,128.783774095,122.435624279,6.34814981624,275800,275440,509.394846813,0.00128215323246,0.00355255945291,-0.824448253209,,,,,"",,,0,-0.0018115942029,0,-0.0018115942029,0,-0.0018115942029,0.0018115942029,0.000725163161711,0.00203311065931,0.000466607877156,0.000443607334344,2.30005428125e-05,0.00184563350295,19.7521809556,"test",275375,0.00226963231956,1.00072516316,1.00226963232,1377.2,2366.65,0.579722392411,-8180965,0.0328523440306,276289.897949,275310.102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:34:00.000+09:00",276000,276000,275500,275500,1451,-0.0018115942029,0,0,46.7941947187,275797.868411,275706.706047,91.1623648292,116.180972389,-25.0186075597,275800,275460,508.723786327,0.00128215323246,0.00355255945291,-0.687658321143,,,,,"",,,0,0,0.00181488203267,0.00181488203267,1,0,0.0018115942029,-0.00108774474257,0.000145211645974,0.000330897875968,0.000421709518653,-9.0811642685e-05,0.00184654731879,19.806351163,"test",275383.333333,0.000423651879199,0.998912255257,1.00042365188,1328,2204.7,0.658139429401,-8182416,0.108722275139,276289.897949,275310.102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:35:00.000+09:00",275500,276000,275500,275500,1299,0,-0.0018115942029,-0.0018115942029,46.7941947187,275752.042502,275691.394488,60.6480143806,105.074380787,-44.4263664066,275775,275470,508.100658732,0.00121290632593,0.00360796822448,-0.839416297508,,,,,"",,,0,0,0.00181488203267,0,1,0,0.00181488203267,-0.000997189738011,0.00010890478092,0.000220137983233,0.000381395211569,-0.000161257228336,0.00184428551264,19.695692927,"test",275391.666667,0.000393379126698,0.999002810262,1.00039337913,1199,2001.1,0.649142971366,-8182416,-0.0144170706112,276272.493719,275277.506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:36:00.000+09:00",275500,276000,275500,275500,1101,0,-0.0018115942029,0,46.7941947187,275713.266732,275677.217118,36.0496142926,91.2694274883,-55.2198131957,275775,275480,507.522040251,0.00114679276127,0.00360796822448,-0.973645952335,,,,,"",,,0,0,0.00181488203267,0.00181488203267,1,0,0.00181488203267,-0.000997189738011,7.26005517642e-05,0.000130851594529,0.000331286488161,-0.000200434893632,0.00184218526407,19.5303170476,"test",275391.666667,0.000393379126698,0.999002810262,1.00039337913,1259.4,1919,0.573736321001,-8182416,0.0564356435644,276272.493719,275277.506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:37:00.000+09:00",275500,276000,275500,275500,2243,0,-0.0018115942029,-0.0018115942029,46.7941947187,275680.456466,275664.089924,16.3665416961,76.2888503299,-59.9223086337,275750,275500,506.984751662,0.00106879775737,0.00362647325476,0.411452395403,,,,,"",,,0,0.00181488203267,0.00181488203267,0,1,0,0.00181488203267,-0.00090661831369,0,5.94066849224e-05,0.000276910527513,-0.000217503842591,0.00184023503326,20.2419124437,"test",275400,0.000363108206245,0.999093381686,1.00036310821,1493.2,1901.65,1.17950201141,-8182416,-0.0111482133936,276250,275250,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:38:00.000+09:00",275500,276000,275500,276000,1072,0.00181488203267,0,0,55.6943941398,275729.61701,275688.972152,40.6448575627,69.1600517764,-28.5151942137,275750,275530,506.485840829,0.00114679276127,0.00362647325476,-0.905951479979,,,,,"",,,0,0,-0.0018115942029,-0.0018115942029,0,0,0.00181488203267,0.00090661831369,0.0017058033608,0.000147263976677,0.000250579897741,-0.000103315921064,0.00183509362619,19.5054374897,"test",275416.666667,0.00211800302572,1.00090661831,1.00211800303,1433.2,1828.5,0.586272901285,-8181344,0.0177194421657,276250,275250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:39:00.000+09:00",276000,276000,275500,276000,1123,0,0.00181488203267,0,55.6943941398,275771.214393,275712.011252,59.2031408478,67.1686695907,-7.96552874292,275750,275550,506.022566484,0.00114679276127,0.00362647325476,-0.776438529494,,,,,"",,,0,0,0,-0.0018115942029,0,0,0.0018115942029,0.00090661831369,0.00163309744148,0.000214504133506,0.000243364744894,-2.88606113874e-05,0.00183341509596,19.5519151027,"test",275433.333333,0.00205736415346,1.00090661831,1.00205736415,1367.6,1780.2,0.630827996854,-8181344,0.0182002022245,276250,275250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:40:00.000+09:00",275500,276000,275500,276000,2345,0,0.00181488203267,0.00181488203267,55.6943941398,275806.412179,275733.343752,73.0684267168,68.3486210159,4.71980570085,275775,275580,505.592383164,0.00106897902287,0.00360796822448,0.624824650488,,,,,"",,,0,0,0,-0.0018115942029,0,-0.0018115942029,0.0018115942029,0.000815882512918,0.00152405834966,0.00026474067651,0.000247639931217,1.71007452929e-05,0.00183185646074,20.2881968271,"test",275450,0.00199673261935,1.00081588251,1.00199673262,1576.8,1810.65,1.29511501395,-8181344,0.0658327120095,276272.493719,275277.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:41:00.000+09:00",276000,276000,275500,276000,1925,0,0.00181488203267,0.00181488203267,55.6943941398,275836.19492,275753.096066,83.0988538025,71.2986675733,11.8001862293,275800,275610,505.192927223,0.00106897902287,0.00355255945291,0.218793604655,,,,,"",,,0,0,-0.0018115942029,-0.0018115942029,0,0,0.0018115942029,0.000725163161711,0.00141504299554,0.000301082803632,0.0002583285057,4.27542979322e-05,0.00183040915661,20.0908373933,"test",275466.666667,0.00193610842207,1.00072516316,1.00193610842,1741.6,1749.95,1.10003142947,-8181344,0.0681162318923,276289.897949,275310.102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:42:00.000+09:00",275500,276000,275500,276000,2492,0,0.00181488203267,0.00181488203267,55.6943941398,275861.395702,275771.385247,90.0104550372,75.041025066,14.9694299712,275825,275630,504.82200385,0.00106897902287,0.00345849434031,1.70692223534,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,-0.0018115942029,0.0018115942029,0.000634460255597,0.00134237927657,0.000326124837091,0.000271887771978,5.4237065113e-05,0.00182906523134,20.3489970261,"test",275483.333333,0.00187549156029,1.00063446026,1.00187549156,1791.4,1643.95,1.51586118799,-8181344,0.072508287965,276301.969601,275348.030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:43:00.000+09:00",275500,276000,275500,275500,2881,-0.0018115942029,-0.0018115942029,-0.0018115942029,44.8314626199,275805.796363,275751.282636,54.5137271723,70.9355654873,-16.421838315,275800,275640,504.477575004,0.00106879775737,0.00355255945291,2.23159413253,,,,,"",,,0,0.00181488203267,0,0,0,-0.0018115942029,0.0018115942029,-0.00108774474257,-0.000507908866638,0.000197871967957,0.00025747936656,-5.96073986026e-05,0.00183113457352,20.4922356439,"test",275491.666667,3.02489488491e-05,0.998912255257,1.00003024895,2153.2,1668.65,1.72654541096,-8184225,-0.0864171635753,276289.897949,275310.102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:44:00.000+09:00",275500,276000,275500,276000,1296,0.00181488203267,0,0.00181488203267,54.4080068696,275835.673846,275769.706144,65.9677013273,69.9419926553,-3.97429132796,275825,275650,504.157748218,0.00106897902287,0.00345849434031,-0.647636446804,,,,,"",,,0,0,0,-0.0018115942029,0,0,0.00181488203267,0.000634460255597,0.00126972610194,0.000239013410606,0.000253413016867,-1.43996062607e-05,0.00182665850804,19.6951940244,"test",275516.666667,0.00175427983788,1.00063446026,1.00175427984,2187.8,1651.75,0.784622370213,-8182929,0.00139246253973,276301.969601,275348.030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:45:00.000+09:00",275500,276000,275500,276000,975,0,0,0,54.4080068696,275860.954792,275786.764948,74.1898440263,70.7915629295,3.39828109679,275825,275660,503.860766202,0.000993151704953,0.00345849434031,-1.11263452378,,,,,"",,,0,-0.0018115942029,0,0,0,-0.0018115942029,0.0018115942029,0.000634460255597,0.00123340346804,0.000268803782704,0.000256491170034,1.23126126695e-05,0.00182558248624,19.4105936194,"test",275533.333333,0.00169368497459,1.00063446026,1.00169368497,1913.8,1600,0.609375,-8182929,-0.061375,276301.969601,275348.030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:46:00.000+09:00",275500,276000,275500,275500,2217,-0.0018115942029,-0.0018115942029,-0.0018115942029,45.2901901095,275805.423286,275765.5231,39.9001855252,64.6132874486,-24.7131019234,275800,275670,503.584997188,0.00106879775737,0.00355255945291,1.03487513901,,,,,"",,,0,0,0,0,0,-0.0018115942029,0.0018115942029,-0.00108774474257,-0.000616679363006,0.00014482825962,0.000234530988924,-8.97027293046e-05,0.00182789472663,20.2302531188,"test",275541.666667,-0.000151217299259,0.998912255257,0.999848782701,1972.2,1620.65,1.36796964181,-8185146,-0.128991454046,276289.897949,275310.102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:47:00.000+09:00",275500,276000,275500,275500,1961,0,-0.0018115942029,-0.0018115942029,45.2901901095,275758.435088,275745.854723,12.580365497,54.2067030583,-41.6263375613,275775,275670,503.32892596,0.00106879775737,0.00360796822448,0.526380472156,,,,,"",,,0,0,0.00181488203267,0.00181488203267,1,0,0.00181488203267,-0.000997189738011,-0.000616679363006,4.56637586099e-05,0.000196757542861,-0.000151093784252,0.00182696524849,20.1075527356,"test",275558.333333,-0.000211691414401,0.999002810262,0.999788308586,1866,1660.55,1.18093402788,-8185146,-0.125892023727,276272.493719,275277.506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:48:00.000+09:00",276000,276000,275500,275500,1875,0,0,0,45.2901901095,275718.675844,275727.643262,-8.96741789253,41.5718788682,-50.5392967607,275775,275670,503.091145534,0.000993151704953,0.00360796822448,0.38277247797,,,,,"",,,0,0.00181488203267,0,0,0,0.00181488203267,0.00181488203267,-0.000997189738011,-0.000616679363006,-3.25496112252e-05,0.000150896112044,-0.000183445723269,0.00182610216165,20.0627068479,"test",275575,-0.000272158214642,0.999002810262,0.999727841785,1664.8,1657.1,1.13149478004,-8185146,-0.0674974352785,276272.493719,275277.506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:49:00.000+09:00",275500,276000,275500,276000,1050,0.00181488203267,0,0.00181488203267,54.7593406181,275761.956483,275747.817835,14.1386483167,36.0852327579,-21.9465844412,275800,275680,502.870349425,0.00106897902287,0.00355255945291,-0.983710983384,,,,,"",,,0,0,0,-0.0018115942029,0,0,0.00181488203267,0.000725163161711,0.00116076610563,5.12269866546e-05,0.000130743596949,-7.95166102942e-05,0.00182199401966,19.4847015913,"test",275591.666667,0.00148166066947,1.00072516316,1.00148166067,1615.6,1624.75,0.646253269734,-8184096,-0.0365286967226,276289.897949,275310.102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:50:00.000+09:00",276000,276000,275500,276000,1145,0,0,0,54.7593406181,275798.578563,275766.497995,32.0805674456,35.2842996954,-3.2037322498,275800,275690,502.665324466,0.000993151704953,0.00355255945291,-0.747483639557,,,,,"",,,0,-0.0018115942029,-0.0018115942029,0,0,0,0.0018115942029,0.000725163161711,0.00112445137655,0.00011623394002,0.000127841665563,-1.16077255428e-05,0.0018212511756,19.5713160639,"test",275616.666667,0.00139082058414,1.00072516316,1.00139082058,1649.6,1584.8,0.7224886421,-8184096,-0.0987821807168,276289.897949,275310.102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:51:00.000+09:00",276000,276000,275500,275500,1842,-0.0018115942029,0,-0.0018115942029,45.6049899426,275752.643399,275746.757403,5.88599619397,29.4046389951,-23.5186428011,275775,275690,502.474944147,0.00106879775737,0.00360796822448,0.364826495616,,,,,"",,,0,0.00181488203267,0.00181488203267,0.00181488203267,1,0,0.0018115942029,-0.000997189738011,-0.000689179875948,2.13647774736e-05,0.000106731901979,-8.53671245051e-05,0.001823865496,20.0449501264,"test",275633.333333,-0.000483734429798,0.999002810262,0.99951626557,1574.6,1636.95,1.12526344726,-8185938,-0.151898347537,276272.493719,275277.506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:52:00.000+09:00",275500,276000,275500,276000,1929,0.00181488203267,0.00181488203267,0,53.9038537455,275790.698261,275765.516114,25.1821469662,28.5601405893,-3.37799362316,275775,275700,502.298162422,0.00114679276127,0.00360796822448,0.453280661627,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,0,0.00181488203267,0.000815882512918,0.00108813928183,9.12396629209e-05,0.000103478770251,-1.22391073303e-05,0.00181992087834,20.0929131595,"test",275650,0.00126972610194,1.00081588251,1.0012697261,1568.2,1679.7,1.1484193606,-8184009,-0.0906114187057,276272.493719,275277.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:53:00.000+09:00",276000,276000,275500,275500,2136,-0.0018115942029,0,-0.0018115942029,46.2971197022,275745.975452,275745.848254,0.127197890601,22.8735520496,-22.746354159,275750,275710,502.134007963,0.00121290632593,0.00362647325476,0.754950614604,,,,,"",,,0,0.00181488203267,0,0,0,0,0.0018115942029,-0.00090661831369,-0.000761669870516,4.61698332489e-07,8.30255972762e-05,-8.25638989437e-05,0.00182262797809,20.1930331094,"test",275658.333333,-0.000574382538771,0.999093381686,0.999425617461,1620.4,1717.9,1.24337854357,-8186145,-0.150765469469,276250,275250,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:54:00.000+09:00",276000,276000,275500,276000,1202,0.00181488203267,0,0.00181488203267,53.3817765471,275785.056151,275764.674309,20.3818423711,22.3752101139,-1.99336774281,275775,275720,501.981578823,0.00121304148506,0.00360796822448,-0.895176005892,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,0.00181488203267,0.00181488203267,0.000815882512918,0.00101552299434,7.38472549677e-05,8.10696018619e-05,-7.22234689423e-06,0.00181877383632,19.6198982628,"test",275666.666667,0.00120918984281,1.00081588251,1.00120918984,1650.8,1705.45,0.704799319828,-8184943,-0.0740860183529,276272.493719,275277.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:55:00.000+09:00",275500,276000,275500,275500,1899,-0.0018115942029,-0.0018115942029,0,46.7412000767,275741.201359,275745.068805,-3.86744576949,17.1266789372,-20.9941247067,275775,275720,501.840037479,0.00128215323246,0.00360796822448,0.294214380847,,,,,"",,,0,0.00181488203267,0,0,0,-0.0018115942029,0.0018115942029,-0.000997189738011,-0.000797910924126,-1.40379156787e-05,6.21658037648e-05,-7.62037194435e-05,0.00182156093459,20.0754256203,"test",275666.666667,-0.000604594921403,0.999002810262,0.999395405079,1801.6,1735.45,1.09424068685,-8186842,-0.12751735861,276272.493719,275277.506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:56:00.000+09:00",275500,276000,275500,276000,995,0.00181488203267,0.00181488203267,0.00181488203267,53.0331962339,275781.016534,275763.952597,17.0639375479,17.1141306593,-0.0501931114408,275800,275740,501.70860623,0.00134172392226,0.00355255945291,-1.30721600142,,,,,"",,,0,-0.0018115942029,-0.0018115942029,0,0,0,0.00181488203267,0.000725163161711,0.000942917240879,6.18258606808e-05,6.20077197802e-05,-1.81859099423e-07,0.00181778480518,19.4308988855,"test",275683.333333,0.00114866090321,1.00072516316,1.0011486609,1632.2,1730.15,0.575094644973,-8185847,-0.0991532526082,276289.897949,275310.102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:57:00.000+09:00",276000,276000,275500,275500,2940,-0.0018115942029,-0.0018115942029,0,47.0474555728,275737.783221,275744.400553,-6.617331221,12.3678382833,-18.9851695043,275800,275740,501.586562928,0.00140452843747,0.00355255945291,1.91853419715,,,,,"",,,0,0,0,0.00181488203267,0,0,0.0018115942029,-0.00108774474257,-0.000870385145427,-2.40193510744e-05,4.48923349665e-05,-6.89116860409e-05,0.00182064088177,20.5125077691,"test",275683.333333,-0.000665014207122,0.998912255257,0.999334985793,1834.4,1765,1.6657223796,-8188787,-0.180481586402,276289.897949,275310.102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:58:00.000+09:00",275500,276000,275500,275500,1047,0,0,-0.0018115942029,47.0474555728,275701.201187,275726.296808,-25.0956206414,4.87514649834,-29.9707671398,275775,275740,501.473237005,0.00134162394535,0.00360796822448,-1.16756644484,,,,,"",,,0,0,0,0,0,0,0.00181488203267,-0.000997189738011,-0.000870385145427,-9.10911820015e-05,1.76956315729e-05,-0.000108786813574,0.00182022953541,19.4800271219,"test",275683.333333,-0.000665014207122,0.999002810262,0.999334985793,1616.6,1763.75,0.593621545004,-8188787,-0.210999291283,276272.493719,275277.506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T17:59:00.000+09:00",276000,276000,275500,275500,3067,0,-0.0018115942029,-0.0018115942029,47.0474555728,275670.247158,275709.534081,-39.2869229435,-3.95726739004,-35.3296555535,275750,275740,501.36800579,0.00134162394535,0.00362647325476,1.8353708054,,,,,"",,,0,0,0,0,0,0.00181488203267,0.00181488203267,-0.00090661831369,-0.000870385145427,-0.000142602261138,-1.43639469693e-05,-0.000128238314169,0.00181984757093,20.5547980729,"test",275683.333333,-0.000665014207122,0.999093381686,0.999334985793,1989.6,1860.95,1.64808296838,-8188787,-0.199978505602,276250,275250,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:00:00.000+09:00",275500,276000,275500,275500,7942,0,0,-0.0018115942029,47.0474555728,275644.055288,275694.013038,-49.9577504117,-13.1573639944,-36.8003864173,275725,275750,501.270291091,0.00134162394535,0.00360862249381,3.91943667762,,,,,"",,,0,0,0.00181488203267,0.00181488203267,1,0,0.00181488203267,-0.000816030465137,-0.00090661831369,-0.000181334847229,-4.77581270213e-05,-0.000133576720208,0.00181949288962,21.5062633197,"test",275683.333333,-0.000665014207122,0.999183969535,0.999334985793,3198.2,2140.8,3.70982810164,-8188787,-0.173836883408,276222.493719,275227.506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:01:00.000+09:00",276000,276000,275500,275500,3115,0,-0.0018115942029,-0.0018115942029,47.0474555728,275621.892936,275679.641702,-57.7487662296,-22.0756444414,-35.6731217882,275700,275750,501.179556013,0.00134162394535,0.00355384801274,0.612211130916,,,,,"",,,0,0,0,0,0,0.00181488203267,0.00181488203267,-0.000725426187885,-0.00090661831369,-0.000209614396478,-8.01293809126e-05,-0.000129485015565,0.0018191635427,20.57032734,"test",275683.333333,-0.000665014207122,0.999274573812,0.999334985793,3622.2,2200.3,1.41571603872,-8188787,-0.169136026905,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:02:00.000+09:00",276000,276000,275500,275500,2878,0,0,-0.0018115942029,47.0474555728,275603.140177,275666.334909,-63.1947328536,-30.2994621238,-32.8952707297,275675,275750,501.095302012,0.00134162394535,0.00346037617273,0.438870039184,,,,,"",,,0,0,0.00181488203267,0.00181488203267,1,0.00181488203267,0.00181488203267,-0.000634805477464,-0.00090661831369,-0.00022938197043,-0.000109979898816,-0.000119402071614,0.00181885772055,20.4911937963,"test",275683.333333,-0.000665014207122,0.999365194523,0.999334985793,3609.8,2219.6,1.29663002343,-8188787,-0.167665345107,276151.969601,275198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:03:00.000+09:00",275500,276000,275500,275500,1822,0,0,0,47.0474555728,275587.272457,275654.013805,-66.7413479253,-37.5878392841,-29.1535086411,275675,275740,501.017066154,0.00128215323246,0.00346037617273,-0.230594339413,,,,,"",,,0,0,0,0,0,0,0.00181488203267,-0.000634805477464,-0.000870385145427,-0.000242255346371,-0.000136434988327,-0.000105820358044,0.00181857374285,20.0340329874,"test",275691.666667,-0.00069522111054,0.999365194523,0.999304778889,3764.8,2166.65,0.840929545612,-8188787,-0.105277732906,276151.969601,275198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:04:00.000+09:00",275500,276000,275500,275500,7201,0,0,-0.0018115942029,47.0474555728,275573.845925,275642.605375,-68.7594497857,-43.8221613845,-24.9372884013,275650,275740,500.944418571,0.00121290632593,0.00332492341372,2.57924308388,,,,,"",,,0,0.00181488203267,0,0.00181488203267,0,0,0.00181488203267,-0.000544168329403,-0.000870385145427,-0.000249580579985,-0.000159064106659,-9.05164733259e-05,0.00181831004926,21.4083180923,"test",275691.666667,-0.00069522111054,0.999455831671,0.999304778889,4591.6,2461.9,2.92497664406,-8188787,-0.118973150818,276108.257569,275191.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:05:00.000+09:00",275500,276000,275500,276000,989,0.00181488203267,0.00181488203267,0,56.026645509,275639.408091,275669.079051,-29.6709603627,-40.9919211801,11.3209608174,275650,275740,500.876960102,0.00128215323246,0.00332492341372,-0.802249304889,,,,,"",,,0,-0.0018115942029,0,-0.0018115942029,0,0,0.00181488203267,0.00126972610194,0.000942917240879,-0.000107503479575,-0.000148521453551,4.10179739762e-05,0.00181477159457,19.42485048,"test",275700,0.00108813928183,1.0012697261,1.00108813928,3201,2462.6,0.401608056526,-8187798,-0.0988589295866,276108.257569,275191.742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:06:00.000+09:00",275500,276000,275500,275500,1427,-0.0018115942029,0,0,47.3752439973,275617.960692,275656.554677,-38.5939847706,-40.5123338982,1.9183491276,275650,275740,500.814320095,0.00128215323246,0.00332492341372,-0.538392179192,,,,,"",,,0,0.00181488203267,0.00181488203267,0.00181488203267,1,-0.0018115942029,0.0018115942029,-0.000544168329403,-0.000870385145427,-0.000140087059058,-0.000147050213787,6.96315472815e-06,0.00181783782249,19.7896725276,"test",275708.333333,-0.000755629439323,0.999455831671,0.999244370561,2863.4,2423.1,0.588915026206,-8189225,-0.0841690396599,276108.257569,275191.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:07:00.000+09:00",276000,276000,275500,276000,1334,0.00181488203267,0.00181488203267,0.00181488203267,54.8786525093,275676.73597,275681.995071,-5.25910093333,-33.4616873052,28.2025863719,275675,275740,500.756154374,0.00134172392226,0.00346037617273,-0.567776032657,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,0.00181488203267,0.00181488203267,0.00117892445815,0.000942917240879,-1.90547135265e-05,-0.000121237997483,0.000102183283956,0.00181433389266,19.7240933739,"test",275716.666667,0.00102762497733,1.00117892446,1.00102762498,2554.6,2391.75,0.557750601024,-8187891,-0.0573847601129,276151.969601,275198.030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:08:00.000+09:00",276000,276000,275500,275500,1678,-0.0018115942029,0,0,47.5736604483,275649.545821,275668.513955,-18.9681338137,-30.5629766069,11.5948427932,275675,275730,500.702143347,0.00140452843747,0.00346037617273,-0.377184661927,,,,,"",,,0,0,0,0,0,0,0.0018115942029,-0.000634805477464,-0.000834149349001,-6.88498505035e-05,-0.000110936394217,4.2086543714e-05,0.00181743064736,19.9517007968,"test",275716.666667,-0.000785830865018,0.999365194523,0.999214169135,2525.8,2381.9,0.704479617112,-8189569,-0.0928460472732,276151.969601,275198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:09:00.000+09:00",275500,276000,275500,275500,1576,0,0,-0.0018115942029,47.5736604483,275626.538772,275656.03144,-29.4926680212,-30.3489148898,0.856246868543,275650,275720,500.651990251,0.00134162394535,0.00332492341372,-0.449623313924,,,,,"",,,0,0.00181488203267,0,0.00181488203267,0,0,0.00181488203267,-0.000544168329403,-0.000797910924126,-0.000107051426574,-0.000110159400689,3.10797411449e-06,0.00181724860345,19.8889881803,"test",275716.666667,-0.000785830865018,0.999455831671,0.999214169135,1400.8,2408.2,0.654430695125,-8189569,-0.113632588655,276108.257569,275191.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:10:00.000+09:00",276000,276000,275500,276000,3752,0.00181488203267,0,0,54.5847761619,275683.994345,275681.510592,2.48375296174,-23.7823813195,26.2661342812,275650,275730,500.605419519,0.00140452843747,0.00332492341372,0.656227524116,,,,,"",,,0,0,-0.0018115942029,-0.0018115942029,0,0.00181488203267,0.00181488203267,0.00126972610194,0.000979218801001,8.99910493383e-06,-8.6168048259e-05,9.51671531928e-05,0.00181378775188,20.7582004558,"test",275733.333333,0.000967117988395,1.0012697261,1.00096711799,1953.4,2538.55,1.47800909968,-8185817,-0.0338973035788,276108.257569,275191.742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:11:00.000+09:00",275500,276000,275500,276000,5262,0,0.00181488203267,0.00181488203267,54.5847761619,275732.6106,275705.1024,27.508199567,-13.5242651422,41.0324647092,275675,275740,500.562175267,0.00134172392226,0.00346037617273,1.32043362921,,,,,"",,,0,-0.0018115942029,0,0,0,-0.0018115942029,0.0018115942029,0.00117892445815,0.000942917240879,9.96673897354e-05,-4.90009606601e-05,0.000148668350396,0.00181363106981,21.096422607,"test",275741.666667,0.000936867236846,1.00117892446,1.00093686724,2720.4,2709.55,1.9420198926,-8185817,0.00223284309203,276151.969601,275198.030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:12:00.000+09:00",275500,276000,275500,275500,3870,-0.0018115942029,-0.0018115942029,-0.0018115942029,47.2555256783,275696.824354,275689.90963,6.9147238353,-9.43646734669,16.351191182,275650,275740,500.522019891,0.00134162394535,0.00332492341372,0.548108560412,,,,,"",,,0,0,0.00181488203267,0.00181488203267,1,-0.0018115942029,0.0018115942029,-0.000544168329403,-0.000870385145427,2.50988160991e-05,-3.42521500787e-05,5.93509661778e-05,0.00181677684171,20.7873526945,"test",275741.666667,-0.000876424189308,0.999455831671,0.999123575811,3227.6,2806.6,1.37889261028,-8189687,-0.10115442172,276108.257569,275191.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:13:00.000+09:00",276000,276000,275500,275500,2765,0,0,0,47.2555256783,275666.543684,275675.84225,-9.29856596963,-9.40888707128,0.110321101649,275650,275730,500.484732756,0.00128215323246,0.00332492341372,-0.0377697039153,,,,,"",,,0,0,0,0,0,0.00181488203267,0.00181488203267,-0.000544168329403,-0.000834149349001,-3.37516006157e-05,-3.41520401861e-05,4.00439570413e-07,0.00181664149821,20.4511388228,"test",275733.333333,-0.000846228239845,0.999455831671,0.99915377176,3445,2838.05,0.974260495763,-8189687,-0.0624020013742,276108.257569,275191.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:14:00.000+09:00",275500,276000,275500,275500,2467,0,0,-0.0018115942029,47.2555256783,275640.921579,275662.816898,-21.8953193385,-11.9061735247,-9.98914581381,275625,275730,500.450108988,0.00121290632593,0.0031420422813,-0.228586741929,,,,,"",,,0,0,0,0.00181488203267,0,0,0.00181488203267,-0.000453514739229,-0.000834149349001,-7.94748433341e-05,-4.32166008157e-05,-3.62582425184e-05,0.0018165158221,20.3371010256,"test",275733.333333,-0.000846228239845,0.999546485261,0.99915377176,3623.2,2901.3,0.850308482404,-8189687,-0.0817564540034,276058.012702,275191.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:15:00.000+09:00",276000,276000,275500,275500,1847,0,-0.0018115942029,0,47.2555256783,275619.241336,275650.756387,-31.5150512448,-15.8279490687,-15.687102176,275625,275720,500.417958346,0.00114679276127,0.0031420422813,-0.553136177497,,,,,"",,,0,0.00181488203267,0.00181488203267,0.00181488203267,1,0.00181488203267,0.00181488203267,-0.000453514739229,-0.000797910924126,-0.000114392200525,-5.74517207577e-05,-5.69404797678e-05,0.00181639912285,20.0476608897,"test",275725,-0.000816030465137,0.999546485261,0.999183969535,3242.2,2898.7,0.637182185117,-8189687,-0.0490737227033,276058.012702,275191.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:16:00.000+09:00",275500,276000,275500,276000,4527,0.00181488203267,0,0,55.3241514669,275677.819592,275676.626284,1.19330753229,-12.4236977485,13.6170052808,275625,275720,500.388104178,0.00114679276127,0.0031420422813,0.772085721345,,,,,"",,,0,0,-0.0018115942029,0,0,0,0.00181488203267,0.00136054421769,0.00101552299434,4.32357801554e-06,-4.50133976396e-05,4.93369756551e-05,0.00181300037746,20.9459708929,"test",275733.333333,0.000967117988395,1.00136054422,1.00096711799,3095.2,3075.3,1.47205150717,-8185160,0.0111696419861,276058.012702,275191.987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:17:00.000+09:00",275500,276000,275500,276000,2390,0,0.00181488203267,0.00181488203267,55.3241514669,275727.385808,275700.579893,26.8059156052,-4.57777507779,31.383690683,275650,275720,500.360382451,0.00106897902287,0.00332492341372,-0.348776307804,,,,,"",,,0,-0.0018115942029,0,0,0,-0.0018115942029,0.0018115942029,0.00126972610194,0.00101552299434,9.71228826274e-05,-1.65861415862e-05,0.000113709024214,0.00181289993642,20.3072047911,"test",275733.333333,0.000967117988395,1.0012697261,1.00096711799,2799.2,3047.8,0.784172189776,-8185160,0.0595019358226,276108.257569,275191.742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:18:00.000+09:00",276000,276000,275500,275500,1471,-0.0018115942029,0,0,46.9877825976,275692.403376,275685.722123,6.68125337618,-2.325969387,9.00722276318,275650,275720,500.334640847,0.00114679276127,0.00332492341372,-0.856521106847,,,,,"",,,0,0,0,0.00181488203267,0,0,0.0018115942029,-0.000544168329403,-0.000797910924126,2.42513734163e-05,-8.44272009799e-06,3.26940935143e-05,0.00181609669999,19.8200406306,"test",275725,-0.000816030465137,0.999455831671,0.999183969535,2540.4,3069,0.479309221245,-8186631,0.0351254480287,276108.257569,275191.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:19:00.000+09:00",275500,276000,275500,275500,2153,0,0,0,46.9877825976,275662.802857,275671.964929,-9.16207177052,-3.6931898637,-5.46888190682,275650,275720,500.31073793,0.00114679276127,0.00332492341372,-0.463828582144,,,,,"",,,0,0.00181488203267,0.00181488203267,0,1,0,0.00181488203267,-0.000544168329403,-0.000797910924126,-3.32561588767e-05,-1.34054078537e-05,-1.98507510229e-05,0.00181600993804,20.2009604066,"test",275716.666667,-0.000785830865018,0.999455831671,0.999214169135,2477.6,3023.3,0.712135745708,-8186631,0.0356564019449,276108.257569,275191.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:20:00.000+09:00",275500,276000,275500,276000,4345,0.00181488203267,0.00181488203267,0.00181488203267,54.8738395849,275714.67934,275696.263823,18.4155176076,0.728551630568,17.6869659771,275675,275720,500.288542363,0.00121304148506,0.00346037617273,0.976192096798,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,0,0.00181488203267,0.00117892445815,0.00101552299434,6.67228898828e-05,2.6396798209e-06,6.40832100619e-05,0.00181263964624,20.9049371832,"test",275725,0.000997370568501,1.00117892446,1.00099737057,2977.2,2843.45,1.52807329125,-8182286,0.114315356345,276151.969601,275198.030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:21:00.000+09:00",275500,276000,275500,275500,2081,-0.0018115942029,-0.0018115942029,0,47.2967875745,275681.65175,275681.725762,-0.0740122824791,0.568038847958,-0.642051130437,275675,275710,500.267932195,0.00128215323246,0.00346037617273,-0.459873402217,,,,,"",,,0,0.00181488203267,0.00181488203267,0,1,-0.0018115942029,0.0018115942029,-0.000634805477464,-0.000761669870516,-2.68647123336e-07,2.06184699803e-06,-2.33049412137e-06,0.00181585456332,20.1669467357,"test",275725,-0.000816030465137,0.999365194523,0.999183969535,2488,2791.75,0.745410584759,-8184367,0.0791618160652,276151.969601,275198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:22:00.000+09:00",276000,276000,275500,276000,18624,0.00181488203267,0,0.00181488203267,54.1193725145,275730.628404,275705.301631,25.3267721316,5.51978550469,19.8069866269,275700,275710,500.248794181,0.00134172392226,0.00355384801274,3.97832647989,,,,,"",,,0,-0.0018115942029,-0.0018115942029,0,0,0.00181488203267,0.00181488203267,0.00108813928183,0.00105182982119,9.17636671435e-05,1.99992228431e-05,7.17644443004e-05,0.00181249563109,22.3603624954,"test",275733.333333,0.000967117988395,1.00108813928,1.00096711799,5734.8,3579.05,5.20361548456,-8165743,0.321929003507,276189.897949,275210.102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:23:00.000+09:00",276000,276000,275500,275500,2617,-0.0018115942029,0,0,47.4976808789,275695.147111,275690.094103,5.05300753145,5.42642991004,-0.373422378594,275700,275700,500.231023168,0.00140452843747,0.00355384801274,-0.265926862951,,,,,"",,,0,0.00181488203267,0,0,0,0,0.0018115942029,-0.000725426187885,-0.000725426187885,1.83412251595e-05,1.96966602905e-05,-1.35543513101e-06,0.00181572059226,20.3961268115,"test",275725,-0.000816030465137,0.999274573812,0.999183969535,5964,3618.8,0.723167900962,-8168360,0.282234442357,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:24:00.000+09:00",276000,276000,275500,276000,3182,0.00181488203267,0.00181488203267,0.00181488203267,53.6102392057,275742.047555,275713.050096,28.997459682,10.1406358644,18.8568238176,275725,275710,500.214521513,0.00145910125372,0.00360862249381,-0.0641442718646,,,,,"",,,0,-0.0018115942029,0,0,0,0.00181488203267,0.00181488203267,0.000997370568501,0.00105182982119,0.000105063259717,3.67414342914e-05,6.8321825426e-05,0.00181237145476,20.5934213547,"test",275733.333333,0.000967117988395,1.00099737057,1.00096711799,6169.8,3417.85,0.930994631128,-8165178,0.345377942274,276222.493719,275227.506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:25:00.000+09:00",275500,276000,275500,275500,3849,-0.0018115942029,-0.0018115942029,-0.0018115942029,47.6374435174,275704.80947,275697.268607,7.54086282349,9.62068125624,-2.07981843275,275700,275710,500.199198548,0.0014590297502,0.00355384801274,0.0792709441372,,,,,"",,,0,0.00181488203267,0,0,0,-0.0018115942029,0.0018115942029,-0.000725426187885,-0.000761669870516,2.73715528983e-05,3.4920803108e-05,-7.54925020964e-06,0.0018156050764,20.7819115618,"test",275725,-0.000816030465137,0.999274573812,0.999183969535,6070.6,3560.85,1.08092169005,-8169027,0.263574708286,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:26:00.000+09:00",275500,276000,275500,276000,2000,0.00181488203267,0.00181488203267,0.00181488203267,53.2469487441,275750.223398,275719.693155,30.5302429164,13.8025935883,16.7276493281,275725,275720,500.18497008,0.00145910125372,0.00360862249381,-0.439052183777,,,,,"",,,0,-0.0018115942029,0,-0.0018115942029,0,0,0.00181488203267,0.000997370568501,0.00101552299434,0.000110616822161,5.0009397059e-05,6.0607425102e-05,0.00181226438435,20.1290586061,"test",275725,0.000997370568501,1.00099737057,1.00099737057,6054.4,3589.5,0.557180665831,-8167027,0.309207410503,276222.493719,275227.506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:27:00.000+09:00",276000,276000,275500,275500,1860,-0.0018115942029,-0.0018115942029,-0.0018115942029,47.7393203487,275711.72749,275703.419588,8.30790261412,12.7036553934,-4.39575277933,275700,275720,500.171757931,0.0014590297502,0.00355384801274,-0.486951362765,,,,,"",,,0,0,0.00181488203267,0,1,0,0.0018115942029,-0.000725426187885,-0.000797910924126,3.0155726367e-05,4.61112718455e-05,-1.59555454785e-05,0.00181550547344,20.0546746762,"test",275716.666667,-0.000785830865018,0.999274573812,0.999214169135,2701.6,3615.8,0.514408982798,-8168887,0.262791083578,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:28:00.000+09:00",275500,276000,275500,275500,2441,0,0,0,47.7393203487,275679.15403,275688.35147,-9.19743981777,8.3234363512,-17.520876169,275700,275710,500.159489508,0.00140452843747,0.00355384801274,-0.337963974661,,,,,"",,,0,0.00181488203267,0,0.00181488203267,0,0,0.00181488203267,-0.000725426187885,-0.000761669870516,-3.33845365436e-05,3.02121101677e-05,-6.35966467113e-05,0.00181546094195,20.3265059795,"test",275716.666667,-0.000785830865018,0.999274573812,0.999214169135,2666.4,3653.95,0.668044171376,-8168887,0.283008798697,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:29:00.000+09:00",276000,276000,275500,276000,1246,0.00181488203267,0,0.00181488203267,53.3370447319,275728.514949,275711.436546,17.0784023204,10.074429545,7.00397277535,275725,275710,500.1480974,0.00145910125372,0.00360862249381,-0.664429882266,,,,,"",,,0,-0.0018115942029,0,0,0,0.00181488203267,0.00181488203267,0.000997370568501,0.00105182982119,6.18782692768e-05,3.65015563226e-05,2.53767129542e-05,0.00181213078768,19.655849847,"test",275725,0.000997370568501,1.00099737057,1.00099737057,2279.2,3637.45,0.342547663885,-8167641,0.30141995079,276222.493719,275227.506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:30:00.000+09:00",276000,276000,275500,275500,1412,-0.0018115942029,0,-0.0018115942029,47.8208631733,275693.358803,275695.77458,-2.41577722738,7.57638819056,-9.99216541793,275700,275700,500.137519014,0.0014590297502,0.00355384801274,-0.580598042259,,,,,"",,,0,0.00181488203267,0.00181488203267,0,1,0,0.0018115942029,-0.000725426187885,-0.000725426187885,-8.76870136978e-06,2.75005015991e-05,-3.62692029689e-05,0.00181538119424,19.7791053282,"test",275716.666667,-0.000785830865018,0.999274573812,0.999214169135,1791.8,3520.45,0.401085088554,-8169053,0.238094561775,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:31:00.000+09:00",276000,276000,275500,276000,2396,0.00181488203267,0,0,53.0499986707,275740.534371,275718.309796,22.2245752891,10.5060256103,11.7185496788,275700,275700,500.127696228,0.00151706403878,0.00355384801274,-0.271299695724,,,,,"",,,0,0,0,0,0,0.00181488203267,0.00181488203267,0.00108813928183,0.00108813928183,8.05238235111e-05,3.80653101821e-05,4.2458513329e-05,0.00181205687039,20.3097121054,"test",275716.666667,0.00102762497733,1.00108813928,1.00102762498,1871,3377.15,0.709473964734,-8166657,0.283671142828,276189.897949,275210.102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:32:00.000+09:00",275500,276000,275500,276000,1525,0,0.00181488203267,0.00181488203267,53.0499986707,275780.45216,275739.175737,41.2764232687,16.660105142,24.6163181268,275725,275700,500.118575069,0.00145910125372,0.00360862249381,-0.477071894034,,,,,"",,,0,-0.0018115942029,0,-0.0018115942029,0,-0.0018115942029,0.0018115942029,0.000997370568501,0.00108813928183,0.00014955225822,6.03626997897e-05,8.91895584303e-05,0.00181202382271,19.8579058361,"test",275716.666667,0.00102762497733,1.00099737057,1.00102762498,1804,3259.9,0.467805760913,-8166657,0.353231694224,276222.493719,275227.506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:33:00.000+09:00",276000,276000,275500,275500,9966,-0.0018115942029,0,0,47.5262270994,275737.305674,275721.459016,15.8466583152,16.4974157766,-0.650757461385,275725,275700,500.110105421,0.00151706403878,0.00360862249381,1.62074418615,,,,,"",,,0,0.00181488203267,0.00181488203267,0.00181488203267,1,0,0.0018115942029,-0.000816030465137,-0.000725426187885,5.75196309082e-05,5.98817269568e-05,-2.36209604859e-06,0.00181528168937,21.7332774868,"test",275708.333333,-0.000755629439323,0.999183969535,0.999244370561,3309,3619.95,2.75307669995,-8176623,0.180444481277,276222.493719,275227.506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:34:00.000+09:00",275500,276000,275500,276000,1556,0.00181488203267,0,0.00181488203267,52.8170158507,275777.720186,275742.091681,35.628504482,20.3236335177,15.3048709643,275750,275700,500.102240748,0.00156771483363,0.00362647325476,-0.513076099102,,,,,"",,,0,0,-0.0018115942029,-0.0018115942029,0,0,0.00181488203267,0.00090661831369,0.00108813928183,0.000129088784355,7.36363533249e-05,5.54524310301e-05,0.00181196464039,19.8780298518,"test",275716.666667,0.00102762497733,1.00090661831,1.00102762498,3371,3574.4,0.435317815577,-8175067,0.204509847807,276250,275250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:35:00.000+09:00",276000,276000,275500,276000,1807,0,0.00181488203267,0.00181488203267,52.8170158507,275811.91708,275761.196001,50.721079063,26.4031226267,24.3179564362,275775,275700,500.094937837,0.00156771483363,0.00360796822448,-0.448662397485,,,,,"",,,0,0,-0.0018115942029,-0.0018115942029,0,0,0.0018115942029,0.000815882512918,0.00108813928183,0.00018377202559,9.5663487778e-05,8.81085378124e-05,0.00181193818057,20.0275794373,"test",275725,0.000997370568501,1.00081588251,1.00099737057,3450,3572.4,0.505822416303,-8175067,0.204624342179,276272.493719,275277.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:36:00.000+09:00",276000,276000,275500,276000,1772,0,0,0,52.8170158507,275840.852914,275778.885186,61.9677277625,33.5160436539,28.4516841086,275775,275710,500.088156563,0.00151706403878,0.00360796822448,-0.421224623417,,,,,"",,,0,0,-0.0018115942029,-0.0018115942029,0,0,0.0018115942029,0.000815882512918,0.00105182982119,0.000224520752763,0.000121434940775,0.000103085811988,0.00181191361074,20.0080202779,"test",275733.333333,0.000967117988395,1.00081588251,1.00096711799,3325.2,3434.65,0.515918652556,-8175067,0.1469290903,276272.493719,275277.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:37:00.000+09:00",275500,276000,275500,276000,8344,0,0,0,52.8170158507,275865.337081,275795.264061,70.073019732,40.8274388695,29.2455808625,275775,275720,500.081859666,0.00151706403878,0.00360796822448,1.13045113369,,,,,"",,,0,0,0,-0.0018115942029,0,-0.0018115942029,0.0018115942029,0.000815882512918,0.00101552299434,0.000253887752652,0.00014792550315,0.000105962249502,0.00181189079589,21.5574541418,"test",275741.666667,0.000936867236846,1.00081588251,1.00093686724,4689,3732.35,2.23558883813,-8175067,0.135209720417,276272.493719,275277.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:38:00.000+09:00",275500,276000,275500,276000,1751,0,0.00181488203267,0.00181488203267,52.8170158507,275886.054453,275810.429687,75.6247667766,47.7869044509,27.8378623257,275800,275730,500.076012547,0.00145910125372,0.00355255945291,-0.489997108925,,,,,"",,,0,-0.0018115942029,-0.0018115942029,0,0,-0.0018115942029,0.0018115942029,0.000725163161711,0.000979218801001,0.000274002778176,0.000173140958156,0.000100861820021,0.00181186961068,19.9960984791,"test",275741.666667,0.000936867236846,1.00072516316,1.00093686724,3046,3746.35,0.467388257904,-8175067,0.154336887904,276289.897949,275310.102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:39:00.000+09:00",275500,276000,275500,275500,2184,-0.0018115942029,-0.0018115942029,0,46.0861359214,275826.661461,275787.434895,39.2265655521,46.0748366712,-6.84827111905,275800,275720,500.070583079,0.00151706403878,0.00355255945291,-0.384102827821,,,,,"",,,0,0,0.00181488203267,0,1,-0.0018115942029,0.0018115942029,-0.00108774474257,-0.000797910924126,0.000142383178048,0.000167240786465,-2.48576084176e-05,0.00181513823259,20.2152562461,"test",275733.333333,-0.000846228239845,0.998912255257,0.99915377176,3171.6,3747.9,0.582726326743,-8177251,0.125136743243,276289.897949,275310.102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:40:00.000+09:00",275500,276000,275500,275500,2044,0,-0.0018115942029,-0.0018115942029,46.0861359214,275776.405851,275766.143421,10.2624299426,38.9123553255,-28.6499253828,275775,275710,500.065541431,0.0014590297502,0.00360796822448,-0.388894641936,,,,,"",,,0,0,0,0,0,0,0.00181488203267,-0.000997189738011,-0.000761669870516,3.72501994287e-05,0.000141242669058,-0.000103992469629,0.0018151199326,20.1490068607,"test",275725,-0.000816030465137,0.999002810262,0.999183969535,3219,3632.85,0.562643654431,-8177251,0.0692982093948,276272.493719,275277.506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:41:00.000+09:00",276000,276000,275500,275500,2817,0,-0.0018115942029,0,46.0861359214,275733.881874,275746.429094,-12.5472196654,28.6204403273,-41.1676599927,275775,275710,500.0608599,0.00140452843747,0.00360796822448,-0.209254136332,,,,,"",,,0,0.00181488203267,0,0.00181488203267,0,0.00181488203267,0.00181488203267,-0.000997189738011,-0.000761669870516,-4.55434470612e-05,0.000103885445834,-0.000149428892895,0.00181510293975,20.4697706767,"test",275716.666667,-0.000785830865018,0.999002810262,0.999214169135,3428,3669.65,0.767648140831,-8177251,0.0969574755086,276272.493719,275277.506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:42:00.000+09:00",276000,276000,275500,276000,3089,0.00181488203267,0,0,53.489116686,275774.823124,275765.212124,9.61100038153,24.8185523381,-15.2075519566,275775,275710,500.056512764,0.00140452843747,0.00360796822448,0.0891810336083,,,,,"",,,0,-0.0018115942029,-0.0018115942029,0,0,0.00181488203267,0.00181488203267,0.000815882512918,0.00105182982119,3.48224651505e-05,8.99222910802e-05,-5.50998259297e-05,0.00181179895929,20.5637588388,"test",275716.666667,0.00102762497733,1.00081588251,1.00102762498,2377,2892.9,1.06778665007,-8174162,-0.145511424522,276272.493719,275277.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:43:00.000+09:00",275500,276000,275500,275500,2113,-0.0018115942029,-0.0018115942029,0,46.5984351669,275732.542644,275745.566781,-13.0241377627,17.250014318,-30.2741520806,275775,275710,500.052476138,0.00140452843747,0.00360796822448,-0.342299301756,,,,,"",,,0,0.00181488203267,0.00181488203267,0,1,-0.0018115942029,0.0018115942029,-0.000997189738011,-0.000761669870516,-4.72745472329e-05,6.26134820979e-05,-0.000109888029331,0.00181507250867,20.1822069269,"test",275716.666667,-0.000785830865018,0.999002810262,0.999214169135,2449.4,2867.7,0.736827422673,-8176275,-0.138002580465,276272.493719,275277.506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:44:00.000+09:00",276000,276000,275500,276000,2652,0.00181488203267,0.00181488203267,0,53.1044239471,275773.689929,275764.413686,9.27624275413,15.6552600052,-6.37901725108,275775,275710,500.048727843,0.00140452843747,0.00360796822448,-0.085842218733,,,,,"",,,0,-0.0018115942029,0,0,0,0.00181488203267,0.00181488203267,0.000815882512918,0.00105182982119,3.36095751961e-05,5.67219565406e-05,-2.31123813445e-05,0.00181177075305,20.4112254974,"test",275716.666667,0.00102762497733,1.00081588251,1.00102762498,2543,2841.2,0.933408418978,-8173623,-0.148616781642,276272.493719,275277.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:45:00.000+09:00",275500,276000,275500,275500,2504,-0.0018115942029,0,0,46.9450845509,275731.583786,275744.827487,-13.2437012029,9.87546776359,-23.1191689664,275775,275710,500.045247282,0.00140452843747,0.00360796822448,-0.123109794121,,,,,"",,,0,0,0,0,0,-0.0018115942029,0.0018115942029,-0.000997189738011,-0.000761669870516,-4.80715107182e-05,3.58456180167e-05,-8.39171287348e-05,0.00181504626963,20.3519876412,"test",275708.333333,-0.000755629439323,0.999002810262,0.999244370561,2635,2773.95,0.902683898412,-8176127,-0.127976351412,276272.493719,275277.506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:46:00.000+09:00",276000,276000,275500,275500,2746,0,0,-0.0018115942029,46.9450845509,275695.955511,275726.692118,-30.7366065685,1.75305289717,-32.4896594657,275750,275700,500.042015334,0.00134162394535,0.00362647325476,-0.0298543814892,,,,,"",,,0,0,0.00181488203267,0,1,0.00181488203267,0.00181488203267,-0.00090661831369,-0.000725426187885,-0.000111566630013,6.3631684108e-06,-0.000117929798424,0.00181503453842,20.4442434952,"test",275708.333333,-0.000755629439323,0.999093381686,0.999244370561,2620.8,2811.25,0.976789684304,-8176127,-0.161849710983,276250,275250,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:47:00.000+09:00",276000,276000,275500,275500,1954,0,-0.0018115942029,0,46.9450845509,275665.80851,275709.900109,-44.0915995864,-7.41587759954,-36.6757219869,275750,275700,500.039014238,0.00128215323246,0.00362647325476,-0.394727492843,,,,,"",,,0,0.00181488203267,0,0,0,0.00181488203267,0.00181488203267,-0.00090661831369,-0.000725426187885,-0.000160042103762,-2.69178860238e-05,-0.000133124217738,0.00181502364515,20.103976742,"test",275708.333333,-0.000755629439323,0.999093381686,0.999244370561,2393.8,2815.95,0.6939043662,-8176127,-0.128553418917,276250,275250,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:48:00.000+09:00",276000,276000,275500,276000,2182,0.00181488203267,0.00181488203267,0.00181488203267,53.6582846021,275717.222585,275731.38899,-14.1664049471,-8.76598306906,-5.40042187806,275775,275710,500.036227507,0.00134172392226,0.00360796822448,-0.284001315452,,,,,"",,,0,0,0,0,0,0.00181488203267,0.00181488203267,0.000815882512918,0.00105182982119,-5.13275541562e-05,-3.17608082212e-05,-1.9566745935e-05,0.00181172546198,20.2161533128,"test",275716.666667,0.00102762497733,1.00081588251,1.00102762498,2407.6,2803,0.778451658937,-8173945,-0.0902247591866,276272.493719,275277.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:49:00.000+09:00",276000,276000,275500,276000,3378,0,0,0,53.6582846021,275760.726803,275751.286102,9.44070088083,-5.12464627908,14.5653471599,275775,275720,500.033639828,0.00128215323246,0.00360796822448,0.216860759148,,,,,"",,,0,-0.0018115942029,-0.0018115942029,0,0,0,0.0018115942029,0.000815882512918,0.00101552299434,3.4205437974e-05,-1.85675589822e-05,5.27729969562e-05,0.00181171608633,20.6531952431,"test",275716.666667,0.00102762497733,1.00081588251,1.00102762498,2552.8,2909.6,1.16098432774,-8173945,-0.108331042068,276272.493719,275277.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:50:00.000+09:00",276000,276000,275500,275500,2873,-0.0018115942029,0,0,46.791681003,275720.614987,275732.672317,-12.0573296059,-6.51118294444,-5.54614666142,275775,275720,500.031236983,0.00128215323246,0.00360796822448,-0.0514171046024,,,,,"",,,0,0.00181488203267,0,0.00181488203267,0,0,0.0018115942029,-0.000997189738011,-0.000797910924126,-4.37652617273e-05,-2.36340578745e-05,-2.01312038527e-05,0.00181499541555,20.4894549678,"test",275708.333333,-0.000755629439323,0.999002810262,0.999244370561,2626.6,2982.65,0.96323738957,-8176818,-0.13016948016,276272.493719,275277.506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:51:00.000+09:00",276000,276000,275500,276000,3598,0.00181488203267,0.00181488203267,0,53.2363194866,275763.597297,275752.474367,11.122929467,-2.98436046215,14.1072899292,275775,275730,500.02900577,0.00128215323246,0.00360796822448,0.260422002157,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,0.00181488203267,0.00181488203267,0.000815882512918,0.000979218801001,4.03004690834e-05,-1.08129002252e-05,5.11133693085e-05,0.00181169929627,20.7162895602,"test",275716.666667,0.00102762497733,1.00081588251,1.00102762498,2797,3042.75,1.18248295128,-8173220,-0.107846520417,276272.493719,275277.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:52:00.000+09:00",276000,276000,275500,275500,2983,-0.0018115942029,0,-0.0018115942029,47.093538533,275723.043866,275733.772562,-10.7286958117,-4.53322753206,-6.19546827965,275750,275730,500.026933929,0.00134162394535,0.00362647325476,-0.0630551973339,,,,,"",,,0,0.00181488203267,0,0,0,0,0.0018115942029,-0.00090661831369,-0.000834149349001,-3.89426345252e-05,-1.64545463959e-05,-2.24880881294e-05,0.00181497979648,20.5270276933,"test",275708.333333,-0.000755629439323,0.999093381686,0.999244370561,3002.8,3115.65,0.957424614446,-8176203,-0.153194357518,276250,275250,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:53:00.000+09:00",276000,276000,275500,276000,6911,0.00181488203267,0,0.00181488203267,52.9412037804,275765.652502,275753.493113,12.1593891786,-1.19470418993,13.3540933685,275775,275740,500.025010077,0.00134172392226,0.00360796822448,2.36955754355,,,,,"",,,0,-0.0018115942029,0,-0.0018115942029,0,0.00181488203267,0.00181488203267,0.000815882512918,0.000942917240879,4.40557578933e-05,-4.32863836933e-06,4.83843962627e-05,0.00181168481912,21.3690257693,"test",275716.666667,0.00102762497733,1.00081588251,1.00102762498,3948.6,2962.9,2.33251206588,-8169292,0.123713253907,276272.493719,275277.506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:54:00.000+09:00",276000,276000,275500,275500,4589,-0.0018115942029,-0.0018115942029,-0.0018115942029,47.3098820969,275724.782887,275734.715846,-9.93295892508,-2.94235513696,-6.99060378812,275750,275740,500.023223643,0.00134162394535,0.00362647325476,0.883302312533,,,,,"",,,0,0,0,0.00181488203267,0,0,0.0018115942029,-0.00090661831369,-0.000870385145427,-3.60542973687e-05,-1.06800549436e-05,-2.53742424251e-05,0.00181496632901,20.9577603228,"test",275708.333333,-0.000755629439323,0.999093381686,0.999244370561,4190.8,3114.55,1.47340707325,-8173881,0.019039668652,276250,275250,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:55:00.000+09:00",276000,276000,275500,275500,1731,0,0,-0.0018115942029,47.3098820969,275690.200904,275717.329487,-27.1285825513,-7.77960061982,-19.3489819314,275725,275730,500.021564812,0.00134162394535,0.00360862249381,-0.82505967057,,,,,"",,,0,0,0,0,0,0.00181488203267,0.00181488203267,-0.000816030465137,-0.000834149349001,-9.84703540881e-05,-2.82381147725e-05,-7.02322393156e-05,0.00181496030785,19.9827974648,"test",275708.333333,-0.000755629439323,0.999183969535,0.999244370561,3962.4,3110.75,0.556457445954,-8173881,0.0190629269469,276222.493719,275227.506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:56:00.000+09:00",275500,276000,275500,275500,1913,0,-0.0018115942029,-0.0018115942029,47.3098820969,275660.939227,275701.231006,-40.2917796082,-14.2820364175,-26.0097431907,275700,275730,500.020024468,0.00134162394535,0.00355384801274,-0.722764419841,,,,,"",,,0,0,0.00181488203267,0,1,0,0.00181488203267,-0.000725426187885,-0.000834149349001,-0.00014624965375,-5.18404225681e-05,-9.44092311823e-05,0.00181495471676,20.0827708789,"test",275700,-0.000725426187885,0.999274573812,0.999274573812,3625.4,3117.8,0.613573673744,-8173881,0.0190198216691,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:57:00.000+09:00",275500,276000,275500,275500,2949,0,0,-0.0018115942029,47.3098820969,275636.179346,275686.325006,-50.1456601559,-21.4547611652,-28.6908989907,275675,275720,500.018594149,0.00134162394535,0.00346037617273,0.0871533059612,,,,,"",,,0,0.00181488203267,0.00181488203267,0.00181488203267,1,0,0.00181488203267,-0.000634805477464,-0.000797910924126,-0.000182016915266,-7.78757211078e-05,-0.000104141194159,0.00181494952504,20.5155643176,"test",275700,-0.000725426187885,0.999365194523,0.999274573812,3618.6,2848.05,1.03544530468,-8173881,0.0208212636716,276151.969601,275198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:58:00.000+09:00",275500,276000,275500,276000,2870,0.00181488203267,0,0,53.9048208321,275692.151754,275709.56019,-17.4084365377,-20.6454962397,3.23705970202,275675,275730,500.017265995,0.00140452843747,0.00346037617273,-0.0300710112413,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,0,0.00181488203267,0.00117892445815,0.000979218801001,-6.30740454263e-05,-7.48025226075e-05,1.17284771812e-05,0.00181165676085,20.4902234547,"test",275708.333333,0.00105788121505,1.00117892446,1.00105788122,2810.4,2904,0.988292011019,-8171011,0.0698347107438,276151.969601,275198.030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T18:59:00.000+09:00",275500,276000,275500,275500,3418,-0.0018115942029,0,0,47.5019113368,275662.589946,275694.037213,-31.4472677594,-22.8058505436,-8.64141721574,275675,275730,500.01603271,0.00140452843747,0.00346037617273,0.402642476011,,,,,"",,,0,0,0.00181488203267,0,1,-0.0018115942029,0.0018115942029,-0.000634805477464,-0.000834149349001,-0.000114146162466,-8.27798567826e-05,-3.13663056833e-05,0.00181494022762,20.6631537723,"test",275708.333333,-0.000755629439323,0.999365194523,0.999244370561,2576.2,2965.7,1.15251036855,-8174429,0.0475773004687,276151.969601,275198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:00:00.000+09:00",275500,276000,275500,275500,5179,0,0,0,47.5019113368,275637.576108,275679.664086,-42.0879786282,-26.6622761605,-15.4257024676,275675,275720,500.014887516,0.00140452843747,0.00346037617273,1.71393691261,,,,,"",,,0,0.00181488203267,0,0,0,0,0.00181488203267,-0.000634805477464,-0.000797910924126,-0.000152769432407,-9.67777719075e-05,-5.59916604996e-05,0.00181493607084,21.0787101747,"test",275708.333333,-0.000755629439323,0.999365194523,0.999244370561,3265.8,3122.45,1.65863344489,-8174429,0.0451888741213,276151.969601,275198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:01:00.000+09:00",276000,276000,275500,276000,3470,0.00181488203267,0.00181488203267,0.00181488203267,53.8583291988,275693.33363,275703.392673,-10.0590429427,-23.341629517,13.2825865743,275700,275720,500.013824122,0.00145910125372,0.00355384801274,0.262410790735,,,,,"",,,0,0,-0.0018115942029,-0.0018115942029,0,0.00181488203267,0.00181488203267,0.00108813928183,0.00101552299434,-3.64458077634e-05,-8.45711214383e-05,4.81253136748e-05,0.0018116442903,20.6800660187,"test",275716.666667,0.00102762497733,1.00108813928,1.00102762498,3577.2,3155.1,1.09980666223,-8170959,0.0997115780799,276189.897949,275210.102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:02:00.000+09:00",275500,276000,275500,276000,2193,0,0.00181488203267,0,53.8583291988,275740.513071,275725.363586,15.1494855054,-15.6434065125,30.7928920179,275700,275730,500.012836685,0.00140452843747,0.00355384801274,-0.752968427238,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,-0.0018115942029,0.0018115942029,0.00108813928183,0.000979218801001,5.48894402368e-05,-5.66790091033e-05,0.00011156844934,0.00181164071263,20.2211818948,"test",275725,0.000997370568501,1.00108813928,1.00099737057,3426,3110.3,0.705076680706,-8170959,0.0514902099476,276189.897949,275210.102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:03:00.000+09:00",275500,276000,275500,275500,4807,-0.0018115942029,-0.0018115942029,0,47.2266239589,275703.51106,275708.669987,-5.15892651398,-13.5465105128,8.38758399882,275700,275730,500.011919779,0.00140452843747,0.00355384801274,1.25052637291,,,,,"",,,0,0.00181488203267,0.00181488203267,0.00181488203267,1,-0.0018115942029,0.0018115942029,-0.000725426187885,-0.000834149349001,-1.87256860761e-05,-4.917063707e-05,3.04449509939e-05,0.00181492529865,21.0041713762,"test",275725,-0.000816030465137,0.999274573812,0.999183969535,3813.4,3245,1.4813559322,-8175766,0.00784283513097,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:04:00.000+09:00",276000,276000,275500,276000,4729,0.00181488203267,0.00181488203267,0,53.4052763418,275749.124743,275730.249988,18.8747555394,-7.06225730235,25.9370128418,275700,275740,500.011068366,0.00140452843747,0.00355384801274,1.07708203439,,,,,"",,,0,-0.0018115942029,0,-0.0018115942029,0,0.00181488203267,0.00181488203267,0.00108813928183,0.000942917240879,6.83867954326e-05,-2.55878887766e-05,9.39746842093e-05,0.00181163430567,20.9896251881,"test",275733.333333,0.000967117988395,1.00108813928,1.00096711799,4075.6,3348.85,1.41212655091,-8171037,0.0386102691969,276189.897949,275210.102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:05:00.000+09:00",275500,276000,275500,275500,5074,-0.0018115942029,0,0,47.4256156056,275710.79786,275713.194433,-2.39657339925,-6.12912052173,3.73254712248,275700,275740,500.010277769,0.00140452843747,0.00355384801274,1.21092617123,,,,,"",,,0,0,0.00181488203267,0,1,-0.0018115942029,0.0018115942029,-0.000725426187885,-0.000870385145427,-8.69899600454e-06,-2.22472614219e-05,1.35482654174e-05,0.00181491933854,21.0582276484,"test",275725,-0.000816030465137,0.999274573812,0.999183969535,4054.6,3477.35,1.45915711677,-8176111,0.000230060247027,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:06:00.000+09:00",276000,276000,275500,275500,2618,0,-0.0018115942029,0,47.4256156056,275678.36742,275697.402253,-19.0348331273,-8.71026304284,-10.3245700844,275700,275730,500.009543642,0.00140452843747,0.00355384801274,-0.645013410045,,,,,"",,,0,0,0,0,0,0.00181488203267,0.00181488203267,-0.000725426187885,-0.000834149349001,-6.90919532751e-05,-3.16161997925e-05,-3.74757534825e-05,0.00181491667384,20.3965088554,"test",275725,-0.000816030465137,0.999274573812,0.999183969535,3884.2,3470.95,0.754260360996,-8176111,0.000230484449502,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:07:00.000+09:00",276000,276000,275500,275500,3200,0,-0.0018115942029,0,47.4256156056,275650.926278,275682.779864,-31.8535855282,-13.3389275399,-18.5146579882,275700,275720,500.008861953,0.00140452843747,0.00355384801274,-0.260748957827,,,,,"",,,0,0.00181488203267,0,0.00181488203267,0,0.00181488203267,0.00181488203267,-0.000725426187885,-0.000797910924126,-0.000115621000102,-4.84171598545e-05,-6.72038402477e-05,0.00181491419947,20.5972489975,"test",275716.666667,-0.000785830865018,0.999274573812,0.999214169135,4085.6,3533.25,0.905681737777,-8176111,0.000226420434444,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:08:00.000+09:00",276000,276000,275500,276000,3127,0.00181488203267,0.00181488203267,0,53.8758409707,275704.629928,275706.277652,-1.64772389893,-11.0006868117,9.35296291278,275700,275730,500.008228957,0.00140452843747,0.00355384801274,-0.36447926591,,,,,"",,,0,0,-0.0018115942029,-0.0018115942029,0,0.00181488203267,0.00181488203267,0.00108813928183,0.000979218801001,-5.97001412656e-06,-3.9857560912e-05,3.38875467854e-05,0.00181162401796,20.5759855033,"test",275725,0.000997370568501,1.00108813928,1.00099737057,3749.6,3580.5,0.873341712051,-8172984,0.0134199134199,276189.897949,275210.102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:09:00.000+09:00",276000,276000,275500,276000,1922,0,0,0,53.8758409707,275750.071477,275728.034863,22.0366146869,-4.39322651198,26.4298411989,275700,275740,500.007641174,0.00140452843747,0.00355384801274,-1.22400761195,,,,,"",,,0,0,0,0,0,0,0.0018115942029,0.00108813928183,0.000942917240879,7.98428068368e-05,-1.59174873622e-05,9.5760294199e-05,0.00181162188831,20.0892777361,"test",275733.333333,0.000967117988395,1.00108813928,1.00096711799,3188.2,3507.7,0.547937394874,-8172984,0.0136984348719,276189.897949,275210.102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:10:00.000+09:00",275500,276000,275500,276000,2893,0,0.00181488203267,0.00181488203267,53.8758409707,275788.522019,275748.180428,40.3415909045,4.55373697132,35.7878539332,275725,275740,500.007095376,0.00134172392226,0.00360862249381,-0.475438216467,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,-0.0018115942029,0.0018115942029,0.000997370568501,0.000942917240879,0.000146165184437,1.64990469975e-05,0.000129666137439,0.00181161991078,20.4982054509,"test",275733.333333,0.000967117988395,1.00099737057,1.00096711799,2752,3508.7,0.824521902699,-8172984,0.0546356200302,276222.493719,275227.506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:11:00.000+09:00",276000,276000,275500,275500,1634,-0.0018115942029,0,-0.0018115942029,46.717186186,275744.134016,275729.796693,14.3373233724,6.51045425153,7.82686912084,275700,275740,500.006588563,0.00134162394535,0.00355384801274,-1.30867596301,,,,,"",,,0,0,0,0.00181488203267,0,0,0.0018115942029,-0.000725426187885,-0.000870385145427,5.20411011701e-05,2.36314128912e-05,2.84096882789e-05,0.0018149059476,19.9251291852,"test",275725,-0.000816030465137,0.999274573812,0.999183969535,2555.2,3410.5,0.479108635097,-8174618,-0.0204955285149,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:12:00.000+09:00",276000,276000,275500,275500,2579,0,0,0,46.717186186,275706.574937,275712.774716,-6.19977880665,3.96840763989,-10.1681864465,275700,275730,500.006117952,0.00128215323246,0.00355384801274,-0.593634951687,,,,,"",,,0,0,0.00181488203267,0.00181488203267,1,0.00181488203267,0.00181488203267,-0.000725426187885,-0.000834149349001,-2.25037343254e-05,1.44043834479e-05,-3.69081177733e-05,0.00181490423939,20.3814999149,"test",275725,-0.000816030465137,0.999274573812,0.999183969535,2431,3390.3,0.760699643099,-8174618,0.0233755124915,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:13:00.000+09:00",275500,276000,275500,275500,4154,0,-0.0018115942029,-0.0018115942029,46.717186186,275674.794177,275697.013626,-22.2194482767,-1.26916354343,-20.9502847333,275675,275730,500.005680955,0.00121290632593,0.00346037617273,0.803749884233,,,,,"",,,0,0.00181488203267,0,0,0,0,0.00181488203267,-0.000634805477464,-0.000834149349001,-8.06513549065e-05,-4.60676422299e-06,-7.60445906835e-05,0.00181490265319,20.8581699129,"test",275725,-0.000816030465137,0.999365194523,0.999183969535,2636.4,3252.45,1.2771910406,-8174618,-0.0818767390736,276151.969601,275198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:14:00.000+09:00",275500,276000,275500,276000,4489,0.00181488203267,0,0.00181488203267,54.3011563905,275724.825842,275719.457061,5.36878160597,0.0584254864475,5.31035611952,275700,275730,500.005275173,0.00121304148506,0.00355384801274,1.11258082646,,,,,"",,,0,-0.0018115942029,-0.0018115942029,0,0,0,0.00181488203267,0.00108813928183,0.000979218801001,1.9452107268e-05,2.116865451e-07,1.92404207229e-05,0.00181161331584,20.9375413843,"test",275733.333333,0.000967117988395,1.00108813928,1.00096711799,3149.8,3247.45,1.38231535512,-8170129,0.0577684029007,276189.897949,275210.102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:15:00.000+09:00",275500,276000,275500,275500,14275,-0.0018115942029,-0.0018115942029,0,47.0839800456,275690.237251,275703.200982,-12.9637309543,-2.54600580171,-10.4177251526,275700,275730,500.004898375,0.00128215323246,0.00355384801274,3.98330092745,,,,,"",,,0,0,0,0,0,-0.0018115942029,0.0018115942029,-0.000725426187885,-0.000834149349001,-4.70552847707e-05,-9.24140036918e-06,-3.78138844015e-05,0.00181489981261,22.0926079424,"test",275733.333333,-0.000846228239845,0.999274573812,0.99915377176,5426.2,3874.65,3.68420373453,-8184404,-0.135792910327,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:16:00.000+09:00",275500,276000,275500,275500,4444,0,0,0,47.0839800456,275660.969982,275688.149058,-27.1790757699,-7.47261979535,-19.7064559746,275700,275720,500.004548491,0.00128215323246,0.00355384801274,0.172033546124,,,,,"",,,0,0.00181488203267,0,0,0,0,0.00181488203267,-0.000725426187885,-0.000797910924126,-9.86536325586e-05,-2.71238468071e-05,-7.15297857516e-05,0.00181489854262,20.9256530592,"test",275725,-0.000816030465137,0.999274573812,0.999183969535,5988.2,4001.2,1.11066679996,-8184404,-0.131498050585,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:17:00.000+09:00",275500,276000,275500,276000,3739,0.00181488203267,0.00181488203267,0.00181488203267,54.1512982828,275713.128446,275711.249127,1.87931875658,-5.60223208496,7.48155084154,275725,275730,500.004223599,0.00134172392226,0.00360862249381,-0.117690340672,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,0,0.00181488203267,0.000997370568501,0.000979218801001,6.80912592962e-06,-2.02979423368e-05,2.71070682664e-05,0.00181160950579,20.7547296206,"test",275725,0.000997370568501,1.00099737057,1.00099737057,6220.2,4040.7,0.925334719232,-8180665,-0.0839458509664,276222.493719,275227.506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:18:00.000+09:00",276000,276000,275500,275500,1953,-0.0018115942029,0,-0.0018115942029,47.3420493228,275680.339454,275695.601044,-15.2615894492,-7.53410355782,-7.72748589143,275700,275730,500.003921913,0.00134162394535,0.00355384801274,-0.787727379337,,,,,"",,,0,0,0.00181488203267,0.00181488203267,1,0,0.0018115942029,-0.000725426187885,-0.000834149349001,-5.53959689628e-05,-2.73470183587e-05,-2.80489506041e-05,0.00181489626829,20.1034648403,"test",275725,-0.000816030465137,0.999274573812,0.999183969535,5780,3994.85,0.488879432269,-8182618,-0.145274540972,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:19:00.000+09:00",276000,276000,275500,275500,3646,0,-0.0018115942029,0,47.3420493228,275652.594923,275681.112078,-28.517154688,-11.7307137839,-16.7864409042,275700,275720,500.003641776,0.00128215323246,0.00355384801274,-0.139091833792,,,,,"",,,0,0,0,0,0,0.00181488203267,0.00181488203267,-0.000725426187885,-0.000797910924126,-0.000103510543332,-4.25797233534e-05,-6.09308199788e-05,0.00181489525146,20.7277288638,"test",275725,-0.000816030465137,0.999274573812,0.999183969535,5611.4,4006.25,0.91007800312,-8182618,-0.102202808112,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:20:00.000+09:00",275500,276000,275500,275500,7892,0,0,0,47.3420493228,275629.118781,275667.696368,-38.5775872291,-17.1000884729,-21.4774987562,275700,275720,500.003381649,0.00128215323246,0.00355384801274,1.38080844417,,,,,"",,,0,0,0,0,0,0,0.00181488203267,-0.000725426187885,-0.000797910924126,-0.000140027539851,-6.2069286653e-05,-7.79582531985e-05,0.00181489430726,21.4999477752,"test",275716.666667,-0.000785830865018,0.999274573812,0.999214169135,4334.8,4141.9,1.90540573167,-8182618,-0.0988555976726,276189.897949,275210.102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:21:00.000+09:00",275500,276000,275500,275500,6788,0,0,-0.0018115942029,47.3420493228,275609.254353,275655.274415,-46.0200618726,-22.8840831528,-23.1359787198,275675,275710,500.003140103,0.00121290632593,0.00346037617273,0.895200476604,,,,,"",,,0,0,0,0,0,0,0.00181488203267,-0.000634805477464,-0.000761669870516,-0.00016704196687,-8.30638226964e-05,-8.39781441734e-05,0.0018148934305,21.3492545345,"test",275716.666667,-0.000785830865018,0.999365194523,0.999214169135,4803.6,4307.8,1.57574632063,-8182618,-0.135324295464,276151.969601,275198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:22:00.000+09:00",276000,276000,275500,275500,3542,0,-0.0018115942029,-0.0018115942029,47.3420493228,275592.445991,275643.772607,-51.3266153754,-28.5725895973,-22.754025778,275650,275700,500.00291581,0.00121290632593,0.00332492341372,-0.304725130871,,,,,"",,,0,0.00181488203267,0.00181488203267,0,1,0.00181488203267,0.00181488203267,-0.000544168329403,-0.000725426187885,-0.000186303504085,-0.000103711758974,-8.25917451107e-05,0.00181489261637,20.6987897269,"test",275708.333333,-0.000755629439323,0.999455831671,0.999244370561,4764.2,4375.25,0.809553739786,-8182618,-0.13323810068,276108.257569,275191.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:23:00.000+09:00",276000,276000,275500,276000,2823,0.00181488203267,0.00181488203267,0.00181488203267,55.4555354751,275655.146608,275670.159821,-15.0132129587,-25.8607142696,10.8475013109,275675,275710,500.002707538,0.00121304148506,0.00346037617273,-0.527826238968,,,,,"",,,0,-0.0018115942029,-0.0018115942029,0,0,0.00181488203267,0.00181488203267,0.00117892445815,0.00105182982119,-5.43956991257e-05,-9.36982401073e-05,3.93025409816e-05,0.00181160401282,20.4737115742,"test",275716.666667,0.00102762497733,1.00117892446,1.00102762498,4938.2,4276.05,0.660188725576,-8179795,-0.0471112358368,276151.969601,275198.030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:24:00.000+09:00",275500,276000,275500,275500,3922,-0.0018115942029,0,-0.0018115942029,47.563297294,275631.277899,275657.55539,-26.2774906897,-25.9440695536,-0.333421136075,275650,275700,500.002514142,0.00121290632593,0.00332492341372,-0.113995049361,,,,,"",,,0,0,0.00181488203267,0.00181488203267,1,-0.0018115942029,0.0018115942029,-0.000544168329403,-0.000725426187885,-9.53810914327e-05,-9.41708513744e-05,-1.21024005835e-06,0.00181489115841,20.8006999153,"test",275708.333333,-0.000755629439323,0.999455831671,0.999244370561,4993.4,4235.7,0.925939041953,-8183717,-0.149680100102,276108.257569,275191.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:25:00.000+09:00",275500,276000,275500,275500,7100,0,0,0,47.563297294,275611.081299,275645.88462,-34.803320927,-27.7159198283,-7.08740109866,275650,275690,500.002334561,0.00114679276127,0.00332492341372,0.980698902236,,,,,"",,,0,0,0,0,0,0,0.00181488203267,-0.000544168329403,-0.000689179875948,-0.000126327843655,-0.00010060224983,-2.57255938245e-05,0.00181489050657,21.3941929711,"test",275708.333333,-0.000755629439323,0.999455831671,0.999244370561,4835,4337,1.63707632004,-8183717,-0.0876873414803,276108.257569,275191.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:26:00.000+09:00",275500,276000,275500,275500,6283,0,0,0,47.563297294,275593.991868,275635.078352,-41.08648341,-30.3900325446,-10.6964508653,275650,275680,500.002167806,0.00114679276127,0.00332492341372,0.625354550456,,,,,"",,,0,0.00181488203267,0.00181488203267,0,1,0,0.00181488203267,-0.000544168329403,-0.000652930934417,-0.000149134241053,-0.000110308648075,-3.88255929776e-05,0.00181488990129,21.2719457606,"test",275700,-0.000725426187885,0.999455831671,0.999274573812,4734,4520.25,1.38996736906,-8183717,-0.0841325147945,276108.257569,275191.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:27:00.000+09:00",276000,276000,275500,276000,5338,0.00181488203267,0.00181488203267,0.00181488203267,55.4772169045,275656.454658,275662.109585,-5.65492713987,-25.4430114637,19.7880843238,275675,275680,500.002012963,0.00121304148506,0.00346037617273,0.253221891424,,,,,"",,,0,-0.0018115942029,0,-0.0018115942029,0,0.00181488203267,0.00181488203267,0.00117892445815,0.00116076610563,-2.04888664488e-05,-9.21848241438e-05,7.1695957695e-05,0.00181160149624,21.1107624753,"test",275708.333333,0.00105788121505,1.00117892446,1.00105788122,5093.2,4627.15,1.15362588202,-8178379,-0.024507526231,276151.969601,275198.030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:28:00.000+09:00",276000,276000,275500,275500,3229,-0.0018115942029,-0.0018115942029,-0.0018115942029,47.7209918117,275632.384711,275650.101468,-17.7167571032,-23.8977605916,6.18100348837,275650,275670,500.00186918,0.00121290632593,0.00332492341372,-0.500341737114,,,,,"",,,0,0.00181488203267,0,0.00181488203267,0,0,0.0018115942029,-0.000544168329403,-0.000616679363006,-6.43076482875e-05,-8.67432326374e-05,2.24355843498e-05,0.00181488881735,20.6062706795,"test",275708.333333,-0.000755629439323,0.999455831671,0.999244370561,5174.4,4632.25,0.697069458686,-8181608,-0.0930865130336,276108.257569,275191.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:29:00.000+09:00",276000,276000,275500,276000,6113,0.00181488203267,0.00181488203267,0,54.5622672291,275688.940909,275676.019877,12.9210314679,-16.5340021797,29.4550336476,275650,275680,500.001735667,0.00128215323246,0.00332492341372,0.462204625161,,,,,"",,,0,-0.0018115942029,0,0,0,0.00181488203267,0.00181488203267,0.00126972610194,0.00116076610563,4.68153314055e-05,-5.99058049989e-05,0.000106721136404,0.00181160049155,21.2463290753,"test",275708.333333,0.00105788121505,1.0012697261,1.00105788122,5612.6,4841.8,1.26254698666,-8175495,-0.0259304390929,276108.257569,275191.742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:30:00.000+09:00",275500,276000,275500,275500,4146,-0.0018115942029,0,-0.0018115942029,47.8227475984,275659.873077,275662.981368,-3.10829123523,-13.8488599908,10.7405687556,275625,275680,500.001611691,0.00134162394535,0.0031420422813,-0.278914974266,,,,,"",,,0,0.00181488203267,0,0.00181488203267,0,-0.0018115942029,0.0018115942029,-0.000453514739229,-0.000652930934417,-1.12823638302e-05,-5.02680943405e-05,3.89857305102e-05,0.00181488788273,20.8562422014,"test",275708.333333,-0.000755629439323,0.999546485261,0.999244370561,5021.8,4904.45,0.845354728869,-8179641,-0.0678669371693,276058.012702,275191.987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:31:00.000+09:00",276000,276000,275500,276000,4734,0.00181488203267,0.00181488203267,0.00181488203267,53.9485692108,275712.200296,275687.945711,24.2545846097,-6.2281710707,30.4827556804,275650,275690,500.00149657,0.00134172392226,0.00332492341372,-0.124464759983,,,,,"",,,0,0,-0.0018115942029,0,0,0.00181488203267,0.00181488203267,0.00126972610194,0.00112445137655,8.78789297453e-05,-2.25658372127e-05,0.000110444766958,0.00181159962525,20.9906819355,"test",275708.333333,0.00105788121505,1.0012697261,1.00105788122,4712,5059.45,0.935674826315,-8174907,-0.00285604166461,276108.257569,275191.742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:32:00.000+09:00",276000,276000,275500,276000,5976,0,0,0.00181488203267,53.9485692108,275756.477173,275711.060844,45.4163296779,4.10072907901,41.3156005988,275675,275690,500.001389672,0.00134172392226,0.00346037617273,0.291922942675,,,,,"",,,0,-0.0018115942029,-0.0018115942029,0,0,0,0.0018115942029,0.00117892445815,0.00112445137655,0.000164551919123,1.48577140544e-05,0.000149694205068,0.00181159923794,21.2236628721,"test",275708.333333,0.00105788121505,1.00117892446,1.00105788122,4839.6,5229.3,1.14279157822,-8174907,-0.00276327615551,276151.969601,275198.030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:33:00.000+09:00",275500,276000,275500,275500,3257,-0.0018115942029,0,0,47.4832110687,275717.019147,275695.426707,21.5924395783,7.59907117886,13.9933683994,275675,275690,500.00129041,0.00140452843747,0.00346037617273,-0.745900434722,,,,,"",,,0,0.00181488203267,0.00181488203267,0.00181488203267,1,-0.0018115942029,0.0018115942029,-0.000634805477464,-0.000689179875948,7.83754612641e-05,2.7582835495e-05,5.07926257691e-05,0.00181488671655,20.614904714,"test",275708.333333,-0.000755629439323,0.999365194523,0.999244370561,4845.2,5184.45,0.628224787586,-8178164,-0.034198420276,276151.969601,275198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:34:00.000+09:00",275500,276000,275500,276000,3377,0.00181488203267,0,0,53.4863422345,275760.554663,275717.987692,42.5669708155,14.5926511062,27.9743197093,275675,275690,500.001198238,0.00140452843747,0.00346037617273,-0.671141593078,,,,,"",,,0,-0.0018115942029,-0.0018115942029,-0.0018115942029,0,0,0.00181488203267,0.00117892445815,0.00112445137655,0.000154228155129,5.28719242978e-05,0.000101356230831,0.00181159854434,20.6528991662,"test",275708.333333,0.00105788121505,1.00117892446,1.00105788122,4298,5128.85,0.658432202151,-8174787,-0.0454097897189,276151.969601,275198.030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:35:00.000+09:00",275500,276000,275500,275500,6195,-0.0018115942029,0,0,47.623770993,275720.46933,275701.840455,18.6288745392,15.3998957928,3.22897874637,275675,275690,500.001112649,0.00140452843747,0.00346037617273,0.92529257327,,,,,"",,,0,0,0,0,0,-0.0018115942029,0.0018115942029,-0.000634805477464,-0.000689179875948,6.76184193799e-05,5.58979883586e-05,1.17204310213e-05,0.00181488607132,21.2578407022,"test",275700,-0.000725426187885,0.999365194523,0.999274573812,4707.8,4724.85,1.31115273501,-8180982,0.036212789824,276151.969601,275198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:36:00.000+09:00",275500,276000,275500,275500,6265,0,-0.0018115942029,0,47.623770993,275686.550971,275686.88931,-0.338339062408,12.2522488218,-12.5905878842,275675,275690,500.001033174,0.00140452843747,0.00346037617273,0.893415823388,,,,,"",,,0,0,0,0,0,0,0.00181488203267,-0.000634805477464,-0.000689179875948,-1.22809097063e-06,4.44727724927e-05,-4.57008634634e-05,0.00181488578285,21.2690767755,"test",275691.666667,-0.00069522111054,0.999365194523,0.999304778889,5014,4815.9,1.30089910505,-8180982,0.0355281463486,276151.969601,275198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:37:00.000+09:00",275500,276000,275500,275500,5577,0,-0.0018115942029,-0.0018115942029,47.623770993,275657.850822,275673.045658,-15.1948358834,6.76283188071,-21.9576677642,275650,275690,500.000959376,0.00134162394535,0.00332492341372,0.415552625385,,,,,"",,,0,0.00181488203267,0,0,0,0,0.00181488203267,-0.000544168329403,-0.000689179875948,-5.51536692684e-05,2.45474841405e-05,-7.97011534089e-05,0.00181488551498,21.1527491846,"test",275683.333333,-0.000665014207122,0.999455831671,0.999334985793,4934.2,4907.8,1.13635437467,-8180982,-0.00322955295652,276108.257569,275191.742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:38:00.000+09:00",275500,276000,275500,276000,4517,0.00181488203267,0.00181488203267,0.00181488203267,53.9306100173,275710.489157,275697.264498,13.2246590389,8.05519731235,5.16946172654,275675,275690,500.000890849,0.00134172392226,0.00346037617273,-0.354119733207,,,,,"",,,0,-0.0018115942029,0,0,0,0,0.00181488203267,0.00117892445815,0.00112445137655,4.79154313003e-05,2.91854975085e-05,1.87299337918e-05,0.00181159743061,20.9437594812,"test",275683.333333,0.00114866090321,1.00117892446,1.0011486609,5186.2,5036,0.896942017474,-8176465,0.0610901509134,276151.969601,275198.030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:39:00.000+09:00",276000,276000,275500,275500,4023,-0.0018115942029,-0.0018115942029,0,47.739859037,275678.10621,275682.652313,-4.54610316199,5.53493721748,-10.0810403795,275675,275680,500.000827217,0.00140452843747,0.00346037617273,-0.711646240414,,,,,"",,,0,0,0.00181488203267,0,1,0,0.0018115942029,-0.000634805477464,-0.000652930934417,-1.65012818947e-05,2.00905162159e-05,-3.65917981106e-05,0.00181488503527,20.8261260804,"test",275683.333333,-0.000665014207122,0.999365194523,0.999334985793,5315.4,5054.85,0.795869313629,-8180488,0.0210688744473,276151.969601,275198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"005930","삼성전자","KOSPI","KRW","1m","2026-10-02T19:40:00.000+09:00",276000,276000,275500,275500,8078,0,0,0,47.739859037,275650.705254,275669.122512,-18.4172575569,0.744498262609,-19.1617558195,275675,275680,500.00076813,0.00140452843747,0.00346037617273,2.0522033319,,,,,"",,,0,0,0,0.00181488203267,0,0.00181488203267,0.00181488203267,-0.000634805477464,-0.000652930934417,-6.68502996619e-05,2.70235304032e-06,-6.95526527023e-05,0.0018148848208,21.5232425041,"test",275683.333333,-0.000665014207122,0.999365194523,0.999334985793,5692,5064.15,1.59513442532,-8180488,0.0210301827553,276151.969601,275198.030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:56:00.000+09:00",17760,17760,17750,17760,7584,0,0.000281610813855,0.00566251415629,66.6328814359,17736.2080944,17715.1552755,21.052818948,11.3204463493,9.73237259863,17699.25,17706.6,18.3487897541,0.000834023056299,0.0115804822698,-0.712270971445,,,,,"",,,0,-0.000563063063063,0.000563063063063,0.00225225225225,1,0,0.000563063063063,0.00343234882834,0.00301582460777,0.0011854064723,0.00063741251967,0.000547993952626,0.00103315257625,18.7185000679,"test",17717,0.00242704746853,1.00343234883,1.00242704747,7973.6,11323.4,0.669763498596,2025357,0.231357189537,17801.7329254,17596.7670746,0.796390836613,,,,,,,,,,,,,,,,,,,,,,,,0.000534738659025,0.000213423195732,-0.000534738659025,-0.000213423195732,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:57:00.000+09:00",17750,17760,17750,17750,7303,-0.000563063063063,-0.000563063063063,0.0056657223796,62.0843035016,17738.329926,17717.7363662,20.5935598706,13.1750690536,7.41849081701,17704.25,17706.2,17.7524476288,0.000833861056176,0.0115385666318,-0.699372119611,,,,,"",,,0,0,0.00056338028169,0.00281690140845,1,-0.000563063063063,0.000563063063063,0.00258412528065,0.00247370977398,0.00116020055609,0.00074225741147,0.00041794314462,0.00100013789458,18.6801813042,"test",17716.8333333,0.00187204259602,1.00258412528,1.0018720426,6739.6,11002.35,0.66376728608,2018054,0.267288352034,17806.3908341,17602.1091659,0.723955484516,,,,,,,,,,,,,,,,,,,,,,,,0.000805261423393,0.00039306410314,-0.00136832448646,-0.000956127166203,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:58:00.000+09:00",17760,17790,17730,17750,49415,0,0,0.0056657223796,62.0843035016,17740.125322,17720.126265,19.9990570622,14.5398666553,5.45919040687,17709.25,17706,20.770129941,0.000833861056176,0.0113850632553,3.69974172011,,,,,"",,,0,0.00338028169014,0,0.00281690140845,0,0.00056338028169,0.00338028169014,0.00230105735703,0.00248503332204,0.00112670744012,0.0008191474172,0.000307560022922,0.00117014816569,20.5921500969,"test",17716.6666667,0.00188146754468,1.00230105736,1.00188146754,15331.8,12762.7,3.87182962853,2018054,0.230421462543,17810.0604657,17608.4395343,0.702111951901,,,,,,,,,,,,,,,,,,,,,,,,-0.000256273694579,0.000550073530237,0.000256273694579,-0.000550073530237,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T14:59:00.000+09:00",17760,17820,17750,17810,53329,0.00338028169014,0.00225098480585,0.00906515580737,74.2947109292,17750.8752725,17726.7835787,24.0916938127,16.4502320868,7.64146172591,17717.25,17707,24.286549231,0.00106885655267,0.0119650739939,2.90114227182,,,,,"",,,0,-0.00168444693992,-0.00336889387984,-0.00112296462661,0,0.00056338028169,0.00394366197183,0.00523501107678,0.00581690856723,0.00135270599734,0.000923651436652,0.000429054560691,0.00136364678445,20.6717509296,"test",17717.6666667,0.00521137094802,1.00523501108,1.00521137095,24767.6,14999.05,3.55549184782,2071383,0.373840343222,17823.2441036,17611.2558964,0.937524337871,,,,,,,,,,,,,,,,,,,,,,,,-0.000161823188833,0.000426353110134,0.00354210487897,0.00295392858001,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:00:00.000+09:00",17800,17820,17770,17780,13298,-0.00168444693992,0.00112612612613,0.00736543909348,63.3153983736,17755.3559998,17730.7255358,24.6304639869,18.0862784668,6.54418552009,17723.75,17707.4,26.1232242859,0.00116333449778,0.0118074645355,-0.137773895028,,,,,"",,,0,-0.000562429696288,-0.00224971878515,0.00112485939258,0,-0.000561482313307,0.00280741156654,0.00317370759574,0.00409998079899,0.00138529043796,0.00101722601051,0.000368064427451,0.00146924771012,19.2811984403,"test",17717.8333333,0.00350870591777,1.0031737076,1.00350870592,26185.8,15114.75,0.879802841595,2058085,0.326988537687,17828.3862748,17619.1137252,0.768788238677,,,,,,,,,,,,,,,,,,,,,,,,0.000239193331233,0.000100935334096,-0.00192364027115,-0.00178538227402,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:01:00.000+09:00",17770,17790,17760,17770,7465,-0.000562429696288,0.000563063063063,0.00794100964265,60.1257613152,17757.6089229,17733.6347554,23.9741675252,19.2638562785,4.71031124674,17730.75,17707.6,26.4001368369,0.00113276880935,0.0109494353497,-0.575065025332,,,,,"",,,0,-0.000562746201463,-0.00225098480585,0.00168823860439,0,-0.000562429696288,0.00168728908886,0.00221366834454,0.00352391063724,0.00134913717081,0.00108406619462,0.000265070976181,0.00148565767231,18.7032476387,"test",17717.6666667,0.00295373732433,1.00221366834,1.00295373732,26162,15063.85,0.495557244662,2050620,0.331472365962,17827.8208504,17633.6791496,0.702171917897,,,,,,,,,,,,,,,,,,,,,,,,0.000262047377593,-0.000100925147183,-0.000824477073881,-0.000461504549105,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:02:00.000+09:00",17780,17780,17750,17760,16382,-0.000562746201463,0.00056338028169,0.00737379466818,57.0316729052,17757.9767809,17735.5877365,22.3890444567,19.8888939141,2.50015054255,17737.25,17707.8,26.65726992,0.0011491317244,0.00969628688224,0.105018870145,,,,,"",,,0,-0.000563063063063,-0.00112612612613,0.00225225225225,0,0.000562746201463,0.00168823860439,0.0012826114533,0.00294785348829,0.00126064439508,0.00111987015282,0.000140774242261,0.0015009724054,19.4886424701,"test",17717.3333333,0.00240818783865,1.00128261145,1.00240818784,27977.8,14995.4,1.09246835696,2034238,0.278362031023,17823.2427323,17651.2572677,0.632278620556,,,,,,,,,,,,,,,,,,,,,,,,0.00020328403934,1.12150371219e-05,-0.000766030240803,-0.000573961238585,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:03:00.000+09:00",17750,17770,17740,17750,6536,-0.000563063063063,0,0.00509626274066,54.0370088155,17756.7495839,17736.6553115,20.0942723152,19.9299695943,0.164302720823,17741.75,17707.6,26.8960363543,0.00112343646096,0.00884235964398,-0.601264386549,,,,,"",,,0,0,-0.00056338028169,0.00281690140845,0,-0.000563063063063,0.00168918918919,0.000465004861415,0.00239445209966,0.00113207167973,0.00112281518841,9.25649131397e-06,0.00151526965376,18.5692214401,"test",17716.8333333,0.00187204259602,1.00046500486,1.0018720426,19402,14551.1,0.449175663696,2027702,0.211410133942,17820.1894671,17663.3105329,0.55258832259,,,,,,,,,,,,,,,,,,,,,,,,-0.000541026404379,-0.0001457938475,-2.20366586844e-05,-0.000417269215564,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:04:00.000+09:00",17750,17760,17740,17750,10765,0,-0.00336889387984,0.0056657223796,54.0370088155,17755.7111863,17737.643807,18.0673793574,19.5574515469,-1.49007218956,17746.75,17707.6,26.403462329,0.00110943505038,0.00746078480266,-0.292407301432,,,,,"",,,0,-0.00056338028169,0.00056338028169,0.00281690140845,1,0,0.00112676056338,0.000183132122783,0.00239445209966,0.00101788052718,0.00110182825617,-8.39477289894e-05,0.00148751900445,19.0681962099,"test",17716.3333333,0.001900317974,1.00018313212,1.00190031797,10889.2,14652.15,0.734704463168,2027702,0.239790747433,17812.9523413,17680.5476587,0.524545959658,,,,,,,,,,,,,,,,,,,,,,,,0.000870693432852,-8.97323731969e-05,-0.000870693432852,8.97323731969e-05,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:05:00.000+09:00",17740,17750,17730,17740,9771,-0.00056338028169,-0.00224971878515,0.00453001132503,50.935170644,17753.2940807,17737.8183398,15.4757409505,18.7411094276,-3.26536847716,17750.75,17707.6,25.9460721626,0.0011222599698,0.00598617620415,-0.374588972518,,,,,"",,,0,-0.000563697857948,0.0011273957159,0.00338218714769,1,-0.00056338028169,0.00112676056338,-0.000605608213737,0.00182972283088,0.000872364202395,0.00105643232399,-0.000184068121599,0.00146257453002,18.9707513556,"test",17715.8333333,0.00136412813397,0.999394391786,1.00136412813,10183.8,14736.85,0.663031787662,2017931,0.177856869005,17803.8795586,17697.6204414,0.398832210566,,,,,,,,,,,,,,,,,,,,,,,,-0.000138789129234,-0.000100957979046,-0.000424591152456,-0.000462422302644,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:06:00.000+09:00",17740,17750,17730,17730,18648,-0.000563697857948,-0.00225098480585,0.00226116449972,47.9697907243,17749.710376,17737.2392035,12.4711725012,17.4871220424,-5.01594954115,17752.75,17707.4,25.5213527224,0.00108145607301,0.00522953173852,0.267854368109,,,,,"",,,0,0.000564015792442,0.00225606316977,0.0039481105471,1,0,0.0011273957159,-0.00128149159989,0.00127630256277,0.000703393824095,0.000986301299625,-0.00028290747553,0.00143944459799,19.6165075828,"test",17715.3333333,0.000827908026945,0.9987185084,1.00082790803,12420.4,15096.1,1.23528593478,1999283,0.0738932571989,17799.1692848,17706.3307152,0.254950985295,,,,,,,,,,,,,,,,,,,,,,,,0.00119632801711,0.000459966119569,-0.00176002587506,-0.00102366397752,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:07:00.000+09:00",17740,17740,17730,17740,10920,0.000564015792442,-0.00112612612613,0.00282645562465,51.0394724512,17748.216472,17737.443707,10.7727650552,16.1442506449,-5.37148558974,17755.25,17707.6,24.4126846708,0.00108547449233,0.00417652483439,-0.348078400041,,,,,"",,,0,0,0.00281848928974,0.00338218714769,1,0.000564015792442,0.000564015792442,-0.00085890088847,0.00182972283088,0.000607258458578,0.000910047950672,-0.000302789492094,0.00137613780557,19.0819285103,"test",17714.8333333,0.00142065500663,0.999141099112,1.00142065501,11328,15459,0.706384630312,2010203,0.107477844621,17792.3276213,17718.1723787,0.294350345676,,,,,,,,,,,,,,,,,,,,,,,,5.14549604727e-05,0.000112135280002,0.00051256083197,0.00045188051244,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:08:00.000+09:00",17730,17750,17720,17740,11688,0,-0.00056338028169,0.00112866817156,51.0394724512,17746.9523994,17737.633062,9.3193373974,14.7792679954,-5.45993059802,17756.25,17708,24.8117786229,0.00102532912942,0.0038506988613,-0.253077266031,,,,,"",,,0,0.0011273957159,0.00338218714769,0.00338218714769,1,-0.000563697857948,0.00169109357384,-0.000915170714537,0.00180709283939,0.000525329052841,0.000833104171106,-0.000307775118265,0.00139863464616,19.1498952141,"test",17714.5,0.00143949871574,0.999084829285,1.00143949872,12358.4,14975.95,0.780451323622,2010203,0.0396669326487,17790.4369858,17722.0630142,0.262336462159,,,,,,,,,,,,,,,,,,,,,,,,9.57584714087e-05,-3.36368121272e-05,-9.57584714087e-05,3.36368121272e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:09:00.000+09:00",17740,17770,17730,17760,24446,0.0011273957159,0.00056338028169,0.0011273957159,56.9330768861,17748.9597226,17739.2898722,9.66985034476,13.7573844653,-4.08753412053,17757.25,17708.8,25.8966515784,0.00102526266215,0.00376047778227,0.729902531471,,,,,"",,,0,0,0.00168918918919,0.00225225225225,1,0,0.00225479143179,0.000154866322206,0.00289121792555,0.000544473555448,0.000774627503676,-0.000230153948228,0.00145814479608,19.8889259012,"test",17714.5,0.00256851731632,1.00015486632,1.00256851732,15094.6,14967.65,1.63325572151,2034649,0.0391343998557,17790.637872,17723.862128,0.541182618586,,,,,,,,,,,,,,,,,,,,,,,,0.000350128046829,0.000246678253069,0.000777267669068,0.000880717462827,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:10:00.000+09:00",17760,17770,17740,17760,21999,0,0.0011273957159,0,56.9330768861,17750.6582268,17740.8239558,9.83427102608,12.9727617774,-3.13849075136,17757.25,17709.8,26.1897478942,0.000995412382628,0.00376047778227,0.486829167126,,,,,"",,,0,0.000563063063063,0.00225225225225,0.00225225225225,1,0,0.00168918918919,0.000154866322206,0.00283458875877,0.000553731476694,0.00073044829828,-0.000176716821586,0.00147464796702,19.7834562959,"test",17714.5,0.00256851731632,1.00015486632,1.00256851732,17540.2,15693.1,1.40182628034,2034649,0.0134613301387,17790.637872,17723.862128,0.541182618586,,,,,,,,,,,,,,,,,,,,,,,,-3.85720347035e-05,0.000358716244241,3.85720347035e-05,-0.000358716244241,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:11:00.000+09:00",17760,17790,17750,17770,13738,0.000563063063063,0.00225606316977,0.000844832441566,59.7431284423,17753.6338842,17742.9851442,10.6487399812,12.5079574182,-1.85921743697,17758,17711.2,27.1761944732,0.00100045473086,0.00380933315132,-0.157764236799,,,,,"",,,0,0.00112549240293,0.00168823860439,0.00168823860439,1,0,0.00225225225225,0.000675751773848,0.00331993314965,0.000599253797481,0.000703880552516,-0.000104626755035,0.001529330021,19.31318792,"test",17714.6666667,0.00312358874003,1.00067575177,1.00312358874,16558.2,15778.55,0.870675695802,2048387,0.0950404187964,17791.8230691,17724.1769309,0.677393718797,,,,,,,,,,,,,,,,,,,,,,,,-0.000120006514639,-1.12058629075e-05,0.000683069577702,0.000574268925971,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:12:00.000+09:00",17780,17790,17770,17790,7038,0.00112549240293,0.00281848928974,0.00168918918919,64.7035255998,17759.2286713,17746.4677261,12.7609451173,12.558554958,0.202390159245,17759.5,17713.1,26.6636091537,0.00102708096362,0.00412087602996,-0.644285306925,,,,,"",,,0,0.000562113546936,0.000562113546936,0.000562113546936,1,0.000562746201463,0.00112549240293,0.00171739069231,0.00434141962728,0.000717310012213,0.000705933387185,1.13766250278e-05,0.00149879759155,18.6454711065,"test",17715.3333333,0.00421480450081,1.00171739069,1.0042148045,15781.8,15456.8,0.455333574867,2055425,0.0762027068992,17796.0923489,17722.9076511,0.916753787257,,,,,,,,,,,,,,,,,,,,,,,,-1.14305636125e-05,0.000145677850243,0.00113692296654,0.000979814552683,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:13:00.000+09:00",17790,17810,17780,17800,28581,0.000562113546936,0.00338218714769,0.00281690140845,66.8996820782,17765.5011834,17750.4330798,15.0681036128,13.060464689,2.00763892383,17762,17715.5,26.9019227856,0.00102084376085,0.00453765154366,0.91086383591,,,,,"",,,0,-0.000561797752809,0,0,0,0,0.00168634064081,0.00213939871636,0.00476983432587,0.000846522674877,0.000733733971291,0.000112788703586,0.00151134397672,20.0474511786,"test",17716,0.00474147663129,1.00213939872,1.00474147663,19160.4,16563.15,1.72557756224,2084006,0.176874567941,17802.2988834,17721.7011166,0.971477083636,,,,,,,,,,,,,,,,,,,,,,,,0.000392930115593,0.000246495837582,0.000169183431344,0.000315617709355,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:14:00.000+09:00",17800,17800,17780,17790,9029,-0.000561797752809,0.00168918918919,0.00112549240293,62.6984793021,17769.2702321,17753.3639627,15.9062693445,13.6296256201,2.27664372442,17763,17717.5,26.4089283009,0.00100555154925,0.00472893092383,-0.586345405761,,,,,"",,,0,0.000562113546936,0,0.000562113546936,0,0,0.00112359550562,0.00152001351123,0.00409199943559,0.000894112947976,0.000766139720072,0.000127973227904,0.0014844816358,18.8945886852,"test",17716.6666667,0.00413922859831,1.00152001351,1.0041392286,16077,16707.1,0.540428919441,2074977,0.129923804849,17805,17721,0.821428571429,,,,,,,,,,,,,,,,,,,,,,,,0.000716994336887,0.0004704669945,-0.0012787920897,-0.00103226474731,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:15:00.000+09:00",17790,17800,17780,17800,34099,0.000562113546936,0.00225225225225,0.00225225225225,65.0613522261,17773.9978887,17756.818484,17.1794046688,14.3395814298,2.83982323899,17765,17719.9,25.951147708,0.00100077546576,0.00505988292806,1.19522281434,,,,,"",,,0,0,0,0,0,0,0.00112422709387,0.00197016605685,0.00452034153692,0.000965135093754,0.00080559446235,0.000159540631404,0.00145792964652,20.2239770753,"test",17717.6666667,0.0046469625421,1.00197016606,1.00464696254,18497,18101.7,1.88374572554,2109076,0.231246236541,17809.9444101,17720.0555899,0.889369889554,,,,,,,,,,,,,,,,,,,,,,,,0.000156997746369,-0.000201533896882,0.000405115800568,0.000763647443818,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:16:00.000+09:00",17800,17800,17790,17800,11733,0,0.00168823860439,0.00225225225225,65.0613522261,17777.9982135,17760.0171148,17.9810986731,15.0678848785,2.91321379464,17767,17722.1,24.8117800146,0.00100077546576,0.00533245647879,-0.496267073245,,,,,"",,,0,0,0,0,0,0,0.000561797752809,0.00185737603422,0.00439564160004,0.00101017408276,0.000846510386432,0.000163663696328,0.00139392022554,19.1571144045,"test",17718.6666667,0.00459026262322,1.00185737603,1.00459026262,18096,18309.15,0.64082712742,2109076,0.228626124096,17814.3708771,17719.6291229,0.84831527301,,,,,,,,,,,,,,,,,,,,,,,,-0.00119014151839,-0.00010078726049,0.00119014151839,0.00010078726049,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:17:00.000+09:00",17800,17800,17790,17800,19139,0,0.000562113546936,0.00281690140845,65.0613522261,17781.3831037,17762.97881,18.4042937059,15.735166644,2.66912706191,17769.5,17724.3,23.7537957278,0.000989214202953,0.00548974294077,0.0182994917541,,,,,"",,,0,0,0,0,0,0,0.000561797752809,0.00171642421002,0.00427097261951,0.0010339490846,0.000883998126065,0.000149950958534,0.00133448290606,19.6464371563,"test",17719.8333333,0.00452412080625,1.00171642421,1.00452412081,20516.2,18900.95,1.01259460503,2109076,0.240786838757,17818.2749936,17720.7250064,0.81266021534,,,,,,,,,,,,,,,,,,,,,,,,0.000550060506656,-2.23994265747e-05,-0.000550060506656,2.23994265747e-05,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:18:00.000+09:00",17795,17800,17790,17800,15331,0,0,0.00281690140845,65.0613522261,17784.2472416,17765.7211204,18.5261212249,16.2933575602,2.23276366475,17772,17726.3,22.7713817472,0.000989214202953,0.00558616864551,-0.170035631563,,,,,"",,,0,-0.000561797752809,0,0,0,-0.000280898876404,0.000561797752809,0.00157551204141,0.00415766403592,0.00104079332724,0.000915357166301,0.000125436160941,0.0012792911094,19.4245859413,"test",17721.1666667,0.00444854082218,1.00157551204,1.00444854082,17866.2,17196.75,0.891505662407,2109076,0.264648843531,17821.6386946,17722.3613054,0.782038037409,,,,,,,,,,,,,,,,,,,,,,,,-0.00065970972772,0.000201599354882,0.00065970972772,-0.000201599354882,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:19:00.000+09:00",17790,17800,17790,17790,24314,-0.000561797752809,0,-0.00112296462661,59.9531880845,17785.1322814,17767.5195559,17.6127254495,16.557231138,1.05549431148,17771,17728.1,21.8591401939,0.000663175044436,0.00532174460302,1.1495622595,,,,,"",,,0,0.000562113546936,0.000562113546936,0.000562113546936,1,-0.000561797752809,0.000561797752809,0.00106915761634,0.00349163192897,0.000990035157364,0.000930704392244,5.93307651199e-05,0.00122873188274,19.8851993781,"test",17722.3333333,0.00381815787989,1.00106915762,1.00381815788,20923.2,15746,1.54413819383,2084762,0.0424838054109,17818.2863617,17723.7136383,0.700903593858,,,,,,,,,,,,,,,,,,,,,,,,3.28643730192e-05,6.71862402581e-05,-0.000594662125828,-0.000628983993067,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:20:00.000+09:00",17800,17800,17790,17800,21152,0.000562113546936,0,0.00112485939258,63.075266532,17787.4196227,17769.9255147,17.4941079565,16.7446065017,0.74950145481,17772,17730.3,21.0120587514,0.000560076268489,0.00549473581622,0.666613585689,,,,,"",,,0,0,0,0,0,0.000562113546936,0.000562113546936,0.00157551204141,0.00393112355685,0.000982815053738,0.000940708230434,4.21068233039e-05,0.00118045273885,19.7464434816,"test",17723.8333333,0.00429741496855,1.00157551204,1.00429741497,18333.8,16138.7,1.31063840334,2105914,0.14818108026,17820.8262225,17723.1737775,0.786731172182,,,,,,,,,,,,,,,,,,,,,,,,-0.000610114178511,-0.00069421117456,0.00117222772545,0.0012563247215,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:21:00.000+09:00",17800,17800,17800,17800,0,0,0,0.00168823860439,63.075266532,17789.3550654,17772.1532544,17.2018109697,16.8360473953,0.365763574348,17773.5,17732.9,19.5111974121,0.000542132685134,0.005661129762,-1.9453059944,,,,,"",,,0,0,0,0,0,0,0,0.00149098376797,0.00378392705085,0.0009663938747,0.000945845359287,2.05485154128e-05,0.00109613468607,0,"test",17725.5,0.004202984401,1.00149098377,1.0042029844,15987.2,15765.45,0,2105914,0.175364483729,17823.8090449,17723.1909551,0.763372123702,,,,,,,,,,,,,,,,,,,,,,,,0.00020587840021,0.000145661527429,-0.00020587840021,-0.000145661527429,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:22:00.000+09:00",17800,17800,17800,17800,0,0,0,0.00225225225225,63.075266532,17790.9927476,17774.2159763,16.776771325,16.8241921813,-0.0474208562366,17775.5,17735.5,18.1175404541,0.000522041438526,0.00575805646285,-1.69868900768,,,,,"",,,0,0,0,0,0,0,0,0.00137830159489,0.00363677370246,0.000942515242979,0.000945179336026,-2.664093047e-06,0.00101783935135,0,"test",17727.25,0.00410385141519,1.00137830159,1.00410385142,12159.4,14946.35,0,2105914,0.239777604566,17826.6761663,17724.3238337,0.739369239219,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:23:00.000+09:00",17800,17800,17800,17800,0,0,0,0.00281690140845,63.075266532,17792.3784787,17776.125904,16.2525747792,16.7098687008,-0.45729392163,17778,17738.1,16.8234304216,0.000499540754578,0.00571864777912,-1.5862328575,,,,,"",,,0,0,0,0,0,0,0,0.00123748453144,0.00348966349271,0.000913065998832,0.000938756668587,-2.56906697545e-05,0.000945136540541,0,"test",17729.25,0.00399058053781,1.00123748453,1.00399058054,9093.2,14619.55,0,2105914,0.267491133448,17828.8330601,17727.1669399,0.716394605725,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:24:00.000+09:00",17800,17800,17800,17800,0,0,0.000562113546936,0.00281690140845,63.075266532,17793.5510205,17777.8943555,15.6566649524,16.4992279512,-0.842562998758,17780.5,17740.7,15.6217568201,0.000499540754578,0.00562301386348,-1.44777543319,,,,,"",,,0,0,0,0,0,0,0,0.00109670706673,0.00334259640262,0.000879587918674,0.000926922918604,-4.73349999302e-05,0.000877626787645,0,"test",17731.0833333,0.00388677134787,1.00109670707,1.00388677135,4230.4,14081.3,0,2105914,0.277715835896,17830.489999,17730.510001,0.695039011704,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:25:00.000+09:00",17800,17800,17800,17800,0,0,0,0.00338218714769,63.075266532,17794.5431712,17779.5318107,15.0113605017,16.2016544613,-1.19029395954,17783.5,17743.5,14.5059170472,0.000474284979463,0.00528819093902,-1.33709741401,,,,,"",,,0,0,0,0,0,0,0,0.000927826355892,0.0031842646603,0.000843334859648,0.000910205306813,-6.68704471652e-05,0.000814939159956,0,"test",17733.0833333,0.00377354943914,1.00092782636,1.00377354944,0,13592.75,0,2105914,0.323639440143,17830.5212718,17736.4787282,0.675452506649,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:26:00.000+09:00",17800,17800,17800,17800,0,0,0,0.0039481105471,63.075266532,17795.3826833,17781.0479728,14.3347104563,15.8282656603,-1.49355520396,17787,17746.3,13.4697801153,0.000445803066753,0.00455909033175,-1.20473301623,,,,,"",,,0,0,0,0,0,0,0,0.000730870860741,0.00302598288094,0.000805320812153,0.000889228407881,-8.39075957283e-05,0.000756729219959,0,"test",17734.9166667,0.00366978512257,1.00073087086,1.00366978512,0,12660.35,0,2105914,0.421121848922,17827.5462699,17746.4537301,0.660310677692,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:27:00.000+09:00",17800,17800,17800,17800,0,0,0,0.00338218714769,63.075266532,17796.0930397,17782.4518267,13.6412130081,15.3908551299,-1.74964212172,17790,17749.3,12.5076529642,0.000439497620652,0.00389443689167,-1.11521420832,,,,,"",,,0,0,0,0,0,0,0,0.000562113546936,0.00285645067693,0.000766360281356,0.000864654782576,-9.82945012203e-05,0.000702677132819,0,"test",17736.75,0.0035660422569,1.00056211355,1.00356604226,0,12114.35,0,2105914,0.395031512215,17824.6410162,17755.3589838,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:28:00.000+09:00",17800,17800,17800,17800,0,0,0,0.00338218714769,63.075266532,17796.6941105,17783.7516914,12.9424191327,14.9011679304,-1.95874879774,17793,17752.3,11.614249181,0.000439497620652,0.00293973963483,-1.03132079266,,,,,"",,,0,0,0,0,0,0,0,0.000393413139999,0.00268697577215,0.000727102198465,0.000837144265754,-0.000110042067289,0.000652485909046,0,"test",17738.4166667,0.00347174916965,1.00039341314,1.00347174917,0,11529.95,0,2105914,0.415053838048,17819.1533937,17766.8466063,0.633825844758,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:29:00.000+09:00",17800,17800,17800,17800,0,0,0,0.00225225225225,63.075266532,17797.2027089,17784.9552698,12.2474390977,14.3704221639,-2.12298306618,17795,17755.3,10.7846599538,0.000381412099392,0.0024105209991,-0.933978723163,,,,,"",,,0,0,0,0,0,0,0,0.000280977802753,0.00251755813757,0.000688058376275,0.000807327087858,-0.000119268711583,0.000605879772686,0,"test",17740.0833333,0.00337747379992,1.0002809778,1.0033774738,0,10307.65,0,2105914,0.345689851712,17816.4476106,17773.5523894,0.61656310103,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:30:00.000+09:00",17800,17800,17800,17800,130246,0,0,0.00225225225225,63.075266532,17797.6330614,17786.0696943,11.5633671147,13.809011154,-2.2456440393,17797,17758.3,10.0143271,0.000381412099392,0.0016050858973,4.03668177479,,,,,"",,,0,0,0,0,0,0,0,0.000168567736135,0.00234819774415,0.000649627365997,0.000775787143486,-0.000126159777489,0.000562602646065,21.5641339857,"test",17741.9166667,0.00327379135099,1.00016856774,1.00327379135,26049.2,15720,8.28536895674,2105914,0.226669847328,17811.2828569,17782.7171431,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,0.0011263804593,0.000761810869249,-0.0011263804593,-0.000761810869249,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:31:00.000+09:00",17800,17800,17800,17800,0,0,0,0.00168823860439,63.075266532,17797.9972058,17787.1015688,10.8956370185,13.2263363269,-2.3306993084,17798.5,17761.7,9.2990180214,0.000367652974887,0.000802475312924,-0.52606407538,,,,,"",,,0,0,0,0,0,0,0,8.42767648959e-05,0.00215632512654,0.000612114439244,0.000743052602637,-0.000130938163393,0.000522416742775,0,"test",17744.0833333,0.00315128517017,1.00008427676,1.00315128517,26049.2,15033.1,0,2105914,0.191334455302,17805.6414284,17791.3585716,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:32:00.000+09:00",17800,17800,17800,17800,0,0,0,0.000562113546936,63.075266532,17798.305328,17788.0570081,10.2483198546,12.6307330325,-2.38241317784,17799,17765.1,8.63480244844,0.000279581315963,0.000674195179504,-0.511257920042,,,,,"",,,0,0,0,0,0,0,0,5.61829316255e-05,0.00196452595257,0.00057574830644,0.000709591743398,-0.000133843436958,0.000485101261148,0,"test",17746.25,0.00302880890329,1.00005618293,1.0030288089,26049.2,14681.2,0,2105914,0.171951202899,17805,17793,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:33:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17798.5660467,17788.9416742,9.62437256264,12.0294609385,-2.40508837588,17799,17767.9,8.01803084498,0.000251314214627,0.000674195179504,-0.461751907423,,,,,"",,,0,0,0,0,0,0,0,5.61829316255e-05,0.00180662880813,0.000540695087789,0.000675812412276,-0.000135117324488,0.000450451171066,0,"test",17748.4166667,0.00290636253938,1.00005618293,1.00290636254,26049.2,13252.15,0,2105914,0.0826582856367,17805,17793,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:34:00.000+09:00",17800,17800,17800,17800,0,0,0,0.000562113546936,63.075266532,17798.7866549,17789.7608094,9.02584550979,11.4287378528,-2.40289234298,17799.5,17770.9,7.44531435605,0.000215840642162,0.000489777684041,-0.443955399832,,,,,"",,,0,0,0,0,0,0,0,2.80906767045e-05,0.00163750851111,0.00050706997246,0.000642063924313,-0.000134993951853,0.000418276087419,0,"test",17750.5833333,0.0027839460675,1.00002809068,1.00278394607,26049.2,12800.7,0,2105914,0.120841047755,17803.8588989,17795.1411011,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:35:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17798.9733234,17790.519268,8.45405541984,10.8338013662,-2.37974594635,17799.5,17773.7,6.91350618776,0.000177705986073,0.000489777684041,-0.388914328597,,,,,"",,,0,0,0,0,0,0,0,2.80906767045e-05,0.00147971440949,0.000474946933699,0.00060864052619,-0.000133693592491,0.000388399224032,0,"test",17752.9166667,0.00265214636093,1.00002809068,1.00265214636,0,11095.75,0,2105914,-0.0142486988261,17803.8588989,17795.1411011,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:36:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.1312737,17791.2215444,7.90972921922,10.2489869368,-2.33925771757,17799.5,17775.9,6.41968431721,0.000177705986073,0.000489777684041,-0.367048355776,,,,,"",,,0,0,0,0,0,0,0,2.80906767045e-05,0.00135576820302,0.000444366810069,0.000575785782966,-0.000131418972897,0.000360656422315,0,"test",17755.25,0.00252038129567,1.00002809068,1.0025203813,0,10509.1,0,2105914,-0.0150441046331,17803.8588989,17795.1411011,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:37:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.2649239,17791.8718004,7.39312345841,9.67781424111,-2.28469078271,17799.5,17778.1,5.96113543741,0.000177705986073,0.000489777684041,-0.333445789284,,,,,"",,,0,0,0,0,0,0,0,2.80906767045e-05,0.00123185267267,0.000415344014517,0.000543697429276,-0.000128353414759,0.000334895249293,0,"test",17757.75,0.00237924286579,1.00002809068,1.00237924287,0,9552.15,0,2105914,-0.0165512476249,17803.8588989,17795.1411011,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:38:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.3780125,17792.4738893,6.90412323602,9.12307604009,-2.21895280408,17799.5,17779.7,5.53534004902,0.000177705986073,0.000489777684041,-0.306257343283,,,,,"",,,0,0,0,0,0,0,0,2.80906767045e-05,0.00114175154811,0.000387872091911,0.000512532361803,-0.000124660269892,0.000310974160057,0,"test",17760.25,0.00223814417027,1.00002809068,1.00223814417,0,8785.6,0,2105914,-0.0179953560372,17803.8588989,17795.1411011,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:39:00.000+09:00",17800,17800,17800,17800,0,0,0,0.000562113546936,63.075266532,17799.4737029,17793.0313789,6.44232393659,8.58692561939,-2.14460168281,17800,17780.9,5.13995861695,0.000122509807295,0,-0.265444237433,,,,,"",,,0,0,0,0,0,0,0,0,0.00107418634602,0.000361928311044,0.000482411551651,-0.000120483240607,0.000288761720053,0,"test",17762.75,0.00209708519233,1,1.00209708519,0,7569.9,0,2105914,0.139711224719,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:40:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.5546717,17793.5475731,6.00709857166,8.07096020985,-2.06386163819,17800,17781.7,4.77281871574,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00102914794423,0.000337477447846,0.00045342473089,-0.000115947283044,0.000268135882907,0,"test",17765.25,0.0019560659152,1,1.00195606592,0,6512.3,0,2105914,0,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:41:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.6231837,17794.0255306,5.5976530741,7.5762987827,-1.9786457086,17800,17782.6,4.43190309319,0,0,-0.229415733871,,,,,"",,,0,0,0,0.00112359550562,0,0,0,0,0.000978484586056,0.000314474891803,0.000425634763073,-0.000111159871269,0.000248983319842,0,"test",17768.0833333,0.0017962920405,1,1.00179629204,0,6512.3,0,2105914,0,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:42:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.6811555,17794.4680839,5.21307152389,7.10365333093,-1.89058180705,17800,17783.4,4.11533858653,0,0,-0.229415733871,,,,,"",,,0,0,0,0.000561797752809,0,0,0,0,0.000933454794921,0.000292869186735,0.000399081647805,-0.00010621246107,0.000231198796996,0,"test",17770.9166667,0.00163656911339,1,1.00163656911,0,6512.3,0,2105914,0,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:43:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.7302085,17794.8778555,4.85235297003,6.65339325875,-1.80104028872,17800,17784.4,3.82138583035,0,0,-0.229415733871,,,,,"",,,0,0,0,0.000561797752809,0,0,0,0,0.000877173252963,0.00027260409944,0.000373786138132,-0.000101182038692,0.000214684597211,0,"test",17773.25,0.00150507082273,1,1.00150507082,0,6512.3,0,2105914,0,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:44:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.7717149,17795.2572736,4.51444124869,6.22560285674,-1.71116160805,17800,17785,3.54842969961,0,0,-0.229415733871,,,,,"",,,0,0,0,0.00112359550562,0,0,0,0,0.000843407365758,0.00025362029487,0.00034975296948,-9.61326746096e-05,0.000199349983124,0,"test",17775.75,0.00136421810613,1,1.00136421811,0,6512.3,0,2105914,0,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:45:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.8068356,17795.6085867,4.19824897415,5.82013208022,-1.62188310607,17800,17785.8,3.29497043535,0,0,-0.229415733871,,,,,"",,,0,0,0,0.00112359550562,0,0,0,0,0.000798389726636,0.000235856683941,0.000326973712372,-9.11170284311e-05,0.000185110698615,0,"test",17778.0833333,0.0012327913114,1,1.00123279131,0,6512.3,0,2105914,0,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:46:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.8365532,17795.9338765,3.90267669097,5.43664100237,-1.5339643114,17800,17786.6,3.05961540426,0,0,-0.229415733871,,,,,"",,,0,0,0,0.000561797752809,0,0,0,0,0.000753376137092,0.000219251499493,0.000305429269796,-8.61777703033e-05,0.000171888505857,0,"test",17779.9166667,0.00112955160082,1,1.0011295516,0,6512.3,0,2105914,0,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:47:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.8616989,17796.2350709,3.62662801679,5.07463840526,-1.44801038847,17800,17787.6,2.84107144681,0,0,-0.229415733871,,,,,"",,,0,0,0,0.00112359550562,0,0,0,0,0.000697114844049,0.000203743147011,0.000285092045239,-8.13488982284e-05,0.000159610755439,0,"test",17781.75,0.00102633317868,1,1.00102633318,0,6512.3,0,2105914,0,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:48:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.882976,17796.5139545,3.3690214713,4.73351501847,-1.36449354716,17800,17788.6,2.63813777204,0,0,-0.229415733871,,,,,"",,,0,0,0,0.00112359550562,0,0,0,0,0.00064085987655,0.000189270869174,0.000265927810026,-7.66569408519e-05,0.000148209987193,0,"test",17783.0833333,0.000951278602792,1,1.0009512786,0,6512.3,0,2105914,0,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:49:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.9009797,17796.7721801,3.12879957417,4.41257192961,-1.28377235544,17800,17788.4,2.44969935975,0,0,-0.229415733871,,,,,"",,,0,0,0,0.00224719101124,0,0,0,0,0.000652110364057,0.000175775256976,0.000247897299416,-7.21220424405e-05,0.000137623559536,0,"test",17784.0833333,0.000894995056441,1,1.00089499506,0,6512.3,0,2105914,0,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:50:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.9162136,17797.0112779,2.90493569949,4.11104468358,-1.20610898409,17800,17788.8,2.27472083405,0,0,,,,,,"",,,0,0,0,0.00280898876405,0,0,0,0,0.000629609642022,0.000163198634803,0.000230957566493,-6.77589316904e-05,0.000127793305284,0,"test",17784.75,0.000857476208549,1,1.00085747621,0,0,,2105914,,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:51:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.9291038,17797.2326647,2.69643909456,3.82812356578,-1.13168447122,17800,17789.4,2.11224077448,0,0,,,,,,"",,,0,0,0,0.00280898876405,0,0,0,0,0.000595860456227,0.000151485342391,0.000215063121673,-6.35777792819e-05,0.000118665212049,0,"test",17785.5,0.000815270866717,1,1.00081527087,0,0,,2105914,,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:52:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.9400109,17797.4376525,2.50235840301,3.56297053322,-1.06061213022,17800,17790.2,1.96136643344,0,0,,,,,,"",,,0,0,0,0.00224719101124,0,0,0,0,0.000550865083023,0.000140581932753,0.000200166883889,-5.95849511359e-05,0.000110189125474,0,"test",17786.1666667,0.000777757995446,1,1.000777758,0,0,,2105914,,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:53:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.94924,17797.627456,2.32178397625,3.31473322183,-0.992949245576,17800,17791.2,1.82126883105,0,0,,,,,,"",,,0,0,0,0.00224719101124,0,0,0,0,0.000494626556949,0.000130437302037,0.000186220967519,-5.57836654818e-05,0.000102318473655,0,"test",17787,0.000730870860741,1,1.00073087086,0,0,,2105914,,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:54:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.9570492,17797.8032,2.15384920913,3.08255641929,-0.928707210162,17800,17792.2,1.69117820026,0,0,,,,,,"",,,0,0,0,0.00168539325843,0,0,0,0,0.000438394352581,0.000121002764558,0.000173177326926,-5.21745623687e-05,9.50100112508e-05,0,"test",17787.5,0.000702740688686,1,1.00070274069,0,0,,2105914,,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:55:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.963657,17797.9659259,1.99773109575,2.86559135458,-0.867860258834,17800,17793.4,1.57037975739,0,0,,,,,,"",,,0,0,0,0.00112359550562,0,0,0,0,0.000370924050491,0.000112232084031,0.000160988278347,-4.87561943165e-05,8.82235818757e-05,0,"test",17788.1666667,0.000665236252565,1,1.00066523625,0,0,,2105914,,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:56:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.9692483,17798.1165981,1.85265016822,2.66300311731,-0.810352949089,17800,17794.8,1.45820977472,0,0,,,,,,"",,,0,0,0.00112359550562,0.00112359550562,1,0,0,0,0.000292220199159,0.000104081470125,0.000149606916703,-4.5525446578e-05,8.1921897456e-05,0,"test",17788.8333333,0.000627734627529,1,1.00062773463,0,0,,2105914,,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:57:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.9739793,17798.2561093,1.71786995243,2.47397648433,-0.756106531906,17800,17796,1.35405193367,0,0,,,,,,"",,,0,0,0.000561797752809,0,1,0,0,0,0.000224769611149,9.65095478891e-05,0.00013898744294,-4.24778950509e-05,7.6070333352e-05,0,"test",17789.6666667,0.000580861548839,1,1.00058086155,0,0,,2105914,,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:58:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.9779825,17798.3852864,1.59269605171,2.29772039781,-0.705024346101,17800,17797.2,1.2573339384,0,0,,,,,,"",,,0,0,0.000561797752809,-0.00168539325843,1,0,0,0,0.00015732811903,8.94773062756e-05,0.000129085415607,-3.96081093315e-05,7.06367381126e-05,0,"test",17790.5,0.000533992861359,1,1.00053399286,0,0,,2105914,,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T15:59:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.9813698,17798.5048948,1.47647494941,2.13347130813,-0.656996358715,17800,17798,1.16752437138,0,0,,,,,,"",,,0,0,0.00112359550562,0,1,0,0,0,0.000112372176649,8.29480308659e-05,0.000119857938659,-3.6909907793e-05,6.55912568189e-05,0,"test",17790.3333333,0.000543366247588,1,1.00054336625,0,0,,2105914,,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:00:00.000+09:00",17800,17800,17800,17800,0,0,0,0,63.075266532,17799.984236,17798.6156434,1.36859260489,1.98049556748,-0.611902962594,17800,17798.8,1.08412977342,0,0,,,,,,"",,,0,0.00112359550562,0.00112359550562,0,1,0,0,0,6.74202755242e-05,7.68872249936e-05,0.000111263795926,-3.43765709323e-05,6.09061670461e-05,0,"test",17790.6666667,0.000524619650753,1,1.00052461965,0,0,,2105914,,17800,17800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:01:00.000+09:00",17800,17910,17800,17820,1225,0.00112359550562,0.00112359550562,0.00112359550562,91.3209191123,17803.0635843,17800.1996698,2.863914499,2.15717935379,0.70673514522,17801,17799.8,8.8638347896,0.00024488196312,0.000979472825918,4.35889894354,,,,,"",,,0,-0.000561167227834,-0.000561167227834,-0.00112233445567,0,0,0.0061797752809,0.00106735576653,0.00113484421173,0.000160713496016,0.00012105383579,3.96596602256e-05,0.000497409359686,16.8987728698,"test",17791.5,0.00160188854228,1.00106735577,1.00160188854,245,61.25,20,2107139,1,17809.7177979,17792.2822021,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:02:00.000+09:00",17800,17830,17800,17810,3267,-0.000561167227834,0.000561797752809,0.000561797752809,64.679576868,17804.1307252,17800.9256202,3.20510499156,2.36676448134,0.838340510218,17801.5,17800.2,10.3735608761,0.000279424340337,0.00107175148321,4.07194343567,,,,,"",,,0,0,0.000561482313307,-0.000561482313307,1,-0.00112233445567,0.0016835016835,0.000477487852147,0.000550555611735,0.000179960976505,0.000132889639604,4.70713369016e-05,0.000582457095792,17.8791428051,"test",17792.3333333,0.000992937032805,1.00047748785,1.00099293703,898.4,224.6,14.5458593054,2103872,-0.454585930543,17811.039392,17791.960608,0.945521055607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:03:00.000+09:00",17820,17820,17810,17810,3076,0,0.000561797752809,0.000561797752809,64.679576868,17805.0336905,17801.5977965,3.43589406702,2.58059039847,0.855303668542,17802,17800.4,10.3468779563,0.000279424340337,0.00114571834931,2.78443929848,,,,,"",,,0,0.000561482313307,0.000561482313307,-0.000561482313307,1,0.000561482313307,0.000561482313307,0.000449387709246,0.000539313723287,0.000192919374903,0.000144895586663,4.80237882393e-05,0.000580958897043,17.8189007252,"test",17793.3333333,0.000936680404646,1.00044938771,1.0009366804,1513.6,378.4,8.1289640592,2103872,-0.269820295983,17812.198039,17791.801961,0.892232270276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:04:00.000+09:00",17820,17820,17810,17820,2178,0.000561482313307,0.00112359550562,0.00112359550562,73.6088100902,17807.3361997,17802.9609226,4.37527702851,2.93952772448,1.43574930403,17803,17801,10.3221009595,0.000302446619683,0.00143866185192,1.62574266399,,,,,"",,,0,0,0.00112233445567,-0.0016835016835,1,0.000561482313307,0.000561482313307,0.000954895242375,0.00106735576653,0.000245526208109,0.000164956662429,8.05695456806e-05,0.000579242478084,17.4742390303,"test",17794.5,0.00143302705892,1.00095489524,1.00143302706,1949.2,487.3,4.46952595937,2106050,0.0139544428483,17815.8062485,17790.1937515,1.16373848803,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:05:00.000+09:00",17810,17820,17810,17820,4262,0,0.00112359550562,0.00112359550562,73.6088100902,17809.2844766,17804.2230765,5.06140012337,3.36390220426,1.69749791911,17804,17801.4,10.2990937481,0.000302446619683,0.00165097039505,2.70265213494,,,,,"",,,0,-0.000561167227834,0.0016835016835,-0.00112233445567,1,-0.000561167227834,0.000561167227834,0.000898674455179,0.0010448616401,0.000284029187619,0.000188771167467,9.52580201521e-05,0.000577951388781,18.1455705269,"test",17795.8333333,0.00135799578553,1.00089867446,1.00135799579,2801.6,700.4,6.08509423187,2106050,0.00970873786408,17818.6969385,17789.3030615,1.04433105395,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:06:00.000+09:00",17820,17820,17810,17810,4916,-0.000561167227834,-0.000561167227834,0.000561797752809,56.9200845619,17809.3945572,17804.6509968,4.74356038147,3.6398338397,1.10372654177,17804.5,17801.6,10.2777299089,0.000331037200247,0.00166234924732,2.49074694213,,,,,"",,,0,0.000561482313307,0.00224592925323,-0.00112296462661,1,0,0.000561167227834,0.000308910668651,0.000471867697286,0.00026634252563,0.000204370232437,6.19722931931e-05,0.000577076356481,18.2877658584,"test",17797.1666667,0.000721088562786,1.00030891067,1.00072108856,3539.8,946.2,5.19551891778,2101134,-0.252589304587,17819.2986486,17789.7013514,0.68582777906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:07:00.000+09:00",17820,17820,17810,17820,5766,0.000561482313307,0.000561482313307,0.00112359550562,65.37435178,17811.0261638,17805.78796,5.23820377022,3.95950782581,1.27869594441,17805.5,17802,10.2578920583,0.000350686097754,0.00180769727774,2.39701477021,,,,,"",,,0,0,0.00112233445567,-0.0016835016835,1,0.000561482313307,0.000561482313307,0.000814355114993,0.0010111223458,0.000293950828856,0.000222194603019,7.17562258369e-05,0.000575639284977,18.447810589,"test",17798.5,0.00120796696351,1.00081435511,1.00120796696,4039.6,1234.5,4.67071688943,2106900,0.0399351964358,17821.5934769,17789.4065231,0.950493080351,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:08:00.000+09:00",17820,17830,17820,17820,7385,0,0.000561482313307,0.00112359550562,65.37435178,17812.4067539,17806.8407037,5.5660502569,4.28081631203,1.28523394488,17806.5,17802.4,10.239471197,0.000350686097754,0.00191601068253,2.52247450259,,,,,"",,,0,0.00112233445567,0.00112233445567,-0.0016835016835,1,0,0.000561167227834,0.000758150113723,0.000988630746416,0.000312348499265,0.000240225382269,7.21231169966e-05,0.000574605566609,18.6952829036,"test",17799.8333333,0.00113296940983,1.00075815011,1.00113296941,4901.4,1603.75,4.60483242401,2106900,0.0307404520655,17823.5587221,17789.4412779,0.895692007688,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:09:00.000+09:00",17830,17840,17820,17840,3657,0.00112233445567,0.00112233445567,0.00224719101124,76.2055441344,17816.6518687,17809.2969479,7.3549208632,4.89563722226,2.45928364094,17808.5,17803.4,10.9366518258,0.000420124503019,0.00248853298213,0.812331401319,,,,,"",,,0,0.000560538116592,-0.000560538116592,-0.00280269058296,0,0.000561167227834,0.00112233445567,0.00176881826094,0.00205578709685,0.000412271348834,0.000274419126808,0.000137852222026,0.000613041021624,17.9935968396,"test",17801.1666667,0.00218150495754,1.00176881826,1.00218150496,5197.2,1786.6,2.04690473525,2110557,0.129939549983,17830.6585198,17786.3414802,1.21078754979,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:10:00.000+09:00",17840,17850,17830,17850,4437,0.000560538116592,0.0016835016835,0.00280898876405,79.6356234508,17821.7823505,17812.3119888,9.47036169875,5.81058211756,3.65977958119,17811,17804.4,11.5840338382,0.000430270643511,0.00316809521749,1.04085323639,,,,,"",,,0,0,-0.00168067226891,-0.00336134453782,0,0,0.00112107623318,0.00218965807647,0.00256116465593,0.00053055247612,0.000325522807706,0.000205029668414,0.000648965481132,18.1874925512,"test",17802.6666667,0.0026587777112,1.00218965808,1.00265877771,5232.2,2008.45,2.2091662725,2114994,0.226044960044,17839.213472,17782.786528,1.19115917488,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:11:00.000+09:00",17850,17850,17840,17850,3105,0,0.00224592925323,0.00280898876405,79.6356234508,17826.1235273,17815.1036933,11.0198340149,6.85243249703,4.16740151791,17813.5,17805.4,11.4708885641,0.000430270643511,0.00363983834226,0.409714703363,,,,,"",,,0,-0.000560224089636,-0.00168067226891,-0.00336134453782,0,0,0.000560224089636,0.002049007775,0.00250485807676,0.000617357647896,0.000383889775744,0.000233467872152,0.000642626810311,17.8305277996,"test",17804,0.00258368905864,1.00204900778,1.00258368906,4870,2163.7,1.4350418265,2114994,0.209825761427,17845.9191302,17781.0808698,1.06293922486,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:12:00.000+09:00",17850,17850,17840,17840,6818,-0.000560224089636,0.00112233445567,0.00224719101124,68.2287827874,17828.2583693,17816.9478642,11.3105051001,7.74404701765,3.56645808246,17815.5,17806.2,11.3658250952,0.000455964659734,0.003788731617,1.75930864687,,,,,"",,,0,0,-0.00224215246637,-0.00280269058296,0,0,0.000560224089636,0.00137520698268,0.0018982152284,0.000633996922652,0.000434083353007,0.000199913569644,0.000637097819237,18.6165198671,"test",17804.8333333,0.0019751191156,1.00137520698,1.00197511912,5080.4,2504.6,2.72219116825,2108176,0.0451569112832,17849.2490741,17781.7509259,0.862972921204,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:13:00.000+09:00",17840,17840,17830,17840,5615,0,0.00112233445567,0.00224719101124,68.2287827874,17830.064774,17818.6554298,11.4093442113,8.47710645637,2.9322377549,17817.5,17807,11.2682661598,0.000455964659734,0.00388031677114,1.1454685712,,,,,"",,,0,-0.000560538116592,-0.00392376681614,-0.00224215246637,0,0,0.000560538116592,0.0012628034236,0.00185320379626,0.000639537231574,0.00047517412872,0.000164363102853,0.000631629269048,18.4223952833,"test",17805.5,0.00193760354947,1.00126280342,1.00193760355,4726.4,2785.35,2.01590464394,2108176,0.0406053099251,17852.068772,17782.931228,0.825438230454,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:14:00.000+09:00",17830,17840,17820,17830,3291,-0.000560538116592,-0.000560538116592,0.00168539325843,58.5091252617,17830.0548088,17819.4957683,10.559040447,8.89349325449,1.66554719247,17819,17807.6,11.8919614341,0.000478670769455,0.00381615129918,0.142868857553,,,,,"",,,0,-0.000560852495794,-0.00168255748738,-0.00224340998317,0,-0.000560538116592,0.00112107623318,0.000617318592514,0.00125788988971,0.000592206418786,0.00049879378881,9.34126299758e-05,0.000666963625021,17.8875844768,"test",17806.1666667,0.00133848760261,1.00061731859,1.0013384876,4653.2,2949.9,1.11563103834,2104885,-0.0174412691956,17853,17785,0.661764705882,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:15:00.000+09:00",17830,17830,17820,17820,6122,-0.000560852495794,-0.00168067226891,0.00112359550562,50.7268604184,17828.5079151,17819.5331188,8.97479629604,8.9097538628,0.0650424332364,17820,17808,11.7568213317,0.000498794568654,0.00368836739061,1.20313010107,,,,,"",,,0,0,-0.00112233445567,-0.0016835016835,0,0,0.000560852495794,0,0.000673854447439,0.000503636155782,0.000499986187587,3.64996819508e-06,0.000659754283484,18.5077208297,"test",17806.5,0.000758150113723,1,1.00075815011,4990.2,3256,1.88022113022,2098763,-0.109812653563,17852.8633535,17787.1366465,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:16:00.000+09:00",17830,17830,17810,17820,8027,0,-0.00168067226891,0.00112359550562,50.7268604184,17827.1990051,17819.5677026,7.63130248781,8.6540635878,-1.02276109999,17821,17808.4,12.345619808,0.000498794568654,0.00354182904171,1.76611595622,,,,,"",,,0,-0.00112233445567,-0.00112233445567,-0.00224466891134,0,0.000561167227834,0.00112233445567,-5.61135738735e-05,0.000651378001393,0.000428243686184,0.000485637687306,-5.7394001122e-05,0.000692795724354,18.7786428461,"test",17806.8333333,0.000739416516131,0.999943886426,1.00073941652,5974.6,3657.35,2.19475850001,2098763,-0.0977620408219,17852.5594677,17789.4405323,0.484156893737,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:17:00.000+09:00",17820,17820,17800,17800,3217,-0.00112233445567,-0.00224215246637,0,38.7666243957,17823.0145428,17818.1182432,4.89629961825,7.90251079389,-3.00621117564,17821,17808.4,12.8923612503,0.000561199172737,0.00354182904171,-0.257846038649,,,,,"",,,0,-0.00168539325843,0,-0.000561797752809,0,0,0.00112233445567,-0.00117838505134,-0.00047168751825,0.000275073012261,0.000443961280556,-0.000168888268294,0.000724289957881,17.863158281,"test",17806.8333333,-0.000383747812169,0.998821614949,0.999616252188,5254.4,3818.2,0.842543606935,2095546,-0.135770782044,17852.5594677,17789.4405323,0.167294768475,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:18:00.000+09:00",17800,17800,17770,17770,7764,-0.00168539325843,-0.00392376681614,-0.00168539325843,28.0740411369,17814.8584593,17814.5539288,0.304530422804,6.38291471967,-6.07838429687,17819.5,17807.8,14.1143354467,0.000670743762144,0.00422790947038,1.5402012689,,,,,"",,,0,0.00168823860439,0.00168823860439,0.00112549240293,1,0,0.00168539325843,-0.00277785571986,-0.00212266534889,1.71373338663e-05,0.000359196101276,-0.00034205876741,0.00079427886588,18.7425198727,"test",17806.3333333,-0.00204047249106,0.99722214428,0.997959527509,5684.2,4206.4,1.84575884367,2087782,-0.215528718144,17857.1696164,17781.8303836,-0.157028193087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:19:00.000+09:00",17780,17800,17780,17800,1719,0.00168823860439,-0.00168255748738,0,44.5459112974,17812.5725425,17813.47586,-0.903317584147,4.92566825891,-5.82898584306,17819.5,17807.8,15.2490257719,0.000774260581125,0.00422790947038,-1.1804127019,,,,,"",,,0,0,-0.000561797752809,-0.000561797752809,0,0.000562746201463,0.00112549240293,-0.00109430679873,-0.000438010310089,-5.07481788847e-05,0.000276722935894,-0.000327471114778,0.000856686841119,17.2364517743,"test",17806.5,-0.00036503523994,0.998905693201,0.99963496476,5369.8,4292.35,0.400479923585,2089501,-0.191188975736,17857.1696164,17781.8303836,0.241170711814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:20:00.000+09:00",17790,17800,17790,17800,1133,0,-0.00112233445567,0,44.5459112974,17810.6383052,17812.4776482,-1.83934303023,3.57266600108,-5.41200903131,17819.5,17807.8,14.8740953596,0.000774260581125,0.00422790947038,-1.54600416286,,,,,"",,,0,0,0,0,0,-0.000561797752809,0.000561797752809,-0.00109430679873,-0.000438010310089,-0.000103333878103,0.000200711573094,-0.000304045451197,0.000835623334811,16.8195780469,"test",17806.5,-0.00036503523994,0.998905693201,0.99963496476,4372,4349,0.260519659692,2089501,-0.188698551391,17857.1696164,17781.8303836,0.241170711814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:21:00.000+09:00",17800,17800,17790,17800,2601,0,-0.00112233445567,-0.00112233445567,44.5459112974,17809.0016428,17811.5533779,-2.55173512581,2.3477857757,-4.89952090152,17818.5,17807.8,14.5259456911,0.000730228466944,0.00433408751047,-0.909844300438,,,,,"",,,0,0,-0.000561797752809,0,0,0,0.000561797752809,-0.001038246766,-0.000438010310089,-0.000143355905945,0.000131898077287,-0.000275253983231,0.000816064364668,17.6506050233,"test",17806.5,-0.00036503523994,0.998961753234,0.99963496476,3286.8,4417.8,0.588754583729,2089501,-0.199624247363,17857.1134692,17779.8865308,0.2604462846,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:22:00.000+09:00",17800,17810,17790,17800,3614,0,0,-0.000561482313307,44.5459112974,17807.6167747,17810.6975722,-3.08079747847,1.26206912487,-4.34286660334,17818,17807.8,14.9169495703,0.000720997028342,0.00441056969455,-0.413003505799,,,,,"",,,0,0,-0.000561797752809,-0.000561797752809,0,0,0.00112359550562,-0.00101021438994,-0.000438010310089,-0.000173078510027,7.0902759824e-05,-0.000243981269851,0.000838030874736,17.979524223,"test",17806.5,-0.00036503523994,0.99898978561,0.99963496476,3366.2,4435.15,0.81485406356,2089501,-0.162012558764,17857.2937654,17778.7062346,0.270956030648,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:23:00.000+09:00",17800,17810,17800,17800,3605,0,0.00168823860439,-0.000561482313307,44.5459112974,17806.4449632,17809.9051594,-3.46019621656,0.317616056582,-3.77781227314,17817.5,17807.8,14.5657388867,0.000720997028342,0.00448294666428,-0.434062959048,,,,,"",,,0,-0.000561797752809,-0.000561797752809,-0.000561797752809,0,0,0.000561797752809,-0.000982180440578,-0.000438010310089,-0.000194393045874,1.78435986844e-05,-0.000212236644558,0.000818299937456,17.9770308016,"test",17806.5,-0.00036503523994,0.999017819559,0.99963496476,2534.4,4461.6,0.808006096468,2089501,-0.161052088937,17857.4374511,17777.5625489,0.280907399947,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:24:00.000+09:00",17800,17800,17790,17790,3124,-0.000561797752809,-0.000561797752809,-0.0016835016835,40.1106509085,17803.9149689,17808.4307032,-4.51573430233,-0.6490540152,-3.86668028713,17816,17807.6,14.2396146805,0.000716641389224,0.0046772938159,-0.717943528041,,,,,"",,,0,0.000562113546936,0,0,0,0,0.000561797752809,-0.0014593623709,-0.000988342056201,-0.000253835542571,-3.64842054638e-05,-0.000217351337107,0.000800428031507,17.8332613096,"test",17806.3333333,-0.000917276624422,0.998540637629,0.999082723376,2815.4,4508.9,0.692851915101,2086377,-0.218157421988,17857.6653333,17774.3346667,0.187990015521,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:25:00.000+09:00",17790,17800,17790,17800,288,0.000562113546936,0,-0.00112233445567,45.9104062901,17803.312666,17807.8062066,-4.49354067378,-1.41795134692,-3.07558932686,17815,17807.6,13.9367850605,0.000730276990835,0.0047364632298,-1.88166207179,,,,,"",,,0,-0.000561797752809,-0.000561797752809,0,0,0,0.000562113546936,-0.000841987089531,-0.000426784069723,-0.000252446105268,-7.9660188029e-05,-0.000172785917239,0.000782965452836,15.4499144115,"test",17806.3333333,-0.000355678691102,0.99915801291,0.999644321309,2646.4,4310.2,0.066818245093,2086665,-0.224873555751,17857.1900462,17772.8099538,0.322232951323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:26:00.000+09:00",17800,17800,17790,17790,2687,-0.000561797752809,-0.000561797752809,-0.00112296462661,41.5745731009,17801.2645635,17806.4872284,-5.22266486026,-2.17889404958,-3.04377081067,17814,17807.4,13.6555861276,0.000730298816819,0.0048886361417,-0.699538811762,,,,,"",,,0,0,0,0,0,0,0.000561797752809,-0.001347254968,-0.000977121870683,-0.000293573066906,-0.000122478586261,-0.000171094480645,0.000767598995368,17.6825724102,"test",17806.1666667,-0.000907925157015,0.998652745032,0.999092074843,2663.6,4198.75,0.639952366776,2083978,-0.204298898482,17857.5430821,17770.4569179,0.224410872695,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:27:00.000+09:00",17790,17800,17790,17790,1594,0,-0.000561797752809,-0.0016835016835,41.5745731009,17799.5315537,17805.2659522,-5.73439845524,-2.88999493072,-2.84440352453,17812.5,17807.2,13.3944728328,0.000716690834425,0.0050150650238,-1.08880847595,,,,,"",,,0,0,0,0,0,0,0.000562113546936,-0.00126315789474,-0.000965901433128,-0.000322338305522,-0.000162450530113,-0.000159887775409,0.000752921463337,17.1603936753,"test",17806,-0.000898573514546,0.998736842105,0.999101426485,2259.6,3990.15,0.399483728682,2083978,-0.287232309562,17857.1654229,17767.8345771,0.248127314653,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:28:00.000+09:00",17790,17800,17790,17790,1092,0,-0.000561797752809,-0.0016835016835,41.5745731009,17798.0651609,17804.1351409,-6.06998006436,-3.52599195744,-2.54398810691,17811,17807,13.1520104876,0.000716690834425,0.00511629251581,-1.20616016205,,,,,"",,,0,0,0.000562113546936,0,1,0,0.000562113546936,-0.00117904665656,-0.000954680743528,-0.000341201802381,-0.000198200784567,-0.000143001017814,0.000739292326451,16.7821579884,"test",17805.8333333,-0.000889221697009,0.998820953343,0.999110778303,1757,3675.5,0.297102435043,2083978,-0.311821520882,17856.563143,17765.436857,0.269550577314,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:29:00.000+09:00",17800,17800,17790,17790,860,0,0,-0.00280269058296,41.5745731009,17796.8243669,17803.0880934,-6.26372656649,-4.07353887925,-2.19018768724,17808.5,17806.8,12.9268668813,0.000661882870351,0.00498592759198,-1.2008452109,,,,,"",,,0,0,0,-0.000562113546936,0,0.000562113546936,0.000562113546936,-0.0010388297723,-0.000943459801873,-0.000352092555733,-0.0002289791388,-0.000123113416933,0.000726636699343,16.5433242353,"test",17805.6666667,-0.000879869704401,0.998961170228,0.999120130296,1304.2,3535.65,0.243236745719,2083978,-0.375871480492,17852.8959458,17764.1040542,0.29164764166,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:30:00.000+09:00",17790,17800,17780,17790,3630,0,-0.000561797752809,-0.00336134453782,41.5745731009,17795.7744643,17802.118605,-6.34414075972,-4.52765925535,-1.81648150437,17805.5,17806.6,13.4320906755,0.000643226247159,0.00457508339657,0.0607101856694,,,,,"",,,0,0,0,0,0,0,0.00112422709387,-0.000870517536716,-0.000932238608156,-0.000356612746471,-0.000254505860334,-0.000102106886137,0.000755036013238,17.9833797234,"test",17805.5,-0.000870517536716,0.999129482463,0.999129482463,1972.6,3495.3,1.0385374646,2083978,-0.443681515178,17846.2308237,17764.7691763,0.309726411246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:31:00.000+09:00",17790,17800,17780,17790,3346,0,0,-0.00336134453782,41.5745731009,17794.8860852,17801.2209306,-6.33484543236,-4.88909649075,-1.44574894161,17802.5,17806.4,13.9012270558,0.000643226247159,0.00401147503359,-0.0727706665304,,,,,"",,,0,0,-0.000562113546936,-0.000562113546936,0,0,0.00112422709387,-0.000702148574638,-0.000921017162369,-0.000356090243528,-0.000274822736973,-8.12675065549e-05,0.000781406804712,17.901912679,"test",17805.3333333,-0.000861165193949,0.999297851425,0.999138834806,2104.4,3507.35,0.953996607125,2083978,-0.442157184199,17838.2071421,17766.7928579,0.324964989496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:32:00.000+09:00",17790,17800,17790,17790,715,0,0,-0.00280269058296,41.5745731009,17794.1343798,17800.3897505,-6.25537079774,-5.16235135215,-1.09301944559,17800,17806.2,13.6225679804,0.000637716107439,0.00355312096648,-1.15157090102,,,,,"",,,0,0.000562113546936,0,0,0,0,0.000562113546936,-0.000561797752809,-0.000909795464501,-0.000351622866652,-0.000290182762909,-6.14401037432e-05,0.000765743000585,16.358674402,"test",17805.1666667,-0.000851812676096,0.999438202247,0.999148187324,1928.6,3202.2,0.223283992255,2083978,-0.377833989132,17831.6227766,17768.3772234,0.341886116992,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:33:00.000+09:00",17800,17800,17790,17800,751,0.000562113546936,0.000562113546936,-0.00224215246637,49.5747926525,17795.0367829,17800.3608801,-5.32409727149,-5.19470053602,-0.129396735476,17798,17806.2,13.3638131247,0.000655413391602,0.00289562843617,-1.02780331034,,,,,"",,,0,-0.000561797752809,-0.000561797752809,-0.000561797752809,0,0.000562113546936,0.000562113546936,0.000112372176649,-0.00034819332592,-0.000299106588286,-0.000291837108765,-7.26947952113e-06,0.00075077601824,16.4083594629,"test",17805.1666667,-0.000290177944604,1.00011237218,0.999709822055,1860.4,2959,0.253801960122,2084729,-0.396198039878,17823.7681975,17772.2318025,0.538807526285,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:34:00.000+09:00",17800,17800,17790,17790,2507,-0.000561797752809,0,-0.00224340998317,43.2038059148,17794.2618932,17799.5934075,-5.33151434043,-5.2220632969,-0.109451043527,17796,17806,13.1235407586,0.000655456548661,0.00239988272691,-0.192088627221,,,,,"",,,0,0,0,-0.000562113546936,0,0,0.000561797752809,-0.000337154416723,-0.000898573514546,-0.000299691643644,-0.000293539252215,-6.15239142931e-06,0.000737692004419,17.6132339012,"test",17805,-0.000842459983151,0.999662845583,0.999157540017,2189.8,2919.8,0.858620453456,2082222,-0.388091650113,17817.3541565,17774.6458435,0.359512128263,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:35:00.000+09:00",17790,17800,17790,17790,1849,0,0,-0.0016835016835,43.2038059148,17793.6062173,17798.8827848,-5.27656743614,-5.23296412475,-0.0436033113937,17794.5,17805.8,12.9004307044,0.00064760705556,0.00206939814432,-0.422430267752,,,,,"",,,0,-0.000562113546936,0.000562113546936,-0.000562113546936,1,0,0.000562113546936,-0.000252887128045,-0.000887351312494,-0.000296603003718,-0.000294152002515,-2.45100120257e-06,0.000725150686028,17.3087920424,"test",17804.8333333,-0.000833107115109,0.999747112872,0.999166892885,1833.6,2706.15,0.683258503778,2082222,-0.305618683369,17812.9119526,17776.0880474,0.377796774516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:36:00.000+09:00",17790,17800,17780,17780,1559,-0.000562113546936,-0.000562113546936,-0.00224466891134,37.5997762914,17791.5129531,17797.48406,-5.97110684234,-5.38059266827,-0.590514174077,17792.5,17805.4,13.407542797,0.000655499775597,0.00172316534683,-0.504802851939,,,,,"",,,0,0.000562429696288,0.00112485939258,0,1,0,0.00112422709387,-0.000702543206407,-0.00142653352354,-0.000335832780784,-0.000302620510026,-3.3212270758e-05,0.000754080022327,17.1376294142,"test",17804.5,-0.0013760566149,0.999297456794,0.998623943385,1476.2,2382.75,0.654286014059,2080663,-0.379813241003,17807.8297097,17777.1702903,0.0922949543416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:37:00.000+09:00",17780,17790,17780,17790,1480,0.000562429696288,0,-0.000561797752809,45.248038703,17791.2801911,17796.9296851,-5.64949404843,-5.4343729443,-0.215121104129,17792,17805.2,13.1641468829,0.000627942027092,0.00168239990412,-0.500141975568,,,,,"",,,0,0,0,-0.000562113546936,0,0,0.000562429696288,-0.000112410071942,-0.000853683193674,-0.000317565713796,-0.000305473465109,-1.20922486863e-05,0.000739974529674,17.0861891854,"test",17804.3333333,-0.000805047460356,0.999887589928,0.99919495254,1629.2,2295.9,0.644627379241,2082143,-0.291889890675,17806.9666295,17777.0333705,0.433184689522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:38:00.000+09:00",17790,17790,17780,17790,3344,0,-0.000561797752809,0.00112549240293,45.248038703,17791.0832386,17796.4163751,-5.33313651418,-5.41412565827,0.0809891440924,17793,17805,12.9381363913,0.000499884564735,0.00125167523472,1.17211259353,,,,,"",,,0,0,0,-0.000562113546936,0,0,0.000562113546936,-0.000168605631428,-0.000842459983151,-0.000299782828228,-0.000304335337733,4.55250950491e-06,0.000727270173764,17.9013147717,"test",17804.1666667,-0.000795693891879,0.999831394369,0.999204306108,2147.8,2074.9,1.61164393465,2082143,-0.135886066798,17804.1355287,17781.8644713,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:39:00.000+09:00",17790,17790,17780,17790,1184,0,0,-0.000561797752809,45.248038703,17790.9165865,17795.9410881,-5.02450156269,-5.33620083916,0.311699276471,17792.5,17804.8,12.7282695062,0.000331312887647,0.00120542984907,-0.787227301173,,,,,"",,,0,0.000562113546936,0,-0.000562113546936,0,0,0.000562113546936,-0.000140508641281,-0.000831236520489,-0.000282434039499,-0.000299955078086,1.75210385874e-05,0.000715473271848,16.8630456436,"test",17804,-0.000786340148281,0.999859491359,0.999213659852,1883.2,2048.15,0.578082659961,2082143,-0.179625515709,17803.2238053,17781.7761947,0.38343689897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:40:00.000+09:00",17790,17800,17790,17800,615,0.000562113546936,0.000562113546936,0,52.5169488657,17792.3140348,17796.2417482,-3.92771347747,-5.05450336682,1.12678988935,17792.5,17804.8,12.5333931129,0.000355461937992,0.00120542984907,-1.25113605747,,,,,"",,,0,0,0,-0.00112359550562,0,0,0.000562113546936,0.000421525923844,-0.000269590222861,-0.000220658060532,-0.000283960863304,6.33028027724e-05,0.000704123208589,16.2085760954,"test",17804,-0.000224668613795,1.00042152592,0.999775331386,1636.4,2022.25,0.304116701694,2082758,-0.166720237359,17803.2238053,17781.7761947,0.84968930309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:41:00.000+09:00",17790,17800,17790,17800,975,0,0.00112485939258,0,52.5169488657,17793.4964909,17796.5201372,-3.02364630555,-4.64833195457,1.62468564902,17792.5,17804.8,12.352436462,0.000355461937992,0.00120542984907,-0.848302818777,,,,,"",,,0,-0.000561797752809,-0.000561797752809,-0.00112359550562,0,-0.000561797752809,0.000561797752809,0.000421525923844,-0.000269590222861,-0.000169867769975,-0.000261142244639,9.12744746639e-05,0.000693957104604,16.6693912649,"test",17804,-0.000224668613795,1.00042152592,0.999775331386,1519.6,1940.95,0.502331332595,2082758,-0.173703598753,17803.2238053,17781.7761947,0.84968930309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:42:00.000+09:00",17800,17800,17790,17790,2057,-0.000561797752809,0,-0.000561797752809,45.5097640654,17792.9585693,17796.0371641,-3.07859485967,-4.33438453559,1.25578967591,17792,17804.6,12.1844052861,0.000375963472392,0.00114636230072,0.180713530005,,,,,"",,,0,0,0,-0.000562113546936,0,0,0.000561797752809,-0.000112410071942,-0.000820012805679,-0.000173051987615,-0.000243641626509,7.05896388933e-05,0.000684901927268,17.4153956976,"test",17803.8333333,-0.000776986229557,0.999887589928,0.99922301377,1635,1863.1,1.1040738554,2080701,-0.236165530567,17802.198039,17781.801961,0.401941932431,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:43:00.000+09:00",17790,17790,17780,17790,1609,0,0,-0.000561797752809,45.5097640654,17792.5034048,17795.5899668,-3.08656201907,-4.08482003228,0.998258013216,17791.5,17804.4,12.0283763371,0.000375963472392,0.00107235387844,-0.154856952729,,,,,"",,,0,0,0,-0.00112422709387,0,0,0.000562113546936,-8.4309923278e-05,-0.000808788838714,-0.000173499832438,-0.000229613267694,5.61134352567e-05,0.000676131328673,17.1697599626,"test",17803.6666667,-0.000767632135702,0.999915690077,0.999232367864,1288,1763.3,0.912493619917,2080701,-0.249532127261,17801.039392,17781.960608,0.421378637246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:44:00.000+09:00",17790,17790,17780,17790,2070,0,0,0,45.5097640654,17792.1182656,17795.1758952,-3.05762959957,-3.87938194574,0.82175234617,17791.5,17804.2,11.883492313,0.000355461937992,0.00107235387844,0.378384860973,,,,,"",,,0,0.000562113546936,-0.000562113546936,-0.00112422709387,0,0,0.000562113546936,-8.4309923278e-05,-0.000797564619584,-0.000171873501943,-0.000218065314544,4.61918126009e-05,0.000667987201406,17.4216956941,"test",17803.5,-0.000758277866712,0.999915690077,0.999241722133,1465.2,1710.6,1.2101017187,2080701,-0.165906699404,17801.039392,17781.960608,0.421378637246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:45:00.000+09:00",17790,17800,17780,17800,2935,0.000562113546936,0,0,53.2933058993,17793.3308401,17795.5332363,-2.20239617005,-3.5439847906,1.34158862055,17791.5,17804.2,12.4632428621,0.000355461937992,0.00107235387844,1.17866948723,,,,,"",,,0,-0.000561797752809,-0.000561797752809,-0.00168539325843,0,0,0.00112422709387,0.000477756231908,-0.000235899394525,-0.000123730121913,-0.000199100269135,7.53701472219e-05,0.000700182183263,17.7714164877,"test",17803.5,-0.000196590558036,1.00047775623,0.999803409442,1929.2,1842.95,1.59255541387,2083636,-0.0821780297892,17801.039392,17781.960608,0.945521055607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:46:00.000+09:00",17800,17800,17790,17790,1903,-0.000561797752809,-0.000561797752809,0,46.1881469516,17792.8184032,17795.1233669,-2.30496375468,-3.29618058342,0.991216828739,17791.5,17804,12.2872969434,0.000355461937992,0.00107235387844,0.109506853383,,,,,"",,,0,0,-0.000562113546936,-0.00112422709387,0,0,0.000561797752809,-8.4309923278e-05,-0.000786340148281,-0.00012956513517,-0.000185282775909,5.57176407386e-05,0.00069068560671,17.3375786775,"test",17803.3333333,-0.00074892342258,0.999915690077,0.999251076577,2114.8,1803.75,1.05502425502,2081733,-0.0622314622315,17801.039392,17781.960608,0.421378637246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:47:00.000+09:00",17800,17800,17790,17790,747,0,0,0,46.1881469516,17792.3848027,17794.7438583,-2.35905558019,-3.10875558277,0.749700002586,17791.5,17803.8,12.1239185903,0.000355461937992,0.00107235387844,-1.08550188964,,,,,"",,,0,0,0,-0.000562113546936,0,0.000562113546936,0.000562113546936,-8.4309923278e-05,-0.000775115424797,-0.00013260570996,-0.000174747362719,4.21416527592e-05,0.000681501888155,16.402457041,"test",17803.1666667,-0.000739568803303,0.999915690077,0.999260431197,1852.8,1761.4,0.424094470308,2081733,-0.0637277165891,17801.039392,17781.960608,0.421378637246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:48:00.000+09:00",17800,17800,17780,17790,3073,0,0,0,46.1881469516,17792.01791,17794.3924613,-2.37455139128,-2.96191474447,0.587363353194,17791.5,17803.6,12.6864958338,0.000355461937992,0.00107235387844,1.25932983634,,,,,"",,,0,-0.000562113546936,0,-0.000562113546936,0,0.000562113546936,0.00112422709387,-8.4309923278e-05,-0.000763890449123,-0.000133476750494,-0.000166493240274,3.30164897804e-05,0.000713125117134,17.8168013611,"test",17803,-0.000730214008875,0.999915690077,0.999269785991,2145.6,1860.45,1.65175092048,2081733,-0.0603348652208,17801.039392,17781.960608,0.421378637246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:49:00.000+09:00",17790,17790,17780,17780,622,-0.000562113546936,-0.000562113546936,-0.000562113546936,39.594963842,17790.1690007,17793.3263531,-3.15735236702,-3.00100226898,-0.156350098037,17791,17803.2,12.4946032743,0.000375985895329,0.00121076157768,-1.2560440777,,,,,"",,,0,0.000562429696288,0,-0.000562429696288,0,0,0.000562113546936,-0.000618290146703,-0.00130313651478,-0.000177578873286,-0.00016878527947,-8.79359381534e-06,0.000702733592478,16.2187696922,"test",17802.6666667,-0.00127321749551,0.999381709853,0.998726782504,1856,1848.55,0.33647994374,2081111,-0.0775472667767,17801.7703296,17780.2296704,-0.0106621799869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:50:00.000+09:00",17780,17790,17780,17790,992,0.000562429696288,-0.000561797752809,0,47.6435480117,17790.1430006,17793.0799566,-2.93695595352,-2.98819300589,0.051237052374,17791,17803,12.3164173261,0.000397452043975,0.00121076157768,-0.803089239695,,,,,"",,,0,-0.000562113546936,-0.000562113546936,-0.00112422709387,0,0,0.000562429696288,-5.62081951548e-05,-0.000730214008875,-0.000165090272823,-0.000167970376947,2.88010412445e-06,0.000692322502872,16.6861149446,"test",17802.5,-0.000702148574638,0.999943791805,0.999297851425,1467.4,1716.65,0.577869688055,2082103,-0.0546121807008,17801.7703296,17780.2296704,0.453576165456,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:51:00.000+09:00",17790,17790,17780,17780,3022,-0.000562113546936,-0.000562113546936,-0.000562113546936,41.6649194635,17788.582539,17792.1110709,-3.52853191498,-3.09626078771,-0.43227112727,17790.5,17802.2,12.1509589457,0.000415910110413,0.00132540694444,1.50958744157,,,,,"",,,0,0.000562429696288,0,-0.000562429696288,0,0,0.000562113546936,-0.000590202636238,-0.00124703688308,-0.000198455113328,-0.000174142901446,-2.43122118825e-05,0.000683406014942,17.7995036705,"test",17802.1666667,-0.00124516678681,0.999409797364,0.998754833213,1691.2,1700.45,1.77717662972,2079081,-0.143991296422,17802.2898261,17778.7101739,0.0547008119181,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:52:00.000+09:00",17780,17790,17780,17790,1036,0.000562429696288,0,0,48.6097674211,17788.8006099,17791.9546953,-3.15408536723,-3.10782570361,-0.0462596636218,17790.5,17801.8,11.997319021,0.000435411374057,0.00132540694444,-0.791250746365,,,,,"",,,0,0,-0.000562113546936,-0.00112422709387,0,0,0.000562429696288,-2.81048874399e-05,-0.000662854318103,-0.000177295411312,-0.000174695092952,-2.60031835985e-06,0.000674385554861,16.7295142577,"test",17802,-0.000674081563869,0.999971895113,0.999325918436,1749,1716.5,0.603553743082,2080117,-0.112467229828,17802.2898261,17778.7101739,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:53:00.000+09:00",17790,17790,17780,17790,2774,0,0,-0.000561797752809,48.6097674211,17788.9851315,17791.809903,-2.82477157208,-3.05121487731,0.226443305224,17790,17801.4,11.8546533766,0.000415932544936,0.00123152907815,1.11269144841,,,,,"",,,0,-0.000562113546936,-0.000562113546936,-0.00112422709387,0,0,0.000562113546936,0,-0.000640399069736,-0.000158784236767,-0.000171512921715,1.27286849479e-05,0.000666366125723,17.7144374018,"test",17801.8333333,-0.000664725543249,1,0.999335274457,1689.2,1817.65,1.52614639782,2080117,-0.126867108629,17800.9544512,17779.0455488,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:54:00.000+09:00",17780,17790,17780,17780,1109,-0.000562113546936,0,-0.000562113546936,42.7124227187,17787.6028035,17790.9350954,-3.33229185711,-3.10743027327,-0.224861583843,17789.5,17800.6,11.7221781354,0.00041595281385,0.00132548144946,-0.744956602391,,,,,"",,,0,0,0,-0.000562429696288,0,-0.000562113546936,0.000562113546936,-0.000534022878664,-0.00115726436188,-0.000187417989714,-0.000174771106483,-1.26468832308e-05,0.000659290108854,16.7970435471,"test",17801.5,-0.00120776339073,0.999465977121,0.998792236609,1786.6,1747.75,0.634530110142,2079008,-0.0919467887284,17801.2898261,17777.7101739,0.0971102584021,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:55:00.000+09:00",17790,17790,17780,17780,1360,0,-0.000562113546936,-0.000562113546936,42.7124227187,17786.4331415,17790.1250883,-3.69194687407,-3.22433359343,-0.467613280646,17789,17799.8,11.5991654115,0.00041595281385,0.00140423812432,-0.421872519951,,,,,"",,,0,0,0,-0.000562429696288,0,0.000562429696288,0.000562429696288,-0.000505930631289,-0.00111237204912,-0.00020764605591,-0.000181346096368,-2.62999595414e-05,0.000652371507957,17.0010695292,"test",17801.1666667,-0.00118906064209,0.999494069369,0.998810939358,1860.2,1723.3,0.789183543202,2079008,-0.0932513201416,17801.489996,17776.510004,0.139711653939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:56:00.000+09:00",17780,17790,17780,17780,3253,0,0,0,42.7124227187,17785.4434274,17789.3750818,-3.93165440162,-3.36579775507,-0.565856646552,17789,17799.2,11.4849393107,0.000397496729128,0.00140423812432,1.56725535158,,,,,"",,,0,0,0,0,0,0,0.000562429696288,-0.000505930631289,-0.0010787001663,-0.000221127919101,-0.000189302460915,-3.18254581863e-05,0.000645947092838,17.8731624528,"test",17800.8333333,-0.00117035719302,0.999494069369,0.998829642807,1906.4,1808,1.79922566372,2079008,-0.0457688053097,17801.489996,17776.510004,0.139711653939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:57:00.000+09:00",17790,17790,17780,17780,3281,0,-0.000562113546936,-0.000562113546936,42.7124227187,17784.605977,17788.6806313,-4.0746542662,-3.50756905729,-0.567085208908,17788.5,17798.4,11.378872217,0.000376033132706,0.00147024165395,1.42257190166,,,,,"",,,0,0,0,-0.000562429696288,0,0.000562429696288,0.000562429696288,-0.000477836804677,-0.00103380079108,-0.000229170656142,-0.00019727609996,-3.18945561816e-05,0.000639981564513,17.8817330592,"test",17800.5,-0.00115165304345,0.999522163195,0.998848346957,2355.4,1898.05,1.72861621137,2079008,-0.0825847580411,17801.5766968,17775.4233032,0.174994377017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:58:00.000+09:00",17770,17780,17770,17780,711,0,-0.000562113546936,-0.000562113546936,42.7124227187,17783.8973652,17788.0376216,-4.14025639069,-3.63410652397,-0.506149866716,17788,17797.6,11.2803813444,0.000376033132706,0.00152514728651,-1.11643151328,,,,,"",,,0,0,-0.000562429696288,0,0,-0.000562429696288,0.000562429696288,-0.000449741398696,-0.000988897379422,-0.000232860314437,-0.000204392942856,-2.84673715813e-05,0.000634442145354,16.352502018,"test",17800.1666667,-0.00113294819337,0.999550258601,0.998867051807,1942.8,1766.4,0.402513586957,2079008,-0.0887398097826,17801.56466,17774.43534,0.20511608769,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T16:59:00.000+09:00",17770,17780,17770,17780,4347,0,0,-0.000562113546936,42.7124227187,17783.2977705,17787.4422422,-4.14447165756,-3.73617955069,-0.408292106868,17787.5,17796.4,11.1889255341,0.000376033132706,0.00157011834645,2.22565638754,,,,,"",,,0,0,-0.000562429696288,0,0,-0.000562429696288,0.000562429696288,-0.000421644413212,-0.00092153469241,-0.000233097393563,-0.000210133832997,-2.29635605662e-05,0.000629298398992,18.163070753,"test",17799.8333333,-0.00111424264272,0.999578355587,0.998885757357,2590.4,1924.55,2.25870982827,2079008,-0.0814476111299,17801.46424,17773.53576,0.231456922235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:00:00.000+09:00",17780,17780,17770,17780,551,0,0,-0.00112359550562,42.7124227187,17782.7904212,17786.890965,-4.10054377083,-3.80905239472,-0.291491376112,17786.5,17795,11.1040022816,0.000351049996229,0.00147040697502,-1.25449387061,,,,,"",,,0,0,-0.000562429696288,0.000562429696288,0,0,0.000562429696288,-0.000365445703202,-0.000842933408261,-0.000230626758764,-0.000214232418151,-1.63943406137e-05,0.000624522063085,16.0975644203,"test",17799.5,-0.00109553639147,0.999634554297,0.998904463609,2428.6,1921.35,0.286777526219,2079008,-0.0975876336951,17799.5766968,17773.4233032,0.251466288307,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:01:00.000+09:00",17780,17780,17770,17780,2598,0,0,-0.00112359550562,42.7124227187,17782.3611256,17786.3805231,-4.01939749182,-3.85112141414,-0.168276077681,17785.5,17793.6,11.0251449758,0.000351049996229,0.00132577955329,0.551776140874,,,,,"",,,0,0,-0.000562429696288,0.000562429696288,0,0,0.000562429696288,-0.000309240673582,-0.000764319755418,-0.000226062851058,-0.000216598504732,-9.46434632625e-06,0.000620086894028,17.6483267279,"test",17798.8333333,-0.00105812178701,0.999690759326,0.998941878213,2297.6,2002.5,1.29737827715,2079008,-0.0936329588015,17797.2898261,17773.7101739,0.266748044338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:02:00.000+09:00",17780,17780,17770,17780,1143,0,0,-0.000562113546936,42.7124227187,17781.9978755,17785.9078918,-3.91001624767,-3.86290038084,-0.0471158668271,17785,17792.4,10.9519203347,0.000331391933128,0.00133057740413,-0.743060529077,,,,,"",,,0,-0.000562429696288,0,0.000562429696288,0,0,0.000562429696288,-0.000281135788586,-0.000696926777725,-0.000219910925066,-0.000217260988799,-2.64993626699e-06,0.00061596852276,16.8272412221,"test",17798.3333333,-0.00103005899429,0.999718864211,0.998969941006,1870,1956.8,0.584116925593,2079008,-0.0432594031071,17796.8321596,17773.1678404,0.288711436318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:03:00.000+09:00",17780,17780,17770,17770,5400,-0.000562429696288,-0.000562429696288,-0.00112422709387,34.5465926267,17780.1520485,17784.7295294,-4.57748089972,-4.00581648462,-0.571664415103,17784,17791,10.8839260251,0.000351095532609,0.00149195897002,2.45934044998,,,,,"",,,0,0,0.000562746201463,0.000562746201463,1,0,0.000562429696288,-0.000787224471435,-0.00118037209825,-0.000257595998859,-0.000225425801048,-3.21701978111e-05,0.000612488802761,18.3794211641,"test",17797.6666667,-0.00155451089094,0.999212775529,0.998445489109,2807.8,2146.35,2.51589908449,2073608,-0.16523400191,17797.2664992,17770.7335008,-0.0276448530111,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:04:00.000+09:00",17780,17780,17760,17770,2391,0,-0.000562429696288,-0.00112422709387,34.5465926267,17778.5901949,17783.6384532,-5.04825826643,-4.21430484098,-0.833953425448,17783,17789.8,11.5350741661,0.000351095532609,0.00160634953125,0.172671670163,,,,,"",,,0,0,0,0.000562746201463,0,0.000562746201463,0.00112549240293,-0.000731035258393,-0.00111299733555,-0.000284088816344,-0.000237158404107,-4.69304122368e-05,0.000649131917058,17.5647339121,"test",17796.8333333,-0.00150775887096,0.999268964742,0.998492241129,2416.6,2162.4,1.10571587125,2073608,-0.164007584166,17797.2828569,17768.7171431,0.0449089726908,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:05:00.000+09:00",17770,17770,17760,17770,1319,0,-0.000562429696288,-0.00168539325843,34.5465926267,17777.2686265,17782.6281974,-5.35957092392,-4.44335805757,-0.91621286635,17781.5,17788.8,11.4254260114,0.000321747760924,0.00147082044042,-0.576158260198,,,,,"",,,0,0,0,0.000562746201463,0,0,0.000562746201463,-0.000646739588899,-0.00105684475625,-0.000301607817891,-0.000250048286864,-5.1559531027e-05,0.000642961508802,16.9698961165,"test",17796,-0.00146100247247,0.999353260411,0.998538997528,2570.2,2081.6,0.633647194466,2073608,-0.240872405842,17794.5766968,17768.4233032,0.0602865100815,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:06:00.000+09:00",17770,17770,17760,17770,3450,0,-0.000562429696288,-0.00112422709387,34.5465926267,17776.1503762,17781.6927754,-5.54239912083,-4.66316627022,-0.879232850605,17780.5,17787.8,11.3236098677,0.000302798416293,0.00150491697762,0.952305111929,,,,,"",,,0,0.000562746201463,0,0,0,0,0.000562746201463,-0.000590534574393,-0.00100068586334,-0.000311896405224,-0.000262417910536,-4.9478494688e-05,0.000637231843992,17.9313964475,"test",17795.3333333,-0.00142359420073,0.999409465426,0.998576405799,2740.6,2158.95,1.5979990273,2073608,-0.188170175317,17793.8790882,17767.1209118,0.107596576305,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:07:00.000+09:00",17780,17780,17770,17780,560,0.000562746201463,0,-0.000562113546936,47.9350446579,17776.7426261,17781.5673846,-4.82475854437,-4.69548472505,-0.12927381932,17780,17787.4,11.2290663058,0.000331499200796,0.00142284709119,-1.16367110165,,,,,"",,,0,0,-0.000562429696288,0,0,0.000562746201463,0.000562746201463,0,-0.000416024826563,-0.000271358748277,-0.000264088004784,-7.27074349383e-06,0.000631556035194,16.1137663932,"test",17794.6666667,-0.000824216993856,1,0.999175783006,2624,2149.6,0.260513583923,2074168,-0.175962969855,17792.6491106,17767.3508894,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:08:00.000+09:00",17780,17780,17770,17780,1238,0,0.000562746201463,-0.000562113546936,47.9350446579,17777.2437605,17781.451282,-4.20752152813,-4.59789208567,0.39037055754,17779.5,17787.6,11.1412758553,0.000331499200796,0.00132622696055,-0.601707206984,,,,,"",,,0,-0.000562429696288,-0.000562429696288,0,0,0,0.000562429696288,2.81222756546e-05,-0.000427263936675,-0.000236643505519,-0.000258599104931,2.19555994117e-05,0.000626618439558,16.9070820077,"test",17794,-0.000786782061369,1.00002812228,0.999213217939,1791.6,2057.85,0.601598755983,2074168,-0.18380834366,17791.2898261,17767.7101739,0.521204723242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:09:00.000+09:00",17780,17780,17770,17770,2768,-0.000562429696288,0,-0.000562429696288,38.7438793478,17776.1293358,17780.6030389,-4.47370310767,-4.57305429007,0.0993511823945,17779,17787,11.0597561514,0.00033152467329,0.00140502795397,0.453497145002,,,,,"",,,0,0,0,0.000562746201463,0,0,0.000562429696288,-0.000506215197705,-0.000955754202507,-0.000251755943032,-0.000257346893082,5.59095005034e-06,0.00062238357633,17.7111472582,"test",17792.8333333,-0.00128328821529,0.999493784802,0.998716711785,1867,2165.15,1.27843336489,2071400,-0.224256979886,17791.489996,17766.510004,0.139711653939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:10:00.000+09:00",17780,17780,17770,17770,1987,0,0,-0.00112422709387,38.7438793478,17775.1863611,17779.8176286,-4.63126755766,-4.58469694359,-0.0465706140705,17778,17786.4,10.9840592834,0.000302857169784,0.00134998312521,-0.174923515851,,,,,"",,,0,0,0,0.000562746201463,0,0.000562746201463,0.000562746201463,-0.00044999437507,-0.00092205280439,-0.000260622822603,-0.000258002078986,-2.6207436168e-06,0.00061812376384,17.379648192,"test",17791.5,-0.00120844223365,0.999550005625,0.998791557766,2000.6,2214.9,0.897105964152,2071400,-0.241613616868,17790,17766,0.166666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:11:00.000+09:00",17770,17780,17770,17770,1531,0,0,-0.000562429696288,38.7438793478,17774.3884594,17779.0903969,-4.70193751069,-4.60814505701,-0.0937924536841,17777.5,17785.8,10.9137693346,0.000279808472075,0.0014006355897,-0.469747911892,,,,,"",,,0,0,0.000562746201463,0.000562746201463,1,0,0.000562746201463,-0.0004218815919,-0.000888349132454,-0.000264599747366,-0.000259321612662,-5.27813470367e-06,0.00061416822367,17.1189433536,"test",17790.1666667,-0.00113358503293,0.999578118408,0.998866414967,1616.8,2140.35,0.715303571846,2071400,-0.17943327026,17789.9498996,17765.0501004,0.198792751662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:12:00.000+09:00",17770,17780,17760,17770,4146,0,-0.000562429696288,-0.00112422709387,38.7438793478,17773.7133118,17778.4170341,-4.70372237406,-4.62726052042,-0.0764618536424,17776.5,17785.2,11.5627858107,0.000245164737015,0.00128771390794,1.37953354595,,,,,"",,,0,0,0,0,0,0,0.00112549240293,-0.000365651281186,-0.00085464318647,-0.000264700189874,-0.000260397328104,-4.30286176941e-06,0.000650691379331,18.1151662277,"test",17789,-0.00106807577717,0.999634348719,0.998931924223,2334,2295.85,1.80586710804,2071400,-0.189842541978,17787.9455231,17765.0544769,0.216046181585,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:13:00.000+09:00",17770,17780,17760,17770,2755,0,-0.000562429696288,-0.00112422709387,38.7438793478,17773.142033,17777.7935501,-4.6515170975,-4.63211183583,-0.0194052616695,17775.5,17784.6,12.1654439671,0.000245164737015,0.00111950430323,0.343150940999,,,,,"",,,0,0,0.000562746201463,0.000562746201463,1,0,0.00112549240293,-0.000309414643751,-0.000820934966207,-0.000261762357766,-0.000260670334037,-1.09202372929e-06,0.000684605738159,17.7064396632,"test",17787.8333333,-0.00100255792817,0.999690585356,0.998997442072,2637.4,2294.9,1.20048803869,2071400,-0.189921129461,17785.4498744,17765.5501256,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:14:00.000+09:00",17770,17780,17770,17770,1848,0,0,-0.000562429696288,38.7438793478,17772.6586433,17777.2162501,-4.5576067857,-4.61721082581,0.0596040401072,17775,17784.2,12.010769398,0.000216048495923,0.00112517580872,-0.367220411615,,,,,"",,,0,0,0.000562746201463,0,1,0,0.000562746201463,-0.00028129395218,-0.000798461555763,-0.000256477590642,-0.000259831785358,3.35419471622e-06,0.000675901485538,17.3071262038,"test",17786.8333333,-0.000946392931101,0.999718706048,0.999053607069,2453.4,2331.85,0.792503805991,2071400,-0.163132276947,17785,17765,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:15:00.000+09:00",17770,17780,17770,17770,2030,0,0,-0.000562429696288,38.7438793478,17772.2496213,17776.6817131,-4.43209179172,-4.58018701899,0.148095227272,17774.5,17783.6,11.8671430124,0.000216048495923,0.00111956728696,-0.257787603664,,,,,"",,,0,0.000562746201463,0.00112549240293,0,1,0,0.000562746201463,-0.000253171678528,-0.000764749544524,-0.000249414282033,-0.000257748284693,8.3340026602e-06,0.000667818965247,17.4010580209,"test",17786,-0.000899583942427,0.999746828321,0.999100416058,2462,2365.35,0.858223941489,2071400,-0.160821865686,17784.4498744,17764.5501256,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:16:00.000+09:00",17780,17780,17770,17780,1625,0.000562746201463,0.000562746201463,0,53.6680655219,17773.4419872,17776.9275121,-3.48552486718,-4.36125458863,0.875729721449,17774.5,17783.4,11.7337756544,0.000251596987365,0.00111956728696,-0.509352188022,,,,,"",,,0,-0.000562429696288,0.000562429696288,-0.000562429696288,1,0.000562746201463,0.000562746201463,0.000309432051534,-0.000191189536309,-0.000196036269245,-0.000245289909372,4.92536401265e-05,0.000659942387762,17.1790926384,"test",17785.3333333,-0.000299872554164,1.00030943205,0.999700127446,2480.8,2283.95,0.71148667878,2073025,-0.130979224589,17784.4498744,17764.5501256,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:17:00.000+09:00",17780,17780,17770,17770,1026,-0.000562429696288,0,-0.000562429696288,42.5134989096,17772.9124507,17776.4143631,-3.50191232098,-4.1893861351,0.687473814119,17774,17783,11.6099345362,0.000279872050097,0.00110250466649,-0.880826905257,,,,,"",,,0,0.000562746201463,0.00112549240293,0.000562746201463,1,0,0.000562429696288,-0.000225047822662,-0.000731035258393,-0.000197068785649,-0.000235756113399,3.86873277501e-05,0.00065334465595,16.7186900017,"test",17784.8333333,-0.000834043988792,0.999774952177,0.999165956011,1856.8,2171.2,0.472549742078,2071999,-0.16140843773,17783.797959,17764.202041,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:18:00.000+09:00",17770,17780,17770,17780,797,0.000562746201463,0.000562746201463,0,53.0274426483,17774.0028429,17776.6799658,-2.67712286374,-3.88693348083,1.20981061708,17774,17782.8,11.4949392122,0.000308142118713,0.00110250466649,-1.06411789077,,,,,"",,,0,0,0,0,0,0,0.000562746201463,0.000337571733994,-0.000157455518816,-0.000150569339918,-0.000218612681711,6.80433417932e-05,0.000646509516998,16.4666842584,"test",17785,-0.000281135788586,1.00033757173,0.999718864211,1465.2,2175.5,0.366352562629,2072796,-0.142771776603,17783.797959,17764.202041,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:19:00.000+09:00",17770,17790,17770,17780,1872,0,0.000562746201463,0,53.0274426483,17774.9254825,17776.9258943,-2.00041177487,-3.50962913964,1.50921736476,17774,17782.6,12.1024435542,0.000308142118713,0.00110250466649,-0.150226094174,,,,,"",,,0,0.000562429696288,0,0,0,-0.000562429696288,0.00112485939258,0.000337571733994,-0.000146210340445,-0.000112509098699,-0.000197391965109,8.48828664097e-05,0.000680677365253,17.3205921961,"test",17784.6666667,-0.000262398320651,1.00033757173,0.999737601679,1470,2051.75,0.912391860607,2072796,-0.151382965761,17783.797959,17764.202041,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:20:00.000+09:00",17780,17790,17780,17790,580,0.000562429696288,0.00112549240293,0.000562429696288,61.2474065688,17777.244639,17777.8943465,-0.649707511227,-2.93764481395,2.28793730273,17774.5,17782.6,11.9522690146,0.000331623936714,0.00132660003067,-1.23308558545,,,,,"",,,0,0,-0.000562113546936,-0.00112422709387,0,0,0.000562429696288,0.000872035781597,0.000416137122806,-3.65209393607e-05,-0.000165128994601,0.00012860805524,0.000671853232975,16.1494199811,"test",17784.5,0.000309258061795,1.00087203578,1.00030925806,1180,2053.2,0.282485875706,2073376,-0.137151763102,17786.2898261,17762.7101739,1.1573464205,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:21:00.000+09:00",17790,17790,17780,17790,781,0,0.000562429696288,0.000562429696288,61.2474065688,17779.2070023,17778.7910616,0.415940644179,-2.26692772233,2.68286836651,17775,17782.6,11.8128212279,0.000331623936714,0.00150958175696,-0.969361648712,,,,,"",,,0,0,-0.00112422709387,-0.00112422709387,0,0,0.000562113546936,0.00084388185654,0.000416137122806,2.33805870815e-05,-0.000127427078265,0.000150807665346,0.000664014683972,16.4469670025,"test",17784.3333333,0.000318632504264,1.00084388186,1.0003186325,1011.2,1962.35,0.397992203226,2073376,-0.143501414121,17788.4164079,17761.5835921,1.05901699437,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:22:00.000+09:00",17780,17790,17780,17790,1537,0,0.00112549240293,0.000562429696288,61.2474065688,17780.8674634,17779.6213533,1.24611010333,-1.5643201572,2.81043026052,17775.5,17782.6,11.6833339973,0.000331623936714,0.00166506130201,-0.368289016335,,,,,"",,,0,-0.000562113546936,-0.000562113546936,-0.00112422709387,0,-0.000562113546936,0.000562113546936,0.000815729515344,0.000416137122806,7.00455370054e-05,-8.79325552106e-05,0.000157978092216,0.000656736031327,17.1239795608,"test",17784.1666667,0.00032800712244,1.00081572952,1.00032800712,1113.4,1982.05,0.775459751268,2073376,-0.14207512424,17790.2986486,17760.7013514,0.98990959934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:23:00.000+09:00",17790,17790,17780,17780,3268,-0.000562113546936,0,0.000562746201463,50.2619296895,17780.7340075,17779.6494012,1.08460628809,-1.03453486814,2.11914115623,17776,17782.2,11.5630958546,0.000331595790702,0.00165357093347,1.43061434481,,,,,"",,,0,0,0,-0.000562429696288,0,0,0.000562113546936,0.00022502250225,-0.000123719224843,6.10014785201e-05,-5.81853131687e-05,0.000119186791689,0.000650342848967,17.8777629823,"test",17783.8333333,-0.000215551577744,1.0002250225,0.999784448422,1607.6,1875.45,1.7425151297,2070108,-0.093310938708,17790.6969385,17761.3030615,0.636082763488,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:24:00.000+09:00",17780,17780,17770,17780,1874,0,0,0.000562746201463,50.2619296895,17780.6210833,17779.6753715,0.94571177429,-0.638485539654,1.58419731394,17776.5,17782,11.4514461507,0.000331595790702,0.00163427435618,0.0252536545489,,,,,"",,,0,0,0,0,0,0,0.000562429696288,0.000196889151408,-0.000112473287594,5.3189638599e-05,-3.59103228152e-05,8.90999614141e-05,0.000644063338061,17.3216600019,"test",17783.6666667,-0.000206181702311,1.00019688915,0.999793818298,1608,1849.6,1.01319204152,2070108,-0.0946150519031,17791.025839,17761.974161,0.620474968394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:25:00.000+09:00",17780,17780,17770,17780,932,0,-0.000562113546936,0.000562746201463,50.2619296895,17780.525532,17779.6994181,0.826113944113,-0.345565642901,1.17167958701,17777,17781.8,11.3477714257,0.000331595790702,0.00160689169793,-0.916207514251,,,,,"",,,0,-0.000562429696288,0,-0.000562429696288,0,0,0.000562429696288,0.000168757383135,-0.000101227097369,4.64631014687e-05,-1.94356379584e-05,6.58987394271e-05,0.000638232363649,16.6231623841,"test",17783.3333333,-0.000187441424555,1.00016875738,0.999812558575,1678.4,1830.25,0.509220051905,2070108,-0.0956153530938,17791.2828569,17762.7171431,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:26:00.000+09:00",17780,17780,17770,17770,5678,-0.000562429696288,-0.00112422709387,0,41.0630235984,17778.9062194,17778.9809427,-0.0747232612266,-0.291397166566,0.216673905339,17777,17781.6,11.2515020381,0.00035576186378,0.00160689169793,2.99353383352,,,,,"",,,0,0.000562746201463,0.000562746201463,0,1,0,0.000562429696288,-0.000393767227316,-0.000652359742655,-4.20502314162e-06,-1.63982648602e-05,1.21932417186e-05,0.000633174003271,18.4296212681,"test",17783,-0.000731035258393,0.999606232773,0.999268964742,2657.8,1941.65,2.92431694693,2064430,-0.236345376355,17791.2828569,17762.7171431,0.254950985295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:27:00.000+09:00",17770,17780,17770,17780,881,0.000562746201463,-0.000562113546936,0,50.7667812235,17779.0744933,17779.0564284,0.0180649483918,-0.229504743574,0.247569691966,17777,17781.4,11.1621090354,0.00035576186378,0.00160689169793,-0.87377974189,,,,,"",,,0,0,-0.000562429696288,-0.000562429696288,0,0,0.000562746201463,0.000168757383135,-7.87339579561e-05,1.01602634375e-06,-1.29080283225e-05,1.39240546663e-05,0.000627790159472,16.5668871988,"test",17782.8333333,-0.000159329690619,1.00016875738,0.999840670309,2526.6,1957.7,0.450017878122,2065311,-0.226209327272,17791.2828569,17762.7171431,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:28:00.000+09:00",17770,17780,17770,17780,1103,0,0,0,50.7667812235,17779.216879,17779.1263226,0.090556395262,-0.165492515807,0.256048911069,17777,17781.2,11.0791012472,0.00035576186378,0.00160689169793,-0.68575575864,,,,,"",,,0,0,0,0,0,-0.000562429696288,0.000562429696288,0.000168757383135,-6.74870087508e-05,5.09316058841e-06,-9.30779054033e-06,1.44009511287e-05,0.000623121554959,16.7916185793,"test",17782.6666667,-0.000149958761341,1.00016875738,0.999850041239,2093.6,1950.95,0.565365591122,2065311,-0.226991978267,17791.2828569,17762.7171431,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:29:00.000+09:00",17780,17780,17770,17780,732,0,0,0.000562746201463,50.7667812235,17779.3373591,17779.1910394,0.146319706684,-0.103130071309,0.249449777993,17777.5,17781,11.0020225867,0.000331595790702,0.00157100155182,-0.89457079718,,,,,"",,,0,0,-0.000562429696288,0,0,0,0.000562429696288,0.0001406271973,-5.6239806535e-05,8.22945481913e-06,-5.80034146843e-06,1.40297962876e-05,0.000618786422196,16.3816100999,"test",17782.5,-0.000140587656404,1.0001406272,0.999859412344,1865.2,1849.15,0.395857556174,2065311,-0.16464321445,17791.46424,17763.53576,0.589514359255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:30:00.000+09:00",17770,17780,17770,17780,1144,0,0,0.000562746201463,50.7667812235,17779.4393039,17779.2509624,0.188341449742,-0.0448357670985,0.233177216841,17778,17780.6,10.9304495447,0.000331595790702,0.00152600517114,-0.527176883759,,,,,"",,,0,0,-0.000562429696288,0,0,-0.000562429696288,0.000562429696288,0.000112498593767,-3.37446430378e-05,1.05928824377e-05,-2.52169668721e-06,1.31145791249e-05,0.000614760941774,16.8281157302,"test",17782.3333333,-0.000131216375804,1.00011249859,0.999868783624,1907.6,1807,0.63309352518,2065311,-0.168483674599,17791.56466,17764.43534,0.573720978077,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:31:00.000+09:00",17780,17780,17770,17780,2099,0,0.000562746201463,0.000562746201463,50.7667812235,17779.5255648,17779.3064467,0.219118126501,0.00795501162132,0.211163114879,17778.5,17780.2,10.863988863,0.000331595790702,0.00147106863128,0.209621869377,,,,,"",,,0,-0.000562429696288,-0.000562429696288,-0.000562429696288,0,0,0.000562429696288,8.43715724048e-05,-1.12484673963e-05,1.23238541339e-05,4.47413477015e-07,1.18764406569e-05,0.000611022995668,17.4350458557,"test",17782.1666667,-0.000121844919536,1.00008437157,0.99987815508,1191.8,1835.4,1.14361991936,2065311,-0.165876648142,17791.5766968,17765.4233032,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:32:00.000+09:00",17780,17780,17770,17770,2777,-0.000562429696288,-0.000562429696288,0,40.9907719906,17778.0600933,17778.6170803,-0.556986962947,-0.105033383292,-0.451953579655,17778.5,17779.8,10.8022753728,0.00035576186378,0.00147106863128,0.868023206339,,,,,"",,,0,0.000562746201463,0.000562746201463,0.000562746201463,1,0,0.000562429696288,-0.000478105576961,-0.000551187302444,-3.13442297663e-05,-5.91071374746e-06,-2.54335160188e-05,0.000607893943318,17.7143934287,"test",17781.8333333,-0.000665473188929,0.999521894423,0.999334526811,1571,1766.95,1.57163473783,2062534,-0.250884292142,17791.5766968,17765.4233032,0.174994377017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:33:00.000+09:00",17770,17780,17770,17780,617,0.000562746201463,0,0.000562746201463,51.1262129864,17778.3585405,17778.7195188,-0.360978278466,-0.156222362327,-0.204755916139,17779,17779.6,10.744969989,0.000376304927718,0.00140502795397,-0.894443101279,,,,,"",,,0,-0.000562429696288,0,0,0,0,0.000562746201463,5.62461330784e-05,2.24976939864e-05,-2.03024903524e-05,-8.7864095797e-06,-1.15160807727e-05,0.000604329020754,16.2106986241,"test",17781.5,-8.43573376824e-05,1.00005624613,0.999915642662,1473.8,1660.05,0.371675551941,2063151,-0.248456371796,17791.489996,17766.510004,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:34:00.000+09:00",17770,17780,17770,17770,2494,-0.000562429696288,-0.000562429696288,0,43.1454811742,17777.0726112,17778.0736285,-1.00101730597,-0.325181351056,-0.675835954915,17779,17779.2,10.6917578469,0.000397765036162,0.00140502795397,0.679496832871,,,,,"",,,0,0,0.000562746201463,0.000562746201463,1,-0.000562429696288,0.000562429696288,-0.000506215197705,-0.000517458603312,-5.63318686534e-05,-1.82994570093e-05,-3.80324116441e-05,0.000601674611532,17.60691007,"test",17781.1666667,-0.000628005286492,0.999493784802,0.999371994714,1826.2,1692.35,1.47369043047,2060657,-0.31739888321,17791.489996,17766.510004,0.139711653939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:35:00.000+09:00",17770,17780,17770,17770,2873,0,-0.000562429696288,0,43.1454811742,17775.9845172,17777.4755819,-1.49106477988,-0.55835803682,-0.932706743055,17779,17778.6,10.6423465721,0.000397765036162,0.00140502795397,0.944146364037,,,,,"",,,0,0,0,0.000562746201463,0,0,0.000562746201463,-0.000506215197705,-0.000483727627597,-8.3909104101e-05,-3.14213864277e-05,-5.24877176734e-05,0.000598894010813,17.7483789997,"test",17780.8333333,-0.00060927028167,0.999493784802,0.999390729718,2172,1734.5,1.6563851254,2060657,-0.309685788412,17791.489996,17766.510004,0.139711653939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:36:00.000+09:00",17770,17780,17770,17770,1516,0,-0.000562429696288,-0.000562429696288,43.1454811742,17775.0638222,17776.9218351,-1.85801291721,-0.818289012897,-1.03972390431,17778.5,17778.2,10.5964646741,0.000376291912234,0.00147106863128,-0.176573476711,,,,,"",,,0,0.000562746201463,0,0.00112549240293,0,0,0.000562746201463,-0.000478105576961,-0.000461239045573,-0.000104558971143,-4.60489033707e-05,-5.85100677721e-05,0.000596312024431,17.1090975245,"test",17780.6666667,-0.000599902515841,0.999521894423,0.999400097484,2055.4,1729.05,0.876782047945,2060657,-0.357653046471,17791.5766968,17765.4233032,0.174994377017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:37:00.000+09:00",17770,17780,17770,17780,1609,0.000562746201463,0.000562746201463,0.000562746201463,52.4215405143,17775.8232342,17777.1498473,-1.3266131625,-0.919953842818,-0.406659319681,17779,17778,10.5538600546,0.000376304927718,0.00140502795397,-0.124724060563,,,,,"",,,0,0,-0.000562429696288,0.000562429696288,0,0,0.000562746201463,5.62461330784e-05,0.000112498593767,-7.46126638076e-05,-5.17409360415e-05,-2.28717277661e-05,0.000593580430515,17.169197691,"test",17780.5,-2.81206940187e-05,1.00005624613,0.999971879306,1821.8,1758.2,0.915140484587,2062266,-0.276788761233,17791.489996,17766.510004,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:38:00.000+09:00",17780,17780,17770,17780,1776,0,0,0,52.4215405143,17776.4658135,17777.3609698,-0.895156224622,-0.914994319178,0.0198380945565,17779,17777.8,10.5142986221,0.00035576186378,0.00140502795397,-0.0264934565602,,,,,"",,,0,0,-0.000562429696288,0.000562429696288,0,0,0.000562429696288,5.62461330784e-05,0.000123749845313,-5.03462443544e-05,-5.14619977041e-05,1.11575334963e-06,0.00059135537807,17.2679484643,"test",17780.3333333,-1.87473050748e-05,1.00005624613,0.999981252695,2053.6,1807.15,0.982762913981,2062266,-0.291342721966,17791.489996,17766.510004,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:39:00.000+09:00",17780,17780,17770,17780,632,0,0.000562746201463,0,52.4215405143,17777.0095345,17777.5564535,-0.546918951648,-0.841379245672,0.294460294024,17779,17777.8,10.4775630062,0.00035576186378,0.00140502795397,-0.925247173583,,,,,"",,,0,-0.000562429696288,0,0.000562429696288,0,0,0.000562429696288,5.62461330784e-05,0.000123749845313,-3.07603459869e-05,-4.73216673607e-05,1.65613213737e-05,0.000589289257943,16.2347189922,"test",17780.1666667,-9.37374040366e-06,1.00005624613,0.99999062626,1681.2,1745.15,0.362146520356,2062266,-0.301693264189,17791.489996,17766.510004,0.540032038451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:40:00.000+09:00",17780,17780,17770,17770,1197,-0.000562429696288,0,-0.00112422709387,43.5475950441,17775.9311446,17776.9967162,-1.06557158448,-0.886217713435,-0.179353871049,17778,17777.4,10.4434513629,0.000351298093594,0.00134998312521,-0.490465978019,,,,,"",,,0,0,0,0.00112549240293,0,0,0.000562429696288,-0.00044999437507,-0.000416258845501,-5.99646361556e-05,-4.98715651905e-05,-1.00930709651e-05,0.000587701258465,16.8728406737,"test",17779.6666667,-0.0005436922327,0.999550005625,0.999456307767,1346,1776,0.673986486486,2061069,-0.346480855856,17790,17766,0.166666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:41:00.000+09:00",17770,17780,17770,17770,1443,0,0,-0.00112422709387,43.5475950441,17775.0186608,17776.4784409,-1.45978009643,-1.00093019003,-0.458849906393,17777,17777.2,10.4117762656,0.000351298093594,0.00125280179172,-0.315257888367,,,,,"",,,0,0,0,0.00112549240293,0,0,0.000562746201463,-0.000393767227316,-0.000405013162928,-8.21485704235e-05,-5.63269662371e-05,-2.58216041864e-05,0.000585918754393,17.0597465189,"test",17779.1666667,-0.000515584719944,0.999606232773,0.99948441528,1331.4,1809.1,0.797634182743,2061069,-0.340141506827,17788.1355287,17765.8644713,0.185690721453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:42:00.000+09:00",17770,17780,17770,17770,3215,0,-0.000562429696288,-0.00112422709387,43.5475950441,17774.2465592,17775.9985564,-1.75199724856,-1.15114360174,-0.600853646819,17776,17776.8,10.3823636752,0.000351298093594,0.00110238062231,1.10295492741,,,,,"",,,0,0,0,0.00168823860439,0,0,0.000562746201463,-0.000337533753375,-0.000382521038657,-9.85929796599e-05,-6.47801689217e-05,-3.38128107383e-05,0.000584263572041,17.8608495753,"test",17778.8333333,-0.000496845499798,0.999662466247,0.9995031545,1652.6,1893,1.69836238774,2061069,-0.325066032752,17785.797959,17766.202041,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:43:00.000+09:00",17770,17780,17770,17770,1523,0,-0.000562429696288,-0.000562429696288,43.5475950441,17773.5932424,17775.5542189,-1.96097653016,-1.31311018742,-0.647866342736,17775.5,17776.4,10.3550519841,0.000331631988444,0.00111950430323,-0.244136824296,,,,,"",,,0,0.000562746201463,0.000562746201463,0.00168823860439,1,0,0.000562746201463,-0.000309414643751,-0.000360027902162,-0.00011035320935,-7.38947770074e-05,-3.6458432343e-05,0.000582726617,17.113704311,"test",17778.5,-0.000478105576961,0.999690585356,0.999521894423,1602,1805.75,0.843416862799,2061069,-0.250283815589,17785.4498744,17765.5501256,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:44:00.000+09:00",17770,17780,17770,17780,2762,0.000562746201463,0,0,54.0174126171,17774.5788974,17775.883536,-1.30463862793,-1.31141587552,0.00677724759246,17775.5,17776.4,10.3296911281,0.000355811868968,0.00111950430323,0.774856243346,,,,,"",,,0,-0.000562429696288,0,0.00112485939258,0,0,0.000562746201463,0.000253157435796,0.000202515694966,-7.33767507273e-05,-7.37579232578e-05,3.81172530509e-07,0.000580972504392,17.7095398634,"test",17778.3333333,9.37470704041e-05,1.00025315744,1.00009374707,2028,1850.15,1.49285193092,2063831,-0.169634894468,17785.4498744,17765.5501256,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:45:00.000+09:00",17770,17780,17770,17770,6791,-0.000562429696288,0,-0.000562429696288,45.0246747542,17773.8744516,17775.4477185,-1.57326689681,-1.36378607978,-0.209480817031,17775,17776.2,10.3061417618,0.00037633919088,0.00112517580872,2.95291653691,,,,,"",,,0,0,0.000562746201463,0.00168823860439,1,-0.000562429696288,0.000562429696288,-0.00028129395218,-0.00034878095431,-8.85349970069e-05,-7.67465436005e-05,-1.17884534063e-05,0.000579974212819,18.6086204145,"test",17777.8333333,-0.000440623623051,0.999718706048,0.999559376377,3146.8,2143.1,3.16877420559,2057040,-0.304885446316,17785,17765,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:46:00.000+09:00",17770,17780,17770,17770,2101,0,0,0,45.0246747542,17773.2783821,17775.0441838,-1.76580167275,-1.44418919838,-0.321612474376,17775,17776,10.2842744931,0.000355811868968,0.00112517580872,0.101343256282,,,,,"",,,0,0,0,0.00112549240293,0,0,0.000562746201463,-0.00028129395218,-0.000337533753375,-9.93698183878e-05,-8.1271198558e-05,-1.80986198298e-05,0.000578743640579,17.4354356488,"test",17777.5,-0.0004218815919,0.999718706048,0.999578118408,3278.4,1964.25,1.06961944763,2057040,-0.188112511137,17785,17765,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:47:00.000+09:00",17770,17780,17770,17770,1927,0,0,-0.000562429696288,45.0246747542,17772.7740157,17774.6705406,-1.89652491119,-1.53465634094,-0.361868570255,17774.5,17775.8,10.2639691722,0.000331631988444,0.00111956728696,-0.0675109423111,,,,,"",,,0,0.000562746201463,0.000562746201463,0.00168823860439,1,0,0.000562746201463,-0.000253171678528,-0.000326286299351,-0.000106726218975,-8.63622026415e-05,-2.0364016334e-05,0.000577600966357,17.3489866188,"test",17777.1666667,-0.000403138857898,0.999746828321,0.999596861142,3020.8,2016.55,0.955592472292,2057040,-0.205077979718,17784.4498744,17764.5501256,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:48:00.000+09:00",17770,17780,17770,17780,1573,0.000562746201463,0.000562746201463,0,54.4878982618,17773.8857056,17775.0653153,-1.17960978562,-1.46364702988,0.284037244252,17774.5,17775.8,10.2451142313,0.000355811868968,0.00111956728696,-0.355396752249,,,,,"",,,0,0,0,0.000562429696288,0,0,0.000562746201463,0.000309432051534,0.000236276285737,-6.63447573467e-05,-8.23198554486e-05,1.59750981019e-05,0.000576215648554,17.1465694479,"test",17777,0.000168757383135,1.00030943205,1.00016875738,3030.8,2040.05,0.771059532855,2058613,-0.164162643072,17784.4498744,17764.5501256,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:49:00.000+09:00",17780,17780,17770,17780,427,0,0,0,54.4878982618,17774.8263662,17775.4308475,-0.604481299371,-1.29181388378,0.687332584404,17774.5,17775.8,10.2276060719,0.000355811868968,0.00111956728696,-1.20052429742,,,,,"",,,0,0,0,0.00112485939258,0,0,0.000562429696288,0.000309432051534,0.000236276285737,-3.39978233617e-05,-7.26554490312e-05,3.86576256695e-05,0.000575230937678,15.842613654,"test",17777,0.000168757383135,1.00030943205,1.00016875738,2563.8,2024.8,0.210885025682,2058613,-0.165399051758,17784.4498744,17764.5501256,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:50:00.000+09:00",17780,17780,17770,17780,943,0,0.000562746201463,0,54.4878982618,17775.6223099,17775.7693033,-0.146993382234,-1.06284978347,0.915856401233,17774.5,17775.8,10.2113484953,0.000355811868968,0.00111956728696,-0.800847229699,,,,,"",,,0,-0.000562429696288,0,0.00112485939258,0,0,0.000562429696288,0.000309432051534,0.000236276285737,-8.2673443326e-06,-5.97778280915e-05,5.15104837589e-05,0.000574316563293,16.6348958513,"test",17776.8333333,0.000178134463394,1.00030943205,1.00017813446,1394.2,2014.75,0.468048144931,2058613,-0.166224097283,17784.4498744,17764.5501256,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:51:00.000+09:00",17780,17780,17770,17770,8797,-0.000562429696288,0,-0.000562429696288,44.8462465275,17774.7573391,17775.3419475,-0.584608337384,-0.96720149425,0.382593156867,17774,17775.6,10.1962521742,0.00037633919088,0.00110250466649,3.2324143216,,,,,"",,,0,0.000562746201463,0.00112549240293,0.00168823860439,1,0,0.000562429696288,-0.000225047822662,-0.000315038592227,-3.28986121206e-05,-5.44288966939e-05,2.15302845732e-05,0.000573790218022,18.8674329608,"test",17776.6666667,-0.000375023438965,0.999774952177,0.999624976561,2733.4,2349.65,3.74396186666,2049816,-0.329729959781,17783.797959,17764.202041,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:52:00.000+09:00",17770,17780,17770,17780,1205,0.000562746201463,0.000562746201463,0.000562746201463,53.6741822371,17775.5639024,17775.6869884,-0.123086056235,-0.798378406647,0.675292350412,17774.5,17775.6,10.1822341618,0.000376352202068,0.00111956728696,-0.53112947192,,,,,"",,,0,0,0.000562429696288,0.000562429696288,1,0,0.000562746201463,0.000309432051534,0.000247530322464,-6.92272532258e-06,-4.49031724773e-05,3.79804471548e-05,0.000572679086716,16.8800644017,"test",17776.5,0.000196889151408,1.00030943205,1.00019688915,2589,2271.05,0.530591576584,2051021,-0.253473063121,17784.4498744,17764.5501256,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:53:00.000+09:00",17780,17780,17770,17780,2080,0,0,0,53.6741822371,17776.2463789,17776.0064708,0.23990816468,-0.590721092382,0.830629257062,17774.5,17775.8,10.169217436,0.000355811868968,0.00111956728696,-0.133984309884,,,,,"",,,0,0,0.000562429696288,0.00112485939258,1,0,0.000562429696288,0.000309432051534,0.000236276285737,1.34931476198e-05,-3.32239084579e-05,4.67170560777e-05,0.000571946987399,17.4259527088,"test",17776.3333333,0.000206266759174,1.00030943205,1.00020626676,2690.4,2344.2,0.887296305776,2051021,-0.258723658391,17784.4498744,17764.5501256,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:54:00.000+09:00",17780,17780,17770,17780,2512,0,0,0.000562746201463,53.6741822371,17776.8238591,17776.3022877,0.521571350131,-0.368262603879,0.88983395401,17775,17776,10.1571304762,0.000331649438095,0.00112517580872,0.0846372511112,,,,,"",,,0,0,0.000562429696288,0.00112485939258,1,0,0.000562429696288,0.00028129395218,0.00022502250225,2.93347216047e-05,-2.07121824454e-05,5.00469040501e-05,0.000571267180891,17.614664059,"test",17776.3333333,0.000206266759174,1.00028129395,1.00020626676,3107.4,2345.1,1.07116967294,2051021,-0.205449660995,17785,17765,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:55:00.000+09:00",17780,17790,17780,17780,1090,0,0,0.000562746201463,53.6741822371,17777.3124961,17776.5761923,0.736303801976,-0.147349322708,0.883653124684,17775.5,17776.2,10.1459068708,0.000331649438095,0.00111950430323,-0.586991357726,,,,,"",,,0,0.000562429696288,0.000562429696288,0.00112485939258,1,0,0.000562429696288,0.000253157435796,0.000213768971996,4.14119123721e-05,-8.2873634819e-06,4.9699275854e-05,0.000570635931991,16.7797625359,"test",17776.3333333,0.000206266759174,1.00025315744,1.00020626676,3136.8,2255.95,0.483166736851,2051021,-0.213568563133,17785.4498744,17765.5501256,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:56:00.000+09:00",17780,17790,17780,17790,4386,0.000562429696288,0.00112549240293,0.00112549240293,61.880837214,17779.2644198,17777.5705485,1.69387134913,0.220894811659,1.47297653747,17776.5,17776.6,10.1354849515,0.000351328470223,0.00128771390794,0.978188320637,,,,,"",,,0,0,0,0,0,0,0.000562429696288,0.000759429584001,0.000753799939246,9.52148032111e-05,1.24167966081e-05,8.2798006603e-05,0.000569729339599,18.1725647225,"test",17776.5,0.000759429584001,1.00075942958,1.00075942958,2254.6,2399.45,1.82791889808,2055407,-0.10940007085,17787.9455231,17765.0544769,1.08975023825,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:57:00.000+09:00",17790,17790,17780,17790,4813,0,0.000562429696288,0.000562429696288,61.880837214,17780.9160475,17778.4912486,2.42479895616,0.661675640559,1.7631233156,17777,17776.8,10.1258074549,0.000331623936714,0.00144076598693,1.0793207501,,,,,"",,,0,0,0.000562113546936,0,1,0,0.000562113546936,0.000731281993587,0.000742540839746,0.000136301234186,3.71936841236e-05,9.9107550062e-05,0.000569185354408,18.2654676616,"test",17776.6666667,0.00075004687793,1.00073128199,1.00075004688,2976.2,2559.65,1.88033520208,2055407,-0.13398316176,17789.8062485,17764.1937515,1.00756472614,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:58:00.000+09:00",17790,17790,17780,17790,3075,0,0.000562429696288,0.000562429696288,61.880837214,17782.3135787,17779.3437487,2.96982999921,1.12330651229,1.84652348692,17777.5,17777,10.1168212081,0.000331623936714,0.00157100155182,0.216272480074,,,,,"",,,0,0,0.000562113546936,0,1,0,0.000562113546936,0.0007031359865,0.000731281993587,0.000166938167466,6.3142580792e-05,0.000103795586674,0.000568680225303,17.8174519792,"test",17776.8333333,0.000740664347794,1.00070313599,1.00074066435,3175.2,2624.6,1.17160710203,2055407,-0.13066753029,17791.46424,17763.53576,0.947571796275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T17:59:00.000+09:00",17790,17800,17790,17790,1819,0,0.000562429696288,0.000562429696288,61.880837214,17783.496105,17780.1331006,3.36300440617,1.57124609107,1.79175831511,17778,17777.4,10.1084768361,0.000331623936714,0.00168372477749,-0.42369727542,,,,,"",,,0,0,0.000562113546936,0,1,0,0.000562113546936,0.000674991562605,0.000708765061257,0.000189039033512,8.83218713359e-05,0.000100717162176,0.000568211176849,17.2924339901,"test",17777,0.000731281993587,1.00067499156,1.00073128199,3036.6,2683.95,0.677732446581,2055407,-0.127778088265,17792.9666295,17763.0333705,0.900891862869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:00:00.000+09:00",17790,17800,17790,17790,461,0,0.000562429696288,0.00112549240293,61.880837214,17784.4967043,17780.8639821,3.63272219617,1.98354131209,1.64918088408,17779,17777.8,10.1007284907,0.000302957015656,0.00172813898372,-1.05393379052,,,,,"",,,0,0,0.000562113546936,0,1,0,0.000562113546936,0.000618707463862,0.000686249142189,0.000204200235872,0.000111497544243,9.27026916291e-05,0.000567775631855,15.9197899456,"test",17777.1666667,0.000721899815306,1.00061870746,1.00072189982,2910.8,2647.15,0.174149557071,2055407,-0.106945205221,17794.3622915,17763.6377085,0.858019505197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:01:00.000+09:00",17790,17800,17790,17790,405,0,0,0.00112549240293,61.880837214,17785.3433651,17781.5407241,3.80264100946,2.34736125156,1.4552797579,17780,17778.2,10.0935335985,0.000302957015656,0.00174262467771,-1.03493540108,,,,,"",,,0,0.000562113546936,0,0,0,0,0.000562113546936,0.000562429696288,0.000663734236312,0.000213751602555,0.000131948355906,8.18032466496e-05,0.000567371197218,15.7902789866,"test",17777.3333333,0.000712517812945,1.0005624297,1.00071251781,2114.6,2595.25,0.156054330026,2055407,-0.109083903285,17795.4919334,17764.5080666,0.822748612184,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:02:00.000+09:00",17790,17800,17790,17800,2304,0.000562113546936,0.000562113546936,0.00168823860439,70.1341165913,17787.598232,17782.9080779,4.69015414227,2.8159198297,1.87423431256,17781.5,17778.8,10.0868526272,0.000321912168186,0.00191870450853,-0.116319451377,,,,,"",,,0,0,0,0,0,0,0.000562113546936,0.00104040716475,0.00119243143519,0.000263491805745,0.000158197743242,0.000105294062504,0.000566677113887,17.5293557825,"test",17777.6666667,0.00125625785161,1.00104040716,1.00125625785,1612.8,2549.7,0.90363572185,2057711,-0.0658508844178,17798.5587221,17764.4412779,1.04224460313,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:03:00.000+09:00",17800,17800,17790,17800,563,0,0.000562113546936,0.00168823860439,70.1341165913,17789.5061963,17784.1741462,5.33205013928,3.31914589162,2.01290424767,17783,17779.4,10.0806488681,0.000321912168186,0.00202440533093,-0.903521635711,,,,,"",,,0,0,-0.000561797752809,-0.000561797752809,0,0,0.000561797752809,0.000955969184052,0.00115864427371,0.000299553378611,0.000186468870316,0.000113084508296,0.000566328588095,16.1202334642,"test",17778.1666667,0.00122809813535,1.00095596918,1.00122809814,1110.4,2501.7,0.225046968062,2057711,-0.0671143622337,17801,17765,0.972222222222,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:04:00.000+09:00",17790,17800,17790,17800,720,0,0.000562113546936,0.00112485939258,70.1341165913,17791.1206277,17785.3464317,5.77419600431,3.81015591416,1.96404009015,17784,17780,10.0748882347,0.000302904161732,0.00218069269339,-0.770734163943,,,,,"",,,0,0,0,0,0,-0.000561797752809,0.000561797752809,0.000899685110211,0.00112485939258,0.00032439303395,0.000214053703043,0.000110339330907,0.000566004957004,16.3662050263,"test",17778.6666667,0.001199940003,1.00089968511,1.00119994,890.6,2399.6,0.300050008335,2057711,-0.127521253542,17803.3907194,17764.6092806,0.912568498503,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:05:00.000+09:00",17800,17800,17790,17800,4169,0,0.000562113546936,0.00168823860439,70.1341165913,17792.486685,17786.4318812,6.05480377885,4.2590854871,1.79571829175,17785.5,17780.6,10.069539075,0.000268290127344,0.00218919033302,0.959391503735,,,,,"",,,0,-0.000561797752809,0,0,0,0,0.000561797752809,0.000815270866717,0.00109107679156,0.000340157515666,0.000239274465567,0.000100883050099,0.000565704442418,18.1223852276,"test",17779.1666667,0.00117178345442,1.00081527087,1.00117178345,1632.2,2268.5,1.83777826758,2057711,0.0147895084858,17804.9679223,17766.0320777,0.87240748528,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:06:00.000+09:00",17800,17800,17790,17790,1457,-0.000561797752809,0,0.00112549240293,54.3161429103,17792.104118,17786.6961863,5.40793176428,4.48885474253,0.919077021744,17786.5,17780.8,10.0645719983,0.000302839648241,0.00204575440909,-0.391879146695,,,,,"",,,0,0.000562113546936,0.000562113546936,0.000562113546936,1,0,0.000561797752809,0.00019677845557,0.000517412039953,0.000303987170561,0.000252324606101,5.166256446e-05,0.000565743226434,17.0705266254,"test",17779.5,0.000590567788745,1.00019677846,1.00059056779,1842.6,2236.3,0.651522604302,2056254,-0.0175736707955,17804.6934054,17768.3065946,0.596188699238,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:07:00.000+09:00",17790,17800,17790,17800,3537,0.000562113546936,0,0.00168823860439,63.2437885255,17793.3188691,17787.681654,5.63721515155,4.71852682434,0.918688327215,17788,17781.4,10.0599597127,0.000321801717267,0.00196037730764,0.607979564532,,,,,"",,,0,-0.000561797752809,-0.000561797752809,-0.00112359550562,0,0,0.000562113546936,0.000674612098044,0.00104603686999,0.000316697480424,0.000265085776648,5.16117037761e-05,0.000565166275992,17.9579879414,"test",17779.8333333,0.00113424385305,1.0006746121,1.00113424385,2089.2,2316.8,1.52667472376,2059791,0.0593706837017,17805.4355958,17770.5644042,0.844123600806,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:08:00.000+09:00",17800,17800,17790,17790,2191,-0.000561797752809,-0.000561797752809,0.000562429696288,52.2479549536,17792.8082739,17787.8533833,4.95489056721,4.76579957291,0.189090994296,17788.5,17781.6,10.055676876,0.00033140945947,0.00191794947401,-0.0783487796293,,,,,"",,,0,0.000562113546936,0.000562113546936,0,1,0,0.000561797752809,8.43241420019e-05,0.000472398434337,0.000278521111141,0.000267892050192,1.06290609498e-05,0.000565243219564,17.4785051459,"test",17780,0.000562429696288,1.00008432414,1.0005624297,2414.8,2347.7,0.93325382289,2057600,-0.0215743067683,17805.5587221,17771.4412779,0.543965778632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:09:00.000+09:00",17800,17800,17790,17800,1134,0.000562113546936,0,0.00112485939258,59.7788916574,17793.9146933,17788.7531327,5.16156058725,4.84495177578,0.316608811476,17789.5,17782,10.0516999563,0.00035108043419,0.00194402501091,-0.63345032837,,,,,"",,,0,0,0,-0.000561797752809,0,0.000562113546936,0.000562113546936,0.000590235813261,0.00101225958835,0.000289975313891,0.00027218830201,1.77870118807e-05,0.000564702244738,16.8204602701,"test",17780.5,0.00109670706673,1.00059023581,1.00109670707,2497.6,2383.05,0.475860766665,2058734,0.00253876334949,17806.7916165,17772.2083835,0.803615339282,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:10:00.000+09:00",17800,17800,17790,17800,921,0,0,0.00112485939258,59.7788916574,17794.8508943,17789.586234,5.26466033986,4.92889348859,0.335766851263,17790.5,17782.2,10.0480071023,0.00035108043419,0.0019439157377,-0.740610638546,,,,,"",,,0,0,0,-0.000561797752809,0,0,0.000561797752809,0.000533992861359,0.001001001001,0.000295767434823,0.000276904128573,1.88633062507e-05,0.000564494781028,16.6124138335,"test",17781,0.00106855632417,1.00053399286,1.00106855632,1848,2381.95,0.386657990302,2058734,0.00253993576691,17807.7916165,17773.2083835,0.774699592684,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:11:00.000+09:00",17800,17800,17790,17800,1151,0,0.000562113546936,0.00168823860439,59.7788916574,17795.6430644,17790.357624,5.28544037007,5.00020286489,0.285237505183,17792,17782.4,10.0445780236,0.000321691228426,0.00168239990412,-0.639107761857,,,,,"",,,0,-0.000561797752809,-0.000561797752809,-0.000561797752809,0,0,0.000561797752809,0.00044964028777,0.000989742666907,0.000296934852251,0.000280910273308,1.60245789429e-05,0.000564302136156,16.8353401938,"test",17781.5,0.00104040716475,1.00044964029,1.00104040716,1786.8,1999.65,0.575600730128,2058734,0.222989023079,17806.9666295,17777.0333705,0.767261241912,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:12:00.000+09:00",17790,17800,17790,17790,2138,-0.000561797752809,-0.000561797752809,0.000562429696288,49.9416382958,17794.7749007,17790.3311334,4.44376728412,4.88891574874,-0.445148464616,17792.5,17782.4,10.041393879,0.00033130216878,0.00156967711606,0.069709400896,,,,,"",,,0,0.000562113546936,0,0,0,-0.000561797752809,0.000561797752809,-0.000140508641281,0.000427388878891,0.000249790178984,0.00027481257722,-2.50223982359e-05,0.000564440352953,17.4540178985,"test",17781.8333333,0.000459270228979,0.999859491359,1.00045927023,1507,2046.3,1.04481258857,2056596,0.136221472902,17806.46424,17778.53576,0.410485640745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:13:00.000+09:00",17790,17800,17790,17800,1489,0.000562113546936,0.000562113546936,0.00112485939258,57.4774491721,17795.5787621,17791.0473457,4.53141637878,4.81741587474,-0.285999495964,17793.5,17782.8,10.0384371734,0.000350979159611,0.00146982851385,-0.399508419281,,,,,"",,,0,0,-0.000561797752809,-0.000561797752809,0,0,0.000562113546936,0.0003653019361,0.000967226758441,0.000254573953864,0.000270641341278,-1.60673874137e-05,0.000563957144572,17.0928138067,"test",17782.3333333,0.0009934954168,1.00036530194,1.00099349542,1366.6,2016.75,0.738316598488,2058085,0.175133258956,17806.5766968,17780.4233032,0.748533711693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:14:00.000+09:00",17800,17800,17790,17800,1016,0,0,0.00112485939258,57.4774491721,17796.2589525,17791.7105053,4.5484472492,4.76362214964,-0.215174900437,17794.5,17783.2,10.035691661,0.000350979159611,0.00132510900813,-0.69456497266,,,,,"",,,0,0,-0.000561797752809,-0.000561797752809,0,0,0.000561797752809,0.000309084267611,0.000944711862882,0.000255530744337,0.00026761922189,-1.20884775526e-05,0.000563802902303,16.7105824197,"test",17782.8333333,0.000965350478458,1.00030908427,1.00096535048,1343,1941.95,0.523185457916,2058085,0.18187903911,17806.2898261,17782.7101739,0.733251955662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:15:00.000+09:00",17800,17800,17790,17800,1931,0,0,0.00112485939258,57.4774491721,17796.8344983,17792.3245419,4.50995636706,4.71288899312,-0.202932626064,17795.5,17783.6,10.0331422566,0.000350979159611,0.00111824611515,-0.0401884349374,,,,,"",,,0,-0.000561797752809,-0.000561797752809,-0.000561797752809,0,0,0.000561797752809,0.000252872917311,0.000922197980162,0.000253368335228,0.000264769044557,-1.14007093294e-05,0.000563659677339,17.3527470478,"test",17783.3333333,0.000937207122774,1.00025287292,1.00093720712,1545,1984,0.973286290323,2058085,0.178024193548,17805.4498744,17785.5501256,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:16:00.000+09:00",17790,17800,17790,17790,854,-0.000561797752809,-0.000561797752809,0,48.3808174847,17795.783037,17792.1523536,3.63068338114,4.49644787072,-0.865764489584,17795.5,17784,10.0307749526,0.000355411967937,0.00111824611515,-0.782797315005,,,,,"",,,0,0,0,0.000562113546936,0,-0.000561797752809,0.000561797752809,-0.000309066898935,0.000337381916329,0.000204085631318,0.000252751426123,-4.86657948052e-05,0.000563843448713,16.5363230403,"test",17783.5,0.000365507352321,0.999690933101,1.00036550735,1485.6,1807.4,0.472501936483,2057231,0.0504592231935,17805.4498744,17785.5501256,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:17:00.000+09:00",17790,17800,17790,17790,4295,0,0,0,48.3808174847,17794.893339,17791.99292,2.90041898042,4.17724209266,-1.27682311224,17795.5,17784.2,10.0285767417,0.000355411967937,0.00111824611515,2.17098283997,,,,,"",,,0,0,0.000562113546936,0.000562113546936,1,0,0.000562113546936,-0.000309066898935,0.000326132184748,0.000163036480069,0.000234808436912,-7.17719568432e-05,0.0005637198843,18.1515986282,"test",17783.8333333,0.000346756885936,0.999690933101,1.00034675689,1917,1781.5,2.41088969969,2057231,0.0511928150435,17805.4498744,17785.5501256,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:18:00.000+09:00",17790,17800,17790,17790,1762,0,-0.000561797752809,0,48.3808174847,17794.1405176,17791.8452963,2.29522129917,3.80083793396,-1.50561663479,17795.5,17784.4,10.0265355459,0.000355411967937,0.00111824611515,0.0412368519235,,,,,"",,,0,0,0,0,0,0,0.000562113546936,-0.000309066898935,0.000314882706192,0.000129017498548,0.000213650249239,-8.46327506911e-05,0.000563605145917,17.2605966191,"test",17784,0.000337381916329,0.999690933101,1.00033738192,1971.6,1715.85,1.02689629047,2057231,0.0531514992569,17805.4498744,17785.5501256,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:19:00.000+09:00",17790,17800,17790,17790,3036,0,-0.000561797752809,0,48.3808174847,17793.5035149,17791.7086077,1.79490720361,3.39965178789,-1.60474458428,17795.5,17784.6,10.0246401497,0.000355411967937,0.00111824611515,1.08974576684,,,,,"",,,0,0,0.000562113546936,0,1,0,0.000562113546936,-0.000309066898935,0.000303633480652,0.000100894165464,0.000191099032484,-9.02048670199e-05,0.000563498603133,17.8046879377,"test",17784.1666667,0.00032800712244,0.999690933101,1.00032800712,2375.6,1776.7,1.70878595148,2057231,0.0513311194912,17805.4498744,17785.5501256,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:20:00.000+09:00",17790,17790,17780,17790,1636,0,-0.000561797752809,0,48.3808174847,17792.9645126,17791.5820442,1.38246844266,2.99621511885,-1.61374667619,17795.5,17784.8,10.022880139,0.000355411967937,0.00111824611515,-0.17865276306,,,,,"",,,0,0,0.000562113546936,0.000562113546936,1,0,0.000562113546936,-0.000309066898935,0.000292384508119,7.77104239832e-05,0.000168421310784,-9.07108868008e-05,0.000563399670547,17.1864013322,"test",17784.1666667,0.00032800712244,0.999690933101,1.00032800712,2316.6,1835.45,0.89133455011,2057231,0.04968808739,17805.4498744,17785.5501256,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:21:00.000+09:00",17790,17790,17780,17790,1569,0,0,0,48.3808174847,17792.5084338,17791.4648557,1.04357803517,2.60568770211,-1.56210966695,17795.5,17785,10.0212458434,0.000355411967937,0.00111824611515,-0.30350032078,,,,,"",,,0,0.000562113546936,0.000562113546936,0.000562113546936,1,0,0.000562113546936,-0.000309066898935,0.000281135788586,5.86609350852e-05,0.000146469235644,-8.7808300559e-05,0.000563307804575,17.1445855692,"test",17784.1666667,0.00032800712244,0.999690933101,1.00032800712,2459.6,1893.65,0.828558603755,2057231,0.0481609589945,17805.4498744,17785.5501256,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:22:00.000+09:00",17790,17800,17780,17800,3373,0.000562113546936,0.000562113546936,0,58.6014232319,17793.6609824,17792.0970886,1.56389377818,2.39732891732,-0.833435139147,17795.5,17785.6,10.7340139974,0.000355411967937,0.00111824611515,1.27927127729,,,,,"",,,0,-0.000561797752809,-0.00112359550562,-0.000561797752809,0,0,0.00112422709387,0.000252872917311,0.000809643756747,8.78592010212e-05,0.00013468139985,-4.68221988285e-05,0.000603034494238,17.910511588,"test",17784.3333333,0.000880925158848,1.00025287292,1.00088092516,2275.2,1947.1,1.73231986031,2060604,0.0742899696985,17805.4498744,17785.5501256,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:23:00.000+09:00",17790,17800,17790,17790,825,-0.000561797752809,0,-0.000561797752809,48.3019529757,17793.0977543,17791.9417487,1.15600561355,2.14906425657,-0.993058643017,17795,17785.8,10.6815844262,0.000375916226262,0.00112391121101,-1.03226767356,,,,,"",,,0,0.000562113546936,0,0.000562113546936,0,-0.000561797752809,0.000561797752809,-0.000280977802754,0.000236143440273,6.49806415713e-05,0.000120801813185,-5.58211716142e-05,0.000600426330871,16.5017752351,"test",17784.5,0.000309258061795,0.999719022197,1.00030925806,2087.8,1960.2,0.420875420875,2059779,0.0527497194164,17805,17785,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:24:00.000+09:00",17790,17800,17790,17800,2307,0.000562113546936,0.000562113546936,0,56.5297496167,17794.1596383,17792.5386562,1.62098205878,2.04344781701,-0.422465758235,17795,17786.4,10.6328998243,0.000397362658594,0.00112391121101,0.251352918993,,,,,"",,,0,0,-0.000561797752809,-0.000561797752809,0,0,0.000562113546936,0.000280977802753,0.00076462915486,9.10664077964e-05,0.000114800439158,-2.37340313615e-05,0.000597353922714,17.5306570188,"test",17784.8333333,0.000852786550338,1.0002809778,1.00085278655,1942,2039.55,1.13113186732,2062086,0.107254051139,17805,17785,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:25:00.000+09:00",17800,17800,17790,17800,327,0,0.000562113546936,0,56.5297496167,17795.0581555,17793.0913484,1.96680711348,2.0281196763,-0.0613125628247,17795,17787,10.587692694,0.000397362658594,0.00112391121101,-1.50902767697,,,,,"",,,0,0,-0.000561797752809,0,0,0,0.000561797752809,0.000280977802753,0.000730870860741,0.000110494781656,0.000113939307658,-3.44452600139e-06,0.000594814196293,15.576914079,"test",17785.1666667,0.000834028356964,1.0002809778,1.00083402836,1680.2,1847.45,0.177000730737,2062086,0.118406452137,17805,17785,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:26:00.000+09:00",17800,17800,17790,17800,4678,0,0.000562113546936,0.000562113546936,56.5297496167,17795.8184393,17793.6031003,2.21533891288,2.06556352362,0.149775389263,17795.5,17787.6,10.5457146444,0.000375929208221,0.00111824611515,2.2705897657,,,,,"",,,0,-0.00112359550562,-0.000561797752809,0,0,0,0.000561797752809,0.000252872917311,0.000697114844049,0.000124457242297,0.000116042894585,8.4143477114e-06,0.000592455878901,18.2375796954,"test",17785.6666667,0.000805892385254,1.00025287292,1.00080589239,2302,2008.5,2.32910131939,2062086,0.145182972367,17805.4498744,17785.5501256,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:27:00.000+09:00",17790,17800,17780,17780,3184,-0.00112359550562,-0.00112359550562,-0.00112359550562,40.4491336103,17793.3848332,17792.5954633,0.789369936199,1.81032480614,-1.02095486994,17794.5,17787.6,11.2210207413,0.000431615499388,0.00132510900813,1.03296261901,,,,,"",,,0,0.000562429696288,0.000562429696288,0.000562429696288,1,-0.000561797752809,0.00112359550562,-0.000814858523701,-0.000427263936675,4.43965093475e-05,0.00010181804309,-5.74215337422e-05,0.000631103528755,17.8517230737,"test",17785.6666667,-0.000318608617426,0.999185141476,0.999681391383,2264.2,1990.85,1.5993168747,2058902,-0.0223271466961,17806.2898261,17782.7101739,-0.114936974018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:28:00.000+09:00",17790,17790,17780,17790,1126,0.000562429696288,0,0,48.3590916556,17792.8640896,17792.4032067,0.46088290391,1.54043642569,-1.07955352178,17794.5,17787.8,11.133804974,0.000435289015926,0.00132510900813,-0.69421817794,,,,,"",,,0,0,0,0.000562113546936,0,0.000562429696288,0.000562429696288,-0.000252887128045,0.000123680275245,2.59068523839e-05,8.65900183075e-05,-6.06831659236e-05,0.000625846260485,16.8128186393,"test",17785.8333333,0.000234268846929,0.999747112872,1.00023426885,2324.4,1937.6,0.581131296449,2060028,0.0626548307184,17806.2898261,17782.7101739,0.309157490822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:29:00.000+09:00",17790,17790,17780,17790,1209,0,-0.000561797752809,-0.000561797752809,48.3590916556,17792.4234605,17792.2251914,0.198269042099,1.27200294897,-1.07373390687,17794,17788,11.0528189045,0.000415804452438,0.00131076810045,-0.627754257416,,,,,"",,,0,0,0,0.000562113546936,0,0,0.000562113546936,-0.000224794874677,0.000112435349674,1.11449714502e-05,7.15010089361e-05,-6.03560374859e-05,0.000621293923803,16.8839406778,"test",17786,0.000224895985607,0.999775205125,1.00022489599,2104.8,1941.35,0.622762510624,2060028,0.0333273237695,17805.6619038,17782.3380962,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:30:00.000+09:00",17790,17790,17780,17790,3336,0,-0.000561797752809,-0.000561797752809,48.3590916556,17792.0506204,17792.0603624,-0.00974203529404,1.01565395212,-1.02539598741,17793.5,17788.4,10.9776175541,0.000415804452438,0.00128648361955,1.07988037354,,,,,"",,,0,0,0,0.000562113546936,0,0,0.000562113546936,-0.000196701042516,8.99462571113e-05,-5.47613001351e-07,5.70912845486e-05,-5.76388975499e-05,0.000617066754027,17.898919561,"test",17786.1666667,0.000215523299943,0.999803298957,1.0002155233,2706.6,2062.1,1.61776829446,2060028,0.0313757819698,17804.9455231,17782.0544769,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:31:00.000+09:00",17790,17790,17780,17790,1685,0,-0.000561797752809,-0.000561797752809,48.3590916556,17791.7351403,17791.907743,-0.172602656781,0.778002630339,-0.95060528712,17793,17788.8,10.9077877288,0.000415804452438,0.00125167523472,-0.346701024763,,,,,"",,,0,0,0.000562113546936,0.000562113546936,1,0,0.000562113546936,-0.000168605631428,6.7458175931e-05,-9.7022291614e-06,4.37325818066e-05,-5.3434810968e-05,0.000613141524949,17.2159126568,"test",17786.3333333,0.000206150789932,0.999831394369,1.00020615079,2108,2088.8,0.806683263118,2060028,0.0309747223286,17804.1355287,17781.8644713,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:32:00.000+09:00",17790,17790,17780,17790,3007,0,0.000562429696288,0,48.3590916556,17791.4681957,17791.7664287,-0.298233027956,0.56275549868,-0.860988526636,17793,17789.2,10.8429457482,0.000397362696278,0.00125167523472,0.740183815825,,,,,"",,,0,0,0.000562113546936,0.000562113546936,1,0,0.000562113546936,-0.000168605631428,4.49711060644e-05,-1.67640825158e-05,3.16332489421e-05,-4.83973314579e-05,0.000609496669377,17.7950899823,"test",17786.6666667,0.000187406296851,0.999831394369,1.0001874063,2072.6,2132.25,1.41024739125,2060028,0.0804783679212,17804.1355287,17781.8644713,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:33:00.000+09:00",17790,17800,17790,17790,1803,0,0,-0.000561797752809,48.3590916556,17791.2423194,17791.6355821,-0.393262714457,0.371551856053,-0.76481457051,17792.5,17789.6,10.7827353376,0.000375916267424,0.00120542984907,-0.293519840742,,,,,"",,,0,0,0,0,0,0,0.000562113546936,-0.000140508641281,2.24850474435e-05,-2.21058299301e-05,2.08854331677e-05,-4.29912630978e-05,0.000606112160631,17.283599035,"test",17786.8333333,0.000178034313771,0.999859491359,1.00017803431,2208,2147.95,0.839405014083,2060028,0.0452291720012,17803.2238053,17781.7761947,0.38343689897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:34:00.000+09:00",17790,17800,17790,17790,1798,0,0,-0.000561797752809,48.3590916556,17791.0511933,17791.5144279,-0.463234546165,0.204594575609,-0.667829121774,17792,17789.8,10.7268256707,0.000375916267424,0.00114636230072,-0.33841083317,,,,,"",,,0,0,0,0.000562113546936,0,0,0.000562113546936,-0.000112410071942,1.12423973289e-05,-2.60390413808e-05,1.1500538258e-05,-3.75395796388e-05,0.00060296940251,17.280822027,"test",17787.1666667,0.000159290874507,0.999887589928,1.00015929087,2325.8,2187.05,0.822111977321,2060028,0.0444205665165,17802.198039,17781.801961,0.401941932431,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:35:00.000+09:00",17790,17800,17790,17790,3442,0,0,-0.000561797752809,48.3590916556,17790.8894713,17791.402248,-0.512776755666,0.0611203093542,-0.57389706502,17791.5,17790.2,10.6749095513,0.000375916267424,0.00107235387844,0.999840949177,,,,,"",,,0,0.000562113546936,0.000562113546936,0.000562113546936,1,0,0.000562113546936,-8.4309923278e-05,-1.12421445515e-05,-2.88238760914e-05,3.4356553881e-06,-3.22595314795e-05,0.000600051127112,17.9301997738,"test",17787.5,0.000140548137737,0.999915690077,1.00014054814,2347,2262.6,1.5212587289,2060028,0.0429373287369,17801.039392,17781.960608,0.421378637246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:36:00.000+09:00",17800,17800,17790,17800,370,0.000562113546936,0.000562113546936,0.000562113546936,58.3643612334,17792.2910911,17792.0391186,0.251972530401,0.0992907535636,0.152681776837,17792,17790.8,10.6267017262,0.000375929246726,0.00114636230072,-1.54064767466,,,,,"",,,0,0,0,0,0,0.000562113546936,0.000562113546936,0.00044964028777,0.000517121208715,1.41557601349e-05,5.57813222267e-06,8.57762791221e-06,0.000597005714956,15.7004568938,"test",17788,0.000674612098044,1.00044964029,1.0006746121,2084,2238.4,0.165296640457,2060398,0.070742494639,17802.198039,17781.801961,0.892232270276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:37:00.000+09:00",17800,17800,17790,17800,1771,0,0.000562113546936,0.000562113546936,58.3643612334,17793.4770771,17792.6288135,0.848263594638,0.249085321779,0.59917827286,17792.5,17791.4,10.5819373172,0.000375929246726,0.00120542984907,-0.304661454592,,,,,"",,,0,-0.000561797752809,-0.000561797752809,0.000561797752809,0,0,0.000561797752809,0.000421525923844,0.000483379610373,4.76552581258e-05,1.39935574033e-05,3.36617007225e-05,0.000594490860517,17.2662534058,"test",17788.3333333,0.000655860582779,1.00042152592,1.00065586058,1836.8,2112.2,0.838462266831,2060398,0.074969226399,17803.2238053,17781.7761947,0.84968930309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:38:00.000+09:00",17800,17800,17790,17790,4009,-0.000561797752809,0,0,47.6560229009,17792.9421421,17792.4340866,0.508055584061,0.300879374235,0.207176209826,17792.5,17791.6,10.540370366,0.000397362696278,0.00120542984907,1.49991660355,,,,,"",,,0,0,0.000562113546936,0.00112422709387,1,0,0.000561797752809,-0.000140508641281,-8.99300793632e-05,2.85584926398e-05,1.69128372251e-05,1.16456554146e-05,0.000592488497244,18.0826889073,"test",17788.5,8.43241420019e-05,0.999859491359,1.00008432414,2278,2224.55,1.80216223506,2056389,-0.0189251758783,17803.2238053,17781.7761947,0.38343689897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:39:00.000+09:00",17790,17800,17790,17790,2179,0,0,0,47.6560229009,17792.4895049,17792.2537839,0.2357210392,0.287847707228,-0.052126668028,17792.5,17791.8,10.5017724827,0.000397362696278,0.00120542984907,-0.00229778504081,,,,,"",,,0,0.000562113546936,0,0.00112422709387,0,0,0.000562113546936,-0.000140508641281,-0.000101170202003,1.32501989432e-05,1.61803095688e-05,-2.93011062552e-06,0.000590318857937,17.4730131414,"test",17788.6666667,7.49540906195e-05,0.999859491359,1.00007495409,2354.2,2181.7,0.998762432965,2056389,-0.0192968785809,17803.2238053,17781.7761947,0.38343689897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:40:00.000+09:00",17800,17800,17790,17800,561,0.000562113546936,0.000562113546936,0.000562113546936,56.8399016275,17793.6449657,17792.8275776,0.817388036368,0.393755773056,0.423632263312,17793,17792.2,10.4659315911,0.000415814052762,0.00125167523472,-1.28185364434,,,,,"",,,0,0,0,0,0,0.000562113546936,0.000562113546936,0.000393413139999,0.000438394352581,4.59206762005e-05,2.21211108459e-05,2.37995653546e-05,0.000587973684892,16.1166747419,"test",17789.1666667,0.000608984869068,1.00039341314,1.00060898487,1778,2127.95,0.263634013957,2056950,-0.00660259874527,17804.1355287,17781.8644713,0.814309278547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:41:00.000+09:00",17800,17800,17790,17800,4429,0,0,0.000562113546936,56.8399016275,17794.6226633,17793.3588682,1.26379507932,0.567763634309,0.696031445012,17793.5,17792.8,10.4326507631,0.000415814052762,0.00128648361955,1.64408546811,,,,,"",,,0,-0.000561797752809,0,0.000561797752809,0,0,0.000561797752809,0.0003653019361,0.000404658063936,7.09997235574e-05,3.18968333882e-05,3.91028901692e-05,0.000586103975457,18.1828828529,"test",17789.6666667,0.000580861548839,1.00036530194,1.00058086155,2589.8,2270.95,1.95028512297,2056950,-0.0061868381074,17804.9455231,17782.0544769,0.783953818415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:42:00.000+09:00",17790,17800,17790,17790,1173,-0.000561797752809,-0.000561797752809,-0.000561797752809,47.2294889683,17793.9114843,17793.1100631,0.801421166201,0.614495140688,0.186926025514,17793,17793,10.4017471372,0.000415804452438,0.00125167523472,-0.7554147633,,,,,"",,,0,0.000562113546936,0,0.00112422709387,0,-0.000561797752809,0.000561797752809,-0.000168605631428,-0.000168605631428,4.50489694323e-05,3.45416043107e-05,1.05073651216e-05,0.000584696297763,16.8537116772,"test",17790,0,0.999831394369,1,2470.2,2160.95,0.542816816678,2055777,-0.111686989518,17804.1355287,17781.8644713,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:43:00.000+09:00",17790,17800,17790,17800,238,0.000562113546936,0.000562113546936,0.000562113546936,55.358095723,17794.848179,17793.6204288,1.22775019534,0.737146151618,0.490604043721,17793.5,17793.4,10.3730509131,0.000415814052762,0.00128648361955,-1.40937476742,,,,,"",,,0,-0.000561797752809,0,0.000561797752809,0,0,0.000562113546936,0.0003653019361,0.000370924050491,6.89747300753e-05,4.14127051471e-05,2.75620249282e-05,0.000582755669276,15.259224646,"test",17790.5,0.000533992861359,1.00036530194,1.00053399286,1716,2131.6,0.11165321824,2056015,-0.0882904860199,17804.9455231,17782.0544769,0.783953818415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:44:00.000+09:00",17800,17800,17790,17790,1589,-0.000561797752809,0,-0.000561797752809,47.4815719873,17794.1023053,17793.3522489,0.750056412522,0.739728203799,0.0103282087233,17793,17793.6,10.3464044193,0.000415804452438,0.00125167523472,-0.375892058112,,,,,"",,,0,0.000562113546936,0.000562113546936,0.000562113546936,1,0,0.000561797752809,-0.000168605631428,-0.000202319935258,4.21616870445e-05,4.15811244406e-05,5.80562603895e-07,0.000581585408618,17.1572519826,"test",17790.6666667,-3.74728321967e-05,0.999831394369,0.999962527168,1598,2095.7,0.758219210765,2054426,-0.182755165339,17804.1355287,17781.8644713,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:45:00.000+09:00",17790,17800,17790,17800,4596,0.000562113546936,0,0,54.4596314805,17795.009643,17793.8446749,1.16496804806,0.824776172651,0.340191875411,17793,17794,10.3216612465,0.000435289015926,0.00125167523472,1.64709868136,,,,,"",,,0,0,0,0.000561797752809,0,0,0.000562113546936,0.000393413139999,0.000337192312015,6.54476431496e-05,4.63357400366e-05,1.9111903113e-05,0.000579868609355,18.2198953875,"test",17791.1666667,0.00049650107263,1.00039341314,1.00049650107,2405,2309.15,1.99034276682,2059022,-0.066344758894,17804.1355287,17781.8644713,0.814309278547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:46:00.000+09:00",17800,17800,17790,17800,4131,0,0,0,54.4596314805,17795.7773902,17794.3006249,1.47676527764,0.95517399365,0.521591283993,17793,17794.2,10.2986854432,0.000435289015926,0.00125167523472,1.37361889525,,,,,"",,,0,-0.000561797752809,0,0.000561797752809,0,0,0.000561797752809,0.000393413139999,0.000325948904699,8.29643414406e-05,5.36614603174e-05,2.93028811232e-05,0.000578577833887,18.1132285373,"test",17791.6666667,0.000468384074941,1.00039341314,1.00046838407,2345.4,2281.8,1.81041283197,2059022,-0.067139977211,17804.1355287,17781.8644713,0.814309278547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:47:00.000+09:00",17790,17800,17790,17790,1860,-0.000561797752809,0,0.000562429696288,47.1881156865,17794.8885609,17793.9820601,0.906500824716,0.945439359863,-0.0389385351468,17793.5,17794.2,10.2773507687,0.000375951665734,0.00107223334523,-0.266823186014,,,,,"",,,0,0.000562113546936,0.000562113546936,0.00168634064081,1,-0.000561797752809,0.000561797752809,-0.000196701042516,-0.000236031965472,5.09556393882e-05,5.31444271986e-05,-2.18878781039e-06,0.000577703809369,17.3147235776,"test",17792,-0.000112410071942,0.999803298957,0.999887589928,2482.8,2215.6,0.839501715111,2057162,-0.0392670157068,17803.039392,17783.960608,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:48:00.000+09:00",17790,17800,17790,17800,2217,0.000562113546936,0,0.000562113546936,53.8273732778,17795.6749362,17794.4278334,1.24710273966,1.00577203582,0.241330703841,17794,17794.4,10.2575399995,0.000375929208221,0.0011012654795,-0.04059973948,,,,,"",,,0,0,-0.000561797752809,0.00112359550562,0,0,0.000562113546936,0.000337192312015,0.000314705750124,7.00619516665e-05,5.65040469564e-05,1.35579047102e-05,0.000576266292106,17.4908639712,"test",17792.3333333,0.000430897202915,1.00033719231,1.0004308972,2878.6,2270.15,0.976587450168,2059379,-0.0142942096337,17803.797959,17784.202041,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:49:00.000+09:00",17800,17800,17790,17800,20366,0,0.000562113546936,0.000562113546936,53.8273732778,17796.3403306,17794.8405865,1.4997440948,1.10456644762,0.395177647181,17794.5,17794.6,10.2391442852,0.000375929208221,0.00111830895738,4.14282827203,,,,,"",,,0,0,0,0.000561797752809,0,0,0.000561797752809,0.000309084267611,0.00030346284828,8.42552862247e-05,6.205429481e-05,2.22009914146e-05,0.000575232825013,19.7085758618,"test",17792.6666667,0.000412154820338,1.00030908427,1.00041215482,6634,3228,6.30916976456,2059379,-0.0100526641884,17804.4498744,17784.5501256,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:50:00.000+09:00",17790,17800,17790,17800,1430,0,0,0.000562113546936,53.8273732778,17796.9033567,17795.2227653,1.68059137766,1.21977143363,0.460819944029,17795,17794.8,10.2220625506,0.000375929208221,0.00112391121101,-0.409784030253,,,,,"",,,0,0,0,0.00112359550562,0,-0.000561797752809,0.000561797752809,0.000280977802753,0.000292220199159,9.44152459357e-05,6.85264850352e-05,2.58887609005e-05,0.000574273176999,17.0523834988,"test",17793,0.000393413139999,1.0002809778,1.00039341314,6000.8,3132.7,0.456475244996,2059379,-0.0103584767134,17805,17785,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:51:00.000+09:00",17800,17800,17790,17800,5266,0,0,0.000562113546936,53.8273732778,17797.3797633,17795.5766345,1.80312880579,1.33644290806,0.466685897731,17795.5,17795,10.2062009398,0.000375929208221,0.00111824611515,0.469093337725,,,,,"",,,0,0,0,0.00112359550562,0,0,0.000561797752809,0.000252872917311,0.000280977802753,0.000101299371112,7.50810622505e-05,2.62183088613e-05,0.000573382075271,18.355980087,"test",17793.5,0.0003653019361,1.00025287292,1.00036530194,6227.8,3311.75,1.59009587076,2059379,-0.00979844493093,17805.4498744,17785.5501256,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:52:00.000+09:00",17800,17800,17790,17800,3075,0,0.000562113546936,0.000562113546936,53.8273732778,17797.7828767,17795.9042912,1.87858543688,1.44487141382,0.43371402306,17796,17795,10.1914723013,0.000375929208221,0.001101141714,-0.0576480891315,,,,,"",,,0,-0.000561797752809,0.000561797752809,0.00112359550562,1,0,0.000561797752809,0.000224769611149,0.000280977802753,0.00010553850769,8.11725513384e-05,2.43659563517e-05,0.000572554623666,17.8180139348,"test",17793.8333333,0.000346562011184,1.00022476961,1.00034656201,6470.8,3315.15,0.927559838921,2059379,-0.00978839569854,17805.797959,17786.202041,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:53:00.000+09:00",17800,17800,17790,17790,2398,-0.000561797752809,-0.000561797752809,0,45.5353590633,17796.585511,17795.4669363,1.11857470128,1.37961207131,-0.261037370036,17796,17794.8,10.1777957083,0.000397362658594,0.001101141714,-0.227784297222,,,,,"",,,0,0.000562113546936,0.00112422709387,0.00168634064081,1,0,0.000561797752809,-0.000337154416723,-0.000269741722301,6.28765992849e-05,7.75498634803e-05,-1.46732641954e-05,0.00057210768456,17.5687821397,"test",17794,-0.000224794874677,0.999662845583,0.999775205125,6507,3344.9,0.716912314269,2056981,-0.0455469520763,17805.797959,17786.202041,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:54:00.000+09:00",17800,17800,17790,17800,3329,0.000562113546936,0,0.000562113546936,53.2852495763,17797.110817,17795.8027188,1.30809820243,1.36530929754,-0.0572110951082,17796.5,17794.8,10.1650960149,0.000415814017951,0.0010720525962,-0.0223207743773,,,,,"",,,0,0,0.000561797752809,0.00168539325843,1,0.000562113546936,0.000562113546936,0.000196667884135,0.000292220199159,7.34886630578e-05,7.67027695246e-05,-3.21410646675e-06,0.000571072809824,17.8973809907,"test",17794.3333333,0.000318453440234,1.00019666788,1.00031845344,3099.6,3421.45,0.972979292405,2060310,0.00412105978459,17806.039392,17786.960608,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:55:00.000+09:00",17800,17800,17790,17800,1004,0,0,0.000562113546936,53.2852495763,17797.5553067,17796.1136285,1.44167817396,1.38058307282,0.061095101138,17797,17794.8,10.1533034424,0.000415814017951,0.00102996588076,-0.549802702927,,,,,"",,,0,0,0,0.00168539325843,0,0,0.000561797752809,0.000168567736135,0.000292220199159,8.09931558405e-05,7.75608467878e-05,3.4323090527e-06,0.000570410305751,16.6987010925,"test",17794.6666667,0.000299715270493,1.00016856774,1.00029971527,3014.4,3299.55,0.304283917504,2060310,0.00427330999682,17806.1651514,17787.8348486,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:56:00.000+09:00",17800,17800,17790,17800,4508,0,0,0,53.2852495763,17797.9314134,17796.4015079,1.52990546591,1.41044755144,0.119457914469,17797,17795,10.1423531965,0.000397362658594,0.00102996588076,0.242671851418,,,,,"",,,0,0.000561797752809,0.000561797752809,0.00224719101124,1,0,0.000561797752809,0.000168567736135,0.000280977802753,8.59497452757e-05,7.92386264854e-05,6.71111879038e-06,0.000569795123398,18.2005626239,"test",17794.8333333,0.000290346448876,1.00016856774,1.00029034645,2862.8,3506.45,1.28563076616,2060310,-0.00125483038401,17806.1651514,17787.8348486,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:57:00.000+09:00",17800,17810,17800,17810,3032,0.000561797752809,0.000561797752809,0.000561797752809,60.3345684469,17799.788119,17797.4088036,2.37931539019,1.60422111919,0.775094271,17797.5,17795.2,10.132185111,0.000415793748269,0.00120509119761,-0.130785591039,,,,,"",,,0,0,0,0.00168444693992,0,0,0.000561797752809,0.000702345835089,0.00083168494875,0.000133594350937,9.00741785059e-05,4.35201724312e-05,0.0005689042735,17.8044931416,"test",17795.1666667,0.000833559674443,1.00070234584,1.00083355967,2854.2,3569.5,0.84941868609,2063342,0.0412382686651,17808.2238053,17786.7761947,1.08281550515,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:58:00.000+09:00",17800,17810,17800,17810,1711,0,0.00112422709387,0.00112422709387,60.3345684469,17801.3591776,17798.3414848,3.01769279081,1.88691545351,1.13077733729,17798.5,17795.6,10.1227433174,0.000393359942893,0.00128612221729,-0.42238683994,,,,,"",,,0,0,0,0.00224592925323,0,-0.000561482313307,0.000561482313307,0.000646121864202,0.00080918878824,0.000169438112903,0.000105946965385,6.34911475179e-05,0.000568374133486,17.232348683,"test",17795.5,0.000814812733556,1.00064612186,1.00081481273,2716.8,3454.6,0.495281653448,2063342,0.100633937359,17809.9455231,17787.0544769,1.00237983258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T18:59:00.000+09:00",17810,17810,17800,17810,3404,0,0.000561797752809,0.00112422709387,60.3345684469,17802.6885349,17799.2050785,3.48345636348,2.20622363551,1.27723272797,17799.5,17795.8,10.1139759376,0.000393359942893,0.00132473677604,-0.0271634643079,,,,,"",,,0,-0.000561482313307,-0.000561482313307,0.00224592925323,0,0,0.000561482313307,0.000589904210792,0.000797941087223,0.000195589913727,0.000123875555054,7.17143586732e-05,0.000567881860616,17.9202218825,"test",17795.8333333,0.000796066494966,1.00058990421,1.00079606649,2731.8,3515.85,0.968186924926,2063342,0.098880782741,17811.2898261,17787.7101739,0.945299188082,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:00:00.000+09:00",17810,17810,17800,17800,929,-0.000561482313307,0,0,50.7664977286,17802.2749142,17799.2639616,3.01095253735,2.36716941587,0.643783121474,17799.5,17795.8,10.1058347992,0.000397318033662,0.00132473677604,-0.634618588672,,,,,"",,,0,0.000561797752809,0.000561797752809,0.00224719101124,1,0,0.000561482313307,2.80906767045e-05,0.000236010744108,0.00016915463693,0.000132987045836,3.61675910941e-05,0.000567743528043,16.6210625356,"test",17796,0.000224769611149,1.00002809068,1.00022476961,2716.8,3534.25,0.262856334442,2062413,0.0772865530169,17811.2898261,17787.7101739,0.521204723242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:01:00.000+09:00",17810,17810,17800,17810,5713,0.000561797752809,0.000561797752809,0.000561797752809,57.9482006021,17803.4633889,17800.0592237,3.40416518027,2.57456856875,0.829596611516,17800,17796,10.0982751707,0.000415751102853,0.00142124838659,0.512160615307,,,,,"",,,0,0,0,0.00168444693992,0,0.000561797752809,0.000561797752809,0.000561797752809,0.00078669363902,0.00019113785403,0.000144557471575,4.65803824546e-05,0.000567000290323,18.4380149448,"test",17796.3333333,0.000767948453801,1.00056179775,1.00076794845,2957.8,3598.45,1.5876280065,2068126,0.1552890828,17812.6491106,17787.3508894,0.895284707521,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:02:00.000+09:00",17810,17810,17800,17810,706,0,0,0.00112422709387,57.9482006021,17804.4690214,17800.7955775,3.67344385857,2.79434362672,0.879100231851,17801,17796.4,10.0912555156,0.000393314866351,0.00140329150012,-0.692412200289,,,,,"",,,0,0,0.000561482313307,0.00224592925323,1,0,0.000561482313307,0.000505589573619,0.000764199501023,0.000206257375551,0.00015689745237,4.93599231808e-05,0.000566606149108,16.3471306933,"test",17796.5,0.000758576124519,1.00050558957,1.00075857612,2492.6,3575.1,0.197476993651,2068126,0.172708455708,17813.489996,17788.510004,0.860288346061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:03:00.000+09:00",17810,17810,17800,17810,388,0,0,0.000561797752809,57.9482006021,17805.3199412,17801.4773866,3.84255457394,3.00398581616,0.838568757783,17801.5,17796.6,10.0847372645,0.000375859616205,0.00146916797243,-0.77206871348,,,,,"",,,0,-0.000561482313307,0.000561482313307,0.00224592925323,1,0,0.000561482313307,0.000477487852147,0.000752952811211,0.000215752643119,0.00016866849052,4.70841525987e-05,0.000566240160836,15.7485208606,"test",17796.6666667,0.000749203970781,1.00047748785,1.00074920397,2228,3582.6,0.108301233741,2068126,0.169025288896,17814.5766968,17788.4233032,0.825005622983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:04:00.000+09:00",17800,17810,17800,17800,1725,-0.000561482313307,-0.000561482313307,0.000562113546936,49.0177369116,17804.5014887,17801.3679505,3.13353813073,3.02989627908,0.103641851657,17802,17796.6,10.0786846027,0.000375834865921,0.00134816312774,-0.450932518971,,,,,"",,,0,0.000561797752809,0.000561797752809,0.00280898876405,1,-0.000561482313307,0.000561482313307,-0.000112346927312,0.000191047728218,0.000176041468019,0.000170218892083,5.82257593578e-06,0.000566218236109,17.2399360983,"test",17796.6666667,0.000187300992695,0.999887653073,1.00018730099,1892.2,3589.4,0.480581712821,2066401,0.166810609015,17814,17790,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:05:00.000+09:00",17810,17810,17800,17810,4109,0.000561797752809,0.000561797752809,0.000561797752809,56.2746515793,17805.3474135,17802.0073616,3.34005187886,3.09192739903,0.248124479829,17802.5,17796.8,10.073064274,0.00037581243928,0.00139866868114,0.131707825051,,,,,"",,,0,0,0.000561482313307,0.00280741156654,1,0.000561797752809,0.000561797752809,0.000421289144783,0.00074170637418,0.000187538005551,0.000173606254859,1.39317506923e-05,0.000565584743065,18.1084503588,"test",17796.8333333,0.000739831992583,1.00042128914,1.00073983199,2528.2,3565.05,1.15257850521,2070510,0.161119759891,17814.9498996,17790.0501004,0.801207248338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:06:00.000+09:00",17810,17810,17800,17810,3162,0,0,0.000561797752809,56.2746515793,17806.063196,17802.5994089,3.46378713021,3.16629934527,0.29748778494,17803,17797.2,10.0678453973,0.00037581243928,0.00143866185192,-0.0858858722749,,,,,"",,,0,0.000561482313307,0.000561482313307,0.00280741156654,1,0,0.000561482313307,0.000393192158625,0.000719214258423,0.000194485521067,0.0001777821081,1.67034129668e-05,0.000565291712368,17.8464754118,"test",17797.1666667,0.000721088562786,1.00039319216,1.00072108856,2018,3516.6,0.899163965194,2070510,0.163339589376,17815.8062485,17790.1937515,0.773304083305,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:07:00.000+09:00",17810,17820,17810,17820,508,0.000561482313307,0.000561482313307,0.00168634064081,62.4701849128,17808.2073197,17803.8883416,4.31897814331,3.39683510488,0.922143038431,17804.5,17797.8,10.0629992975,0.000367288042684,0.00150288838892,-0.705918506569,,,,,"",,,0,0,0,0.00224466891134,0,0,0.000561482313307,0.000870566429835,0.00124734517749,0.000242366899175,0.000190619253921,5.17476452543e-05,0.000564702541945,16.0185582591,"test",17797.5,0.00126422250316,1.00087056643,1.0012642225,1978.4,3449,0.147289069295,2071018,0.200869817338,17817.8790882,17791.1209118,1.07926219688,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:08:00.000+09:00",17820,17820,17810,17820,1658,0,0.000561482313307,0.00112359550562,62.4701849128,17810.0215782,17805.0817978,4.93978046818,3.70542417754,1.23435629064,17805.5,17798.4,10.0584993476,0.000350787070479,0.00166225588576,-0.422162271536,,,,,"",,,0,-0.000561167227834,0,0.0016835016835,0,0,0.000561167227834,0.000814355114993,0.00121359223301,0.000277204291143,0.000207936261366,6.92680297778e-05,0.000564450019509,17.2014440706,"test",17798,0.00123609394314,1.00081435511,1.00123609394,2232.4,3421.05,0.484646526651,2071018,0.170108592391,17820.2986486,17790.7013514,0.98990959934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:09:00.000+09:00",17820,17820,17810,17810,853,-0.000561167227834,0.000561797752809,0.000561797752809,53.6533688251,17810.0182585,17805.446109,4.57214946381,3.87876923479,0.693380229019,17806,17798.8,10.0543208228,0.000375718147106,0.00165078495526,-1.01481398862,,,,,"",,,0,0.000561482313307,0.00112296462661,0.00280741156654,1,0,0.000561167227834,0.000224643378636,0.000629255904893,0.000256718105773,0.000217786032273,3.89320734991e-05,0.000564532331432,16.5362749896,"test",17798.1666667,0.000664862485837,1.00022464338,1.00066486249,2058,2445.4,0.348818189253,2070165,0.220536517543,17820.6969385,17791.3030615,0.636082763488,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:10:00.000+09:00",17810,17820,17810,17820,1221,0.000561482313307,0.000561482313307,0.00112359550562,59.768305923,17811.553911,17806.524175,5.02973600496,4.10896258882,0.920773416135,17807,17799.4,10.050440764,0.000393139097161,0.00175442234535,-0.769999035332,,,,,"",,,0,0,0.000561167227834,0.00224466891134,1,0,0.000561482313307,0.000730049980345,0.00115734238233,0.000282252301064,0.000230581514524,5.16707865396e-05,0.000563997798206,16.8955022211,"test",17798.5,0.00120796696351,1.00073004998,1.00120796696,1480.4,2434.95,0.50144766833,2071386,0.246555370747,17822.6204994,17791.3795006,0.916119859782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:11:00.000+09:00",17820,17820,17810,17820,671,0,0.000561482313307,0.00112359550562,59.768305923,17812.8533093,17807.5223843,5.33092504996,4.35335508105,0.977569968911,17808,17800,10.0468378523,0.000393139097161,0.00182480647004,-1.03728684168,,,,,"",,,0,0,0.00112233445567,0.00280583613917,1,0,0.000561167227834,0.000673854447439,0.00112359550562,0.000299154043208,0.000244296020261,5.48580229467e-05,0.000563795614608,16.2968459216,"test",17798.8333333,0.00118921652168,1.00067385445,1.00118921652,982.2,2205.2,0.304280790858,2071386,0.272242880464,17824.2480768,17791.7519232,0.869274472938,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:12:00.000+09:00",17820,17820,17810,17820,1435,0,0,0.00112359550562,59.768305923,17813.9528002,17808.4466521,5.50614809035,4.58391368291,0.922234407438,17809,17800.4,10.0434922914,0.000393139097161,0.00186571370945,-0.466890202054,,,,,"",,,0,0,0.00112233445567,0.00280583613917,1,0,0.000561167227834,0.000617665225448,0.00110109885171,0.00030898698599,0.000257234213407,5.17527725835e-05,0.000563607872696,17.0569968683,"test",17799.3333333,0.00116109217574,1.00061766523,1.00116109218,1167.6,2123.2,0.675866616428,2071386,0.282757159005,17825.6132477,17792.3867523,0.831061095986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:13:00.000+09:00",17810,17820,17810,17820,11571,0,0,0.00168634064081,59.768305923,17814.8831386,17809.3024557,5.58068297282,4.78326754089,0.797415431925,17810.5,17801,10.0403856992,0.000367191566932,0.00166178923522,3.54728949655,,,,,"",,,0,0.000561167227834,0.0016835016835,0.00280583613917,1,-0.000561167227834,0.000561167227834,0.000533393223099,0.00106735576653,0.000313169639328,0.000268421298591,4.47483407365e-05,0.00056343354092,19.1443339528,"test",17799.6666667,0.00114234348958,1.00053339322,1.00114234349,3150.2,2581.85,4.48167012026,2071386,0.278966632453,17825.2986486,17795.7013514,0.82097525474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:14:00.000+09:00",17820,17830,17810,17830,4512,0.000561167227834,0.00112296462661,0.00168539325843,65.8319387159,17817.2088096,17810.8356071,6.37320251921,5.10125453656,1.27194798266,17812,17801.6,10.7517867207,0.000367130051291,0.00182439667744,0.729587218815,,,,,"",,,0,0,0.00112170499159,0.00224340998317,1,0,0.00112233445567,0.00101055468224,0.00159536221463,0.00035744265391,0.000286105133851,7.13375200593e-05,0.000603016641654,18.2031335165,"test",17800.1666667,0.00167601426953,1.00101055468,1.00167601427,3882,2641,1.7084437713,2075898,0.295115486558,17828.2480768,17795.7519232,1.05391170941,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:15:00.000+09:00",17830,17830,17820,17830,2922,0,0.000561167227834,0.00168539325843,65.8319387159,17819.1766851,17812.2551918,6.92149330321,5.46530228989,1.45619101332,17813.5,17802.2,10.6980876692,0.000367130051291,0.00191525776621,0.0729552683979,,,,,"",,,0,0.000560852495794,0.000560852495794,0.00224340998317,1,0,0.000560852495794,0.0009262637887,0.00156160474548,0.000388193679373,0.000306522842955,8.16708364175e-05,0.000600004916949,17.7686613224,"test",17800.6666667,0.00164787835662,1.00092626379,1.00164787836,4222.2,2736.9,1.06763126165,2075898,0.28477474515,17830.5587221,17796.4412779,0.983623564952,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:16:00.000+09:00",17830,17840,17820,17840,5972,0.000560852495794,0.00112233445567,0.00224719101124,70.9157737929,17822.380272,17814.3103627,8.06990923594,5.9862236791,2.08368555684,17815.5,17803,11.3625099785,0.000380788099579,0.00218550389649,1.21268196075,,,,,"",,,0,0,0,0.00168161434978,0,0,0.00112170499159,0.00137520698268,0.00207830140987,0.000452349172418,0.000335550654658,0.00011679851776,0.000636911994313,18.4840355742,"test",17801.5,0.00216273909502,1.00137520698,1.0021627391,5282.4,2810.1,2.12519127433,2081870,0.383616241415,17834.9679223,17796.0320777,1.12924023375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:17:00.000+09:00",17830,17840,17830,17840,2228,0,0.00112233445567,0.00168444693992,70.9157737929,17825.0909994,17816.2132988,8.87770053097,6.56451904947,2.3131814815,17817,17804.2,11.2651878372,0.000367068628904,0.00246955155189,-0.207638285288,,,,,"",,,0,0.000560538116592,0.000560538116592,0.00168161434978,1,-0.000560538116592,0.000560538116592,0.00129090194758,0.00201076150571,0.00049762895353,0.000367966314432,0.000129662639097,0.000631456717333,17.4980580323,"test",17802.3333333,0.00211582751325,1.00129090195,1.00211582751,5441,2769.9,0.804361168273,2081870,0.334452507311,17839,17795,1.02272727273,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:18:00.000+09:00",17840,17850,17830,17850,7965,0.000560538116592,0.0016835016835,0.00224592925323,75.1959620386,17828.9231533,17818.7160174,10.20713587,7.29304241358,2.91409345644,17819,17805.4,11.8891029917,0.000380713847044,0.00291823334643,1.72545533585,,,,,"",,,0,0,0,0.00112044817927,0,0,0.00112107623318,0.00173971603345,0.00250485807676,0.000571828340058,0.000408573804683,0.000163254535375,0.000666056190012,18.7725710166,"test",17803.3333333,0.00262123197903,1.00173971603,1.00262123198,4719.8,3082.6,2.58385778239,2089835,0.429718419516,17845,17793,1.09615384615,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:19:00.000+09:00",17850,17850,17840,17850,1758,0,0.00112170499159,0.00224592925323,75.1959620386,17832.1657451,17821.0333495,11.1323956272,8.0609130563,3.07148257088,17821,17806.6,11.7541670637,0.000380713847044,0.00324489810781,-0.436969440169,,,,,"",,,0,-0.000560224089636,0,0.00112044817927,0,0,0.000560224089636,0.00162729364233,0.00243729852976,0.00062366362057,0.00045159176786,0.00017207185271,0.00065849675427,17.2616908973,"test",17804.3333333,0.00256491865276,1.00162729364,1.00256491865,4169,3000.3,0.585941405859,2089835,0.441505849415,17849.9136646,17792.0863354,1.0014929863,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:20:00.000+09:00",17850,17850,17840,17840,2410,-0.000560224089636,0.000560852495794,0.00224719101124,64.2328917776,17833.3710151,17822.4382866,10.9327285352,8.63527615208,2.2974523831,17823,17807.6,11.6288694163,0.00038060259855,0.00318183176317,-0.23666458004,,,,,"",,,0,0,0.00112107623318,0.00112107623318,1,0,0.000560224089636,0.000953823710935,0.00181944787619,0.000612821106232,0.000484040143054,0.000128780963178,0.000651842456072,17.5765804559,"test",17805.1666667,0.00195636098136,1.00095382371,1.00195636098,4066.6,3074.35,0.783905541009,2087425,0.406785174102,17851.3548938,17794.6451062,0.79977188674,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:21:00.000+09:00",17840,17850,17840,17840,3154,0,0,0.00168444693992,64.2328917776,17834.3908589,17823.7391542,10.6517047049,9.03856186264,1.61314284223,17824.5,17808.6,11.5125216009,0.000366876185653,0.00321110561783,0.0757248643571,,,,,"",,,0,0.000560538116592,0.00112107623318,0.00168161434978,1,0,0.000560538116592,0.000869589609807,0.00176319306403,0.000597068649376,0.000506645844318,9.04228050577e-05,0.000645320717537,17.8456251914,"test",17806,0.00190946871841,1.00086958961,1.00190946872,3503,2946.4,1.07045886506,2087425,0.327501357589,17853.118176,17795.881824,0.770806916153,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:22:00.000+09:00",17850,17850,17840,17850,2739,0.000560538116592,0.000560538116592,0.00224592925323,69.4059158679,17836.7922652,17825.6844021,11.1078631888,9.45242212786,1.65544106089,17826.5,17809.8,11.4044843437,0.000380528309807,0.00334890450882,-0.11472535896,,,,,"",,,0,0,0.000560224089636,0.00112044817927,1,0.000560538116592,0.000560538116592,0.00131826213783,0.00225718424688,0.000622289254272,0.000529547458143,9.27417961284e-05,0.000638906685919,17.7051069769,"test",17806.8333333,0.00242416300858,1.00131826214,1.00242416301,3605.2,3048.05,0.898607306311,2090164,0.361509817752,17856.3496231,17796.6503769,0.893639810977,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:23:00.000+09:00",17850,17850,17840,17850,6454,0,0,0.00224592925323,69.4059158679,17838.8242244,17827.4855575,11.3386669788,9.82967109805,1.50899588077,17828.5,17811,11.3041640334,0.000380528309807,0.00342286705048,1.1412563021,,,,,"",,,0,0,0,0.00112044817927,0,0,0.000560224089636,0.00120593431865,0.00218965807647,0.000635219438589,0.000550681854233,8.45375843568e-05,0.000633286500471,18.5622141685,"test",17807.8333333,0.00236787181671,1.00120593432,1.00236787182,3303,3351.35,1.92579109911,2090164,0.328792874513,17859.0122926,17797.9877074,0.852317019873,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:24:00.000+09:00",17850,17850,17840,17850,11785,0,0,0.00280898876405,69.4059158679,17840.5435745,17829.1532939,11.390280581,10.1417929946,1.24848758633,17831,17812.2,11.2110094596,0.000349210428191,0.00324307830067,2.44025836735,,,,,"",,,0,0.000560224089636,0.000560224089636,0.000560224089636,1,0,0.000560224089636,0.00106555997981,0.00212214100448,0.000638110956917,0.000568167674769,6.99432821473e-05,0.00062806775684,19.1643416073,"test",17808.6666667,0.00232096731928,1.00106555998,1.00232096732,5308.4,3854.35,3.05758428788,2090164,0.308262093479,17859.9136646,17802.0863354,0.828564370336,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:25:00.000+09:00",17860,17860,17850,17860,2170,0.000560224089636,0.00112107623318,0.00280741156654,74.0868719212,17843.5368707,17831.4382351,12.0986356188,10.5331615195,1.5654740993,17833.5,17813.6,11.1245087839,0.000349115618259,0.00334758999784,-0.485481908656,,,,,"",,,0,0,0,0.000559910414334,0,0.000560224089636,0.000560224089636,0.00148596742087,0.00260475142588,0.000677415208217,0.00058976268306,8.76525251567e-05,0.000622872832245,17.4728013268,"test",17809.6666667,0.00282618053866,1.00148596742,1.00282618054,5260.4,3757.4,0.57752701336,2092334,0.290413583861,17863.3496231,17803.6503769,0.94389170174,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:26:00.000+09:00",17860,17860,17850,17860,2288,0,0.00112107623318,0.00280741156654,74.0868719212,17846.0696599,17833.5539214,12.5157384476,10.9296769051,1.5860615425,17836,17814.8,11.0441867279,0.000349115618259,0.0033564991135,-0.434238473304,,,,,"",,,0,0,0.000559910414334,0.00111982082867,1,0,0.000559910414334,0.00134559318233,0.00253721624717,0.000700769229988,0.000611963992446,8.8805237542e-05,0.00061837551668,17.5257522314,"test",17810.6666667,0.0027698757299,1.00134559318,1.00276987573,5087.2,3713.7,0.616097153782,2092334,0.293830950265,17865.9332591,17806.0667409,0.900891862869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:27:00.000+09:00",17860,17860,17850,17860,3528,0,0.000560224089636,0.00224466891134,74.0868719212,17848.2127891,17835.5128902,12.6998989152,11.2837213071,1.4161776081,17838,17816,10.9696019616,0.000336459402579,0.00344484617014,-0.105194999003,,,,,"",,,0,-0.000559910414334,0.000559910414334,0.001679731243,1,0,0.000559910414334,0.00123332212131,0.00246969016614,0.000711080566361,0.000631787307229,7.92932591324e-05,0.000614199437941,17.9588052874,"test",17812,0.00269481248596,1.00123332212,1.00269481249,5245,3864.7,0.912878101793,2092334,0.275778197532,17868.724583,17807.275417,0.858019505197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:28:00.000+09:00",17850,17860,17850,17850,2399,-0.000559910414334,0,0.0016835016835,62.2005983928,17848.4877446,17836.5860094,11.9017351914,11.407324084,0.494411107422,17839.5,17817.2,10.9003446787,0.000366574289931,0.00336145393101,-0.472684688803,,,,,"",,,0,0.000560224089636,0.00112044817927,0.00168067226891,1,-0.000559910414334,0.000559910414334,0.00058858151854,0.00184091776486,0.000666763876268,0.000639065775012,2.76981012561e-05,0.000610663567432,17.5725660734,"test",17813,0.00207713467692,1.00058858152,1.00207713468,4434,3901.75,0.614852309861,2089935,0.242416864228,17869.4833287,17809.5166713,0.675097303316,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:29:00.000+09:00",17850,17860,17850,17860,2380,0.000560224089636,0.000560224089636,0.00280741156654,67.7693539613,17850.2588608,17838.3203791,11.9384817304,11.5135556132,0.424926117121,17842,17818.6,10.8360343445,0.00034891362475,0.00313866158502,-0.511738563146,,,,,"",,,0,0,0.000559910414334,0.00111982082867,1,0,0.000560224089636,0.00100885550947,0.00232341485863,0.000668448025216,0.000644655969387,2.37920558298e-05,0.000606720847954,17.5651746446,"test",17814.1666667,0.00257285867989,1.00100885551,1.00257285868,2553,3978.1,0.598275558684,2092315,0.278399235816,17870,17814,0.821428571429,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:30:00.000+09:00",17860,17860,17850,17860,8432,0,0,0.00224466891134,67.7693539613,17851.7574976,17839.926277,11.8312206799,11.5770886266,0.254132053349,17844,17819.8,10.7763176056,0.000336249800369,0.00304072180369,1.27953508663,,,,,"",,,0,0.000559910414334,0.000559910414334,0.00111982082867,1,0,0.000559910414334,0.000896659941717,0.00225591757483,0.000662442367297,0.000648213248969,1.42291183286e-05,0.000603377245553,18.8301081319,"test",17815.3333333,0.00250720353254,1.00089665994,1.00250720353,3805.4,4338.65,1.94346167587,2092315,0.241192536849,17871.1293199,17816.8706801,0.79488391231,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:31:00.000+09:00",17860,17870,17850,17870,8695,0.000559910414334,0.000559910414334,0.00280583613917,72.4726933538,17854.5640365,17842.1539601,12.4100763164,11.7436861646,0.66639015188,17846.5,17821.2,11.4351520623,0.000348818893681,0.00302995115784,1.22942657403,,,,,"",,,0,0,0,0,0,0,0.00111982082867,0.00131678480374,0.00273831167374,0.000694464259453,0.000657173260467,3.7290998986e-05,0.000639907781887,18.8613820414,"test",17816.6666667,0.00299345182413,1.0013167848,1.00299345182,5086.8,4739.85,1.83444623775,2101010,0.312499340696,17873.5370117,17819.4629883,0.934589448855,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:32:00.000+09:00",17870,17870,17860,17870,5235,0,0.000559910414334,0.00280583613917,72.4726933538,17856.9388001,17844.2166298,12.7221703186,11.9393829954,0.782787323259,17849,17822.8,11.3326412007,0.000348818893681,0.00291332847779,0.0975782590465,,,,,"",,,0,0,0,0.000559597090095,0,0,0.000559597090095,0.00117653650064,0.00264829319748,0.000711928949,0.000668124398174,4.38045508259e-05,0.000634171303902,18.3540007421,"test",17818,0.0029183971265,1.0011765365,1.00291839713,5428.2,4929.85,1.06189843504,2101010,0.300455389109,17875,17823,0.903846153846,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:33:00.000+09:00",17870,17870,17860,17870,3203,0,0.00112044817927,0.00280583613917,72.4726933538,17858.9482155,17846.126509,12.8217064136,12.115847679,0.705858734576,17851.5,17824.2,11.2374525435,0.000348818893681,0.00267715388519,-0.476244566585,,,,,"",,,0,0,0,0.000559597090095,0,0,0.000559597090095,0.00103632747948,0.00256954028792,0.00071749895991,0.000677999310521,3.94996493887e-05,0.000628844574344,17.8627217752,"test",17819.3333333,0.00284335366082,1.00103632748,1.00284335366,5589,4511.45,0.70997129526,2101010,0.32832016314,17875.3956063,17827.6043937,0.88710045217,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:34:00.000+09:00",17860,17870,17860,17870,2840,0,0.000559910414334,0.00224340998317,72.4726933538,17860.64849,17847.8949158,12.7535742212,12.2433929874,0.510181233721,17853.5,17825.8,11.1490630761,0.000336165989894,0.00258139157517,-0.572925512095,,,,,"",,,0,0,0,0.000559597090095,0,-0.000559597090095,0.000559597090095,0.000924188534461,0.00247955210986,0.000713686302247,0.000685136708866,2.85495933812e-05,0.000623898325469,17.742437959,"test",17820.6666667,0.00276832142456,1.00092418853,1.00276832142,5681,4427.85,0.641394807864,2101010,0.283568774913,17876.5434372,17830.4565628,0.858019505197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:35:00.000+09:00",17870,17870,17860,17870,5489,0,0.000559910414334,0.00224340998317,72.4726933538,17862.0871838,17849.5323294,12.5548544212,12.3056852742,0.249169146975,17855.5,17827.2,11.0669871421,0.000336165989894,0.00239974072814,0.338194514444,,,,,"",,,0,0,-0.000559597090095,0,0,0,0.000559597090095,0.000812074710873,0.00240082570454,0.000702566000065,0.000688622567106,1.39434329589e-05,0.000619305380085,18.4013799869,"test",17822,0.00269330041522,1.00081207471,1.00269330042,5092.4,4556.2,1.20473201352,2101010,0.275580527633,17876.9242853,17834.0757147,0.838401020307,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:36:00.000+09:00",17870,17870,17860,17870,2907,0,0,0.00168161434978,72.4726933538,17863.3045402,17851.0484532,12.2560870061,12.2957656206,-0.0396786144686,17857,17828.6,10.9907737748,0.000320594748671,0.00236000532068,-0.541931980597,,,,,"",,,0,0,0,0.000559597090095,0,0,0.000559597090095,0.000728005824047,0.00232211166328,0.000685847062457,0.000688067466176,-2.22040371956e-06,0.000615040502229,17.765755528,"test",17823.1666667,0.00262766623963,1.00072800582,1.00262766624,3934.8,4402.95,0.660239157837,2101010,0.217354273839,17878.0713075,17835.9286925,0.80847634862,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:37:00.000+09:00",17870,17870,17860,17870,4177,0,0,0.00168161434978,72.4726933538,17864.3346109,17852.4522715,11.8823394643,12.2130803893,-0.330740925002,17858.5,17830.2,10.9200042195,0.000320594748671,0.00227041856065,-0.119074604527,,,,,"",,,0,0,0,0,0,0,0.000559597090095,0.000643951059719,0.00223216789492,0.000664932258775,0.000683440424696,-1.85081659206e-05,0.000611080258505,18.128227186,"test",17824.3333333,0.00256204065603,1.00064395106,1.00256204066,3723.2,4500.4,0.928139720914,2101010,0.212647764643,17878.7731349,17838.2268651,0.783626583608,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:38:00.000+09:00",17870,17870,17860,17870,3953,0,0,0.00112044817927,72.4726933538,17865.2062092,17853.7521032,11.4541060402,12.0612855195,-0.607179479255,17859.5,17831.6,10.8542896324,0.000301657920499,0.00229228024194,-0.133474256271,,,,,"",,,0,0,0,0,0,0,0.000559597090095,0.000587922394244,0.00215348033828,0.000640968440976,0.000674946027952,-3.39775869757e-05,0.000607402889333,18.0731086856,"test",17825.6666667,0.00248705050769,1.00058792239,1.00248705051,3873.2,4299.8,0.919345085818,2101010,0.129947904554,17879.9694895,17839.0305105,0.756479283592,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:39:00.000+09:00",17870,17870,17860,17870,3394,0,0,0.00112044817927,72.4726933538,17865.9437155,17854.9556511,10.9880643999,11.8466412956,-0.858576895722,17860.5,17833,10.7932689444,0.000301657920499,0.00229215189837,-0.38849933006,,,,,"",,,0,-0.000559597090095,-0.000559597090095,0,0,0,0.000559597090095,0.000531900002799,0.00207480513654,0.000614888886393,0.00066293459964,-4.80457132469e-05,0.000603988189387,17.9206430704,"test",17827,0.00241207157682,1.0005319,1.00241207158,3984,4381.6,0.774602884791,2101010,0.127521909805,17880.9694895,17840.0305105,0.732052685154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"010170","대한광통신","KOSDAQ","KRW","1m","2026-10-02T19:40:00.000+09:00",17870,17870,17860,17860,1761,-0.000559597090095,-0.000559597090095,0.00112107623318,56.4290730727,17865.0292977,17855.3293066,9.69999115566,11.4173112676,-1.71732011193,17861.5,17834.2,10.7366068769,0.000301593899244,0.00203716433655,-1.00665981754,,,,,"",,,0,0.000559910414334,0.000559910414334,0,1,0,0.000559597090095,-8.39795089999e-05,0.00144665866706,0.0005431126067,0.000639267148241,-9.61545415413e-05,0.000601153800498,17.2639559947,"test",17828,0.00179492932466,0.999916020491,1.00179492932,3238.4,4349.15,0.404906705908,2099249,0.135934607912,17879.6934054,17843.3065946,0.458776271755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:56:00.000+09:00",72700,72800,72700,72700,53,0,-0.00137362637363,0.00275862068966,56.9882294149,72669.9341578,72619.8923543,50.0418034278,39.2912796596,10.7505237681,72615,72564,106.887411732,0.000964257466285,0.00530506377037,-0.435749734086,,,,,"",,,0,0,0.00137551581843,0,1,0,0.00137551581843,0.00117055704744,0.00187420759605,0.000688332921978,0.000540457766982,0.000147875154995,0.00147025325629,15.1643888366,"test",72558.3333333,0.00195245205007,1.00117055705,1.00195245205,71,131.05,0.404425791683,-41341,0.521175123998,72807.6136028,72422.3863972,0.720649005952,,,,,,,,,,,,,,,,,,,,,,,,0.000534738659025,0.000213423195732,-0.000534738659025,-0.000213423195732,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:57:00.000+09:00",72700,72800,72700,72700,73,0,-0.00137362637363,0.00137741046832,56.9882294149,72674.559672,72625.826254,48.7334179388,41.1797073154,7.55371062331,72620,72568,106.395453751,0.000921398704943,0.00539683776983,-0.338260689824,,,,,"",,,0,0,0.00275103163686,0,1,0,0.00137551581843,0.00110162489672,0.00181898357403,0.00067033587261,0.000566433388108,0.000103902484502,0.00146348629644,15.4845562931,"test",72565,0.00186040101978,1.0011016249,1.00186040102,77.4,133.25,0.547842401501,-41341,0.501688555347,72815.9591794,72424.0408206,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,0.000805261423393,0.00039306410314,-0.000805261423393,-0.00039306410314,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:58:00.000+09:00",72700,72800,72700,72700,132,0,0,0.00275862068966,56.9882294149,72678.4735686,72631.3206056,47.1529630065,42.3743584536,4.77860455281,72630,72572,105.938635626,0.000860134222212,0.00525369242141,-0.0362585340644,,,,,"",,,0,0,0.00137551581843,0,1,0,0.00137551581843,0.000963789067878,0.00176376563964,0.000648596465013,0.000582866003489,6.57304615242e-05,0.00145720269087,16.0768986903,"test",72568.3333333,0.00181438184699,1.00096378907,1.00181438185,96.4,138.4,0.953757225434,-41341,0.493497109827,72820.7878403,72439.2121597,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,-0.000256273694579,0.000550073530237,0.000256273694579,-0.000550073530237,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T14:59:00.000+09:00",72700,72800,72700,72700,100,0,0,0.00275862068966,56.9882294149,72681.7853273,72636.4079681,45.3773591364,42.9749585902,2.40240054617,72640,72576,105.514447367,0.000860134222212,0.00504688953189,-0.190181498742,,,,,"",,,0,0.00275103163686,0.00137551581843,0.00137551581843,1,0,0.00137551581843,0.000825991189427,0.00170855379189,0.000624172752907,0.000591127353373,3.30453995346e-05,0.00145136791427,15.7992669871,"test",72571.6666667,0.00176836690168,1.00082599119,1.0017683669,95,133.5,0.749063670412,-41341,0.511610486891,72823.3030278,72456.6969722,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,-0.000161823188833,0.000426353110134,0.000161823188833,-0.000426353110134,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:00:00.000+09:00",72700,72900,72700,72900,473,0.00275103163686,0.00275103163686,0.00551724137931,69.7783752737,72715.3568154,72655.9333038,59.4235115557,46.2646691833,13.1588423724,72660,72584,112.263415412,0.00103020474141,0.00561411452088,1.67798856843,,,,,"",,,0,-0.00137174211248,-0.00137174211248,-0.00411522633745,0,0,0.00275103163686,0.00330305532618,0.0043535765458,0.000815137332725,0.000634631950388,0.000180505382337,0.00153996454612,17.3559393355,"test",72580,0.00440892807936,1.00330305533,1.00440892808,166.2,154.6,3.0595084088,-40868,0.594760672704,72863.9607805,72456.0392195,1.08834840541,,,,,,,,,,,,,,,,,,,,,,,,0.000239193331233,0.000100935334096,0.00251183830563,0.00265009630277,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:01:00.000+09:00",72900,72900,72800,72800,85,-0.00137174211248,0.00137551581843,0.00275482093664,60.1476015674,72728.3788438,72666.6049109,61.7739328351,49.3665219136,12.4074109215,72670,72590,111.387457169,0.0010569762963,0.0057991764155,-0.367095749279,,,,,"",,,0,0.00137362637363,0,-0.00274725274725,0,0,0.00137174211248,0.00178890876565,0.00289296046287,0.000848543033449,0.000678111564748,0.000170431468701,0.00153004748858,15.6381226523,"test",72583.3333333,0.00298507462687,1.00178890877,1.00298507463,172.6,154.65,0.549628192693,-40953,0.539928871646,72880.7130751,72459.2869249,0.80847634862,,,,,,,,,,,,,,,,,,,,,,,,0.000262047377593,-0.000100925147183,-0.00163378949008,-0.0012708169653,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:02:00.000+09:00",72800,72900,72800,72900,86,0.00137362637363,0.00275103163686,0.00413223140496,65.3045990496,72754.7820986,72683.8934361,70.8886625232,53.6709500355,17.2177124876,72685,72598,110.574067371,0.00108988613391,0.00634063073361,-0.366362678031,,,,,"",,,0,-0.00137174211248,-0.00137174211248,-0.00411522633745,0,0,0.00137362637363,0.00295796931967,0.00415989421196,0.000972409636806,0.000736227023807,0.000236182612999,0.00151679104761,15.6511913738,"test",72586.6666667,0.00431667891256,1.00295796932,1.00431667891,175.2,155.4,0.553410553411,-40867,0.564993564994,72915.4343724,72454.5656276,0.966510264348,,,,,,,,,,,,,,,,,,,,,,,,0.00020328403934,1.12150371219e-05,0.00117034233429,0.0013624113365,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:03:00.000+09:00",72900,72900,72800,72800,378,-0.00137174211248,0.00137551581843,0.00413793103448,57.3170914692,72761.7386988,72692.4939223,69.2447765235,56.7857153331,12.4590611904,72700,72604,109.818776844,0.00108947479262,0.00602720833568,1.06618091271,,,,,"",,,0,0,0,-0.00274725274725,0,0,0.00137174211248,0.00137551581843,0.00269957578095,0.000951164512685,0.000780023562268,0.000171140950417,0.00150849968193,17.1303654661,"test",72590,0.00289296046287,1.00137551582,1.00289296046,224.4,170.85,2.21246707638,-41245,0.42347088089,72919.089023,72480.910977,0.728217732294,,,,,,,,,,,,,,,,,,,,,,,,-0.000541026404379,-0.0001457938475,-0.000830715708104,-0.00122594826498,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:04:00.000+09:00",72900,72900,72800,72800,70,0,0.00137551581843,0.00413793103448,57.3170914692,72767.6250528,72700.4573354,67.1677173896,58.8621157444,8.30560164516,72715,72606,109.117435641,0.00108947479262,0.00557605306545,-0.494336686805,,,,,"",,,0,0,0.00137362637363,-0.00274725274725,1,0.00137362637363,0.00137362637363,0.00116894725985,0.00267195548577,0.000922633480626,0.00080854554594,0.000114087934686,0.00149886587419,15.4439666725,"test",72593.3333333,0.00284690972541,1.00116894726,1.00284690973,218.4,166.65,0.4200420042,-41245,0.434143414341,72917.7313493,72512.2686507,0.709637040058,,,,,,,,,,,,,,,,,,,,,,,,0.000870693432852,-8.97323731969e-05,-0.000870693432852,8.97323731969e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:05:00.000+09:00",72800,72900,72800,72800,46,0,-0.00137174211248,0.00275482093664,57.3170914692,72772.6058139,72707.8308661,64.7749477845,60.0446821524,4.73026563206,72725,72610,108.466190238,0.00105623745777,0.00546568770419,-0.609885537095,,,,,"",,,0,0,0,-0.00274725274725,0,0,0.00137362637363,0.00103128222757,0.00261671946013,0.000889765766271,0.000824789590006,6.49761762646e-05,0.00148992019558,15.0241129293,"test",72596.6666667,0.00280086321686,1.00103128223,1.00280086322,133,165.6,0.277777777778,-41245,0.416666666667,72923.7460691,72526.2539309,0.688682977035,,,,,,,,,,,,,,,,,,,,,,,,-0.000138789129234,-0.000100957979046,0.000138789129234,0.000100957979046,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:06:00.000+09:00",72800,72900,72800,72800,111,0,0,0.00275482093664,57.3170914692,72776.8203041,72714.6582094,62.1620947004,60.468164662,1.69393003834,72735,72616,107.861462364,0.00105623745777,0.00529631134509,-0.295717109792,,,,,"",,,0,0,-0.00137362637363,-0.00274725274725,0,0,0.00137362637363,0.000893655049151,0.00253387683155,0.000853874927203,0.000830606657445,2.32682697574e-05,0.00148161349401,15.9050015592,"test",72601.6666667,0.00273180138197,1.00089365505,1.00273180138,138.2,168.6,0.658362989324,-41245,0.409252669039,72927.6136028,72542.3863972,0.668731592787,,,,,,,,,,,,,,,,,,,,,,,,0.00119632801711,0.000459966119569,-0.00119632801711,-0.000459966119569,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:07:00.000+09:00",72800,72900,72800,72800,275,0,-0.00137174211248,0.00275482093664,57.3170914692,72780.3864112,72720.9798235,59.4065876435,60.2558492583,-0.849261614784,72745,72620,107.299929338,0.00105623745777,0.00506205310043,0.49530312263,,,,,"",,,0,0,0,-0.00274725274725,0,0,0.00137362637363,0.000756065708983,0.00247865601763,0.000816024555543,0.000827690237065,-1.16656815218e-05,0.00147390012827,16.8122423818,"test",72606.6666667,0.00266274905886,1.00075606571,1.00266274906,176,178.45,1.54104791258,-41245,0.386662930793,72929.1195264,72560.8804736,0.649359497813,,,,,,,,,,,,,,,,,,,,,,,,5.14549604727e-05,0.000112135280002,-5.14549604727e-05,-0.000112135280002,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:08:00.000+09:00",72800,72900,72800,72800,168,0,0,0.00413793103448,57.3170914692,72783.4038864,72726.8331699,56.5707164436,59.5188226954,-2.94810625182,72760,72626,106.778505814,0.000998502291885,0.00403984014753,-0.0898181858866,,,,,"",,,0,0.00137362637363,-0.00137362637363,-0.00274725274725,0,0,0.00137362637363,0.000549752611325,0.00239583620191,0.000777070280818,0.000817566245816,-4.04959649975e-05,0.00146673771722,16.3194352954,"test",72611.6666667,0.00259370624555,1.00054975261,1.00259370625,134,185.25,0.906882591093,-41245,0.381106612686,72906.9693846,72613.0306154,0.636082763488,,,,,,,,,,,,,,,,,,,,,,,,9.57584714087e-05,-3.36368121272e-05,-9.57584714087e-05,3.36368121272e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:09:00.000+09:00",72800,72900,72800,72900,107,0.00137362637363,0.00137362637363,0.00413223140496,64.1560699514,72801.34175,72739.6603425,61.6814074812,59.9513396526,1.73006782869,72775,72632,106.294326827,0.000998169333102,0.00383764755583,-0.329002073856,,,,,"",,,0,-0.00137174211248,-0.00274348422497,-0.00411522633745,0,0,0.00137362637363,0.00171762281003,0.00368983368212,0.000846109841992,0.000822377773012,2.37320689807e-05,0.00145808404427,15.8696728807,"test",72618.3333333,0.003878726676,1.00171762281,1.00387872668,141.4,165.9,0.644966847498,-41138,0.308921036769,72914.6424004,72635.3575996,0.947571796275,,,,,,,,,,,,,,,,,,,,,,,,0.000350128046829,0.000246678253069,0.0010234983268,0.00112694812056,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:10:00.000+09:00",72800,72900,72800,72800,299,-0.00137174211248,0,0.00137551581843,54.714868311,72801.1353269,72744.1299468,57.0053801463,59.3621477513,-2.356767605,72780,72638,105.844732054,0.00101660937357,0.00372757899595,0.678292922851,,,,,"",,,0,-0.00137362637363,0,-0.00274725274725,0,-0.00137174211248,0.00137174211248,0.000274800769442,0.00223023761667,0.000783040936076,0.000815414117463,-3.23731813873e-05,0.00145391115459,16.8959148535,"test",72623.3333333,0.00243264331941,1.00027480077,1.00243264332,192,176.8,1.69117647059,-41437,0.182409502262,72915.6465997,72644.3534003,0.573720978077,,,,,,,,,,,,,,,,,,,,,,,,-3.85720347035e-05,0.000358716244241,-0.00133317007778,-0.00173045835672,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:11:00.000+09:00",72800,72900,72700,72700,404,-0.00137362637363,-0.00137362637363,-0.00137362637363,47.2298811904,72785.5760459,72740.8610618,44.7149840275,56.4327150065,-11.717730979,72775,72642,112.570108336,0.00101655178507,0.00383764755583,1.90762411537,,,,,"",,,0,0.00137551581843,0,0.00137551581843,0,0,0.00274725274725,-0.00103057368602,0.000798436166405,0.000615061678508,0.000776240921686,-0.000161179243178,0.00154841964698,17.1955115755,"test",72626.6666667,0.00100973012668,0.998969426314,1.00100973013,250.6,158.1,2.55534471853,-41841,-0.169829222011,72914.6424004,72635.3575996,0.231456922235,,,,,,,,,,,,,,,,,,,,,,,,-0.000120006514639,-1.12058629075e-05,-0.00125361985899,-0.00136242051072,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:12:00.000+09:00",72700,72800,72700,72800,333,0.00137551581843,0,0,54.0058715063,72787.7951157,72745.2417239,42.5533918088,53.656850367,-11.1034585582,72775,72648,111.672243455,0.00106425183467,0.00383764755583,1.2206126705,,,,,"",,,0,-0.00137362637363,-0.00137362637363,0,0,0,0.00137551581843,0.000343524562006,0.00209228058584,0.000584524612758,0.000737044647898,-0.00015252003514,0.00153395938811,17.0036137654,"test",72631.6666667,0.00231763005117,1.00034352456,1.00231763005,262.2,172.7,1.92819918935,-41508,-0.0590619571511,72914.6424004,72635.3575996,0.589514359255,,,,,,,,,,,,,,,,,,,,,,,,-1.14305636125e-05,0.000145677850243,0.00138694638204,0.00122983796819,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:13:00.000+09:00",72700,72800,72700,72700,79,-0.00137362637363,-0.00137362637363,0,47.4450224721,72774.2881748,72741.8904851,32.3976897365,49.4050182409,-17.0073285044,72775,72650,110.838511779,0.00106425183467,0.00383764755583,-0.739977739822,,,,,"",,,0,0,0,0.00137551581843,0,-0.00137362637363,0.00137362637363,-0.00103057368602,0.000688231245699,0.000445635347132,0.000679573841003,-0.000233938493871,0.00152460126244,15.5635446901,"test",72635,0.000894885385833,0.998969426314,1.00089488539,244.4,174.8,0.451945080092,-41587,-0.0703661327231,72914.6424004,72635.3575996,0.231456922235,,,,,,,,,,,,,,,,,,,,,,,,0.000392930115593,0.000246495837582,-0.00176655648922,-0.00162012221121,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:14:00.000+09:00",72700,72800,72700,72700,87,0,-0.00274348422497,0,47.4450224721,72762.8592249,72738.7874862,24.0717386572,44.3383623242,-20.266623667,72775,72652,110.064332366,0.00106425183467,0.00383764755583,-0.667389089697,,,,,"",,,0,0.00137551581843,0.00137551581843,0.00137551581843,1,0,0.00137551581843,-0.00103057368602,0.000660683807741,0.000331110573001,0.000609881187402,-0.000278770614401,0.00151395230215,15.6600049403,"test",72635,0.000894885385833,0.998969426314,1.00089488539,240.4,173.8,0.500575373993,-41587,-0.0707710011507,72914.6424004,72635.3575996,0.231456922235,,,,,,,,,,,,,,,,,,,,,,,,0.000716994336887,0.0004704669945,-0.000716994336887,-0.0004704669945,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:15:00.000+09:00",72800,72800,72700,72800,207,0.00137551581843,0,0.00137551581843,53.9352137043,72768.5731903,72743.3217465,25.2514437813,40.5209786156,-15.2695348343,72780,72658,109.345451483,0.00110563383841,0.00372757899595,0.22149842693,,,,,"",,,0,-0.00137362637363,-0.00274725274725,0,0,0.00137551581843,0.00137551581843,0.000274800769442,0.00195436152936,0.000346860491501,0.000556606849115,-0.000209746357614,0.00150199795993,16.5281900938,"test",72638.3333333,0.00222563843701,1.00027480077,1.00222563844,222,178.3,1.16096466629,-41380,-0.010936623668,72915.6465997,72644.3534003,0.573720978077,,,,,,,,,,,,,,,,,,,,,,,,0.000156997746369,-0.000201533896882,0.00121851807206,0.00157704971531,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:16:00.000+09:00",72700,72800,72700,72700,160,-0.00137362637363,0,0,47.604195631,72758.0234687,72740.1127282,17.9107404594,35.9989309843,-18.088190525,72780,72662,108.677919234,0.00114959841283,0.00372757899595,-0.187016265812,,,,,"",,,0,0,-0.00137551581843,0.00137551581843,0,-0.00137362637363,0.00137362637363,-0.00109920307777,0.000522969365005,0.000246365068217,0.000495170990156,-0.000248805921939,0.00149488197021,16.2692705647,"test",72641.6666667,0.000803028564873,0.998900796922,1.00080302856,173.2,183.65,0.871222433978,-41540,-0.054179145113,72915.6465997,72644.3534003,0.20511608769,,,,,,,,,,,,,,,,,,,,,,,,-0.00119014151839,-0.00010078726049,-0.00018348485524,-0.00127283911314,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:17:00.000+09:00",72700,72800,72700,72700,345,0,-0.00137362637363,0,47.604195631,72749.0967812,72737.141415,11.9553661706,31.1902180216,-19.234851851,72780,72664,108.05806786,0.00114959841283,0.00372757899595,1.15035115292,,,,,"",,,0,0,-0.00137551581843,0.00137551581843,0,0,0.00137551581843,-0.00109920307777,0.000495431024992,0.000164447952828,0.00042902638269,-0.000264578429863,0.00148635581651,17.0376411204,"test",72643.3333333,0.000780066993989,0.998900796922,1.00078006699,175.6,197.25,1.74904942966,-41540,-0.050443599493,72915.6465997,72644.3534003,0.20511608769,,,,,,,,,,,,,,,,,,,,,,,,0.000550060506656,-2.23994265747e-05,-0.000550060506656,2.23994265747e-05,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:18:00.000+09:00",72800,72800,72700,72700,230,0,0,0,47.604195631,72741.5434302,72734.3901991,7.15323114465,26.3828206462,-19.2295895015,72780,72668,107.482491585,0.00114959841283,0.00372757899595,0.218048910994,,,,,"",,,0,0.00137551581843,-0.00137551581843,0.00137551581843,0,0.00137551581843,0.00137551581843,-0.00109920307777,0.000440358892497,9.83938259237e-05,0.000362899871337,-0.000264506045413,0.00147843867379,16.6321760322,"test",72646.6666667,0.000734147012939,0.998900796922,1.00073414701,205.8,202.15,1.13776898343,-41540,-0.0492208755874,72915.6465997,72644.3534003,0.20511608769,,,,,,,,,,,,,,,,,,,,,,,,-0.00065970972772,0.000201599354882,0.00065970972772,-0.000201599354882,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:19:00.000+09:00",72700,72800,72700,72800,167,0.00137551581843,0.00137551581843,0.00137551581843,54.3036133833,72750.5367487,72739.2501844,11.2865643164,23.3635693802,-12.0770050638,72785,72674,106.9480279,0.00118800577987,0.00359323949457,-0.305881822395,,,,,"",,,0,-0.00274725274725,-0.00274725274725,0,0,0,0.00137551581843,0.000206086418905,0.00173376998652,0.000155035224127,0.000320928150827,-0.000165892926701,0.00146906631731,16.3134651289,"test",72650,0.0020646937371,1.00020608642,1.00206469374,221.8,205.5,0.812652068127,-41373,-0.00778588807786,72915.7669683,72654.2330317,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,3.28643730192e-05,6.71862402581e-05,0.00134265144541,0.00130832957817,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:20:00.000+09:00",72800,72800,72600,72600,789,-0.00274725274725,-0.00274725274725,-0.00411522633745,42.5778959752,72727.3772489,72728.9353559,-1.55810700846,18.3792341025,-19.937341111,72770,72674,113.594597336,0.00117171630418,0.00392547941654,3.33144943264,,,,,"",,,0,0,0,0.00275482093664,0,0,0.00274725274725,-0.00233612752508,-0.0010182458651,-2.14615290421e-05,0.000253157494525,-0.000274619023567,0.00156466387515,17.8634865391,"test",72651.6666667,-0.000711155972563,0.997663872475,0.999288844027,338.2,221.3,3.56529597831,-42162,-0.292363307727,72912.8285686,72627.1714314,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,-0.000610114178511,-0.00069421117456,-0.00213713856874,-0.00205304157269,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:21:00.000+09:00",72600,72600,72600,72600,0,0,-0.00137551581843,-0.00274725274725,42.5778959752,72707.780749,72719.3845888,-11.603839733,12.3826193354,-23.9864590684,72760,72676,105.480697526,0.00114119119965,0.0043980208906,-1.24200955248,,,,,"",,,0,0,0,0.00275482093664,0,0,0,-0.0021990104453,-0.00104573724476,-0.000159832503209,0.000170559494978,-0.000330391998187,0.00145290216978,0,"test",72653.3333333,-0.000734079647642,0.997800989555,0.999265920352,306.2,217.05,0,-42162,-0.278507256393,72920,72600,0,,,,,,,,,,,,,,,,,,,,,,,,0.00020587840021,0.000145661527429,-0.00020587840021,-0.000145661527429,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:22:00.000+09:00",72600,72600,72600,72600,0,0,-0.00137551581843,-0.00411522633745,42.5778959752,72691.1990953,72710.5412859,-19.3421905601,6.03765735631,-25.3798479164,72745,72678,97.9463619885,0.0010883262743,0.00442462765535,-1.18896710877,,,,,"",,,0,0,0,0.00275482093664,0,0,0,-0.00199326414187,-0.00107322711137,-0.000266421357577,8.31633244671e-05,-0.000349584682044,0.00134912344337,0,"test",72655,-0.000757002271007,0.998006735858,0.999242997729,237.2,212.75,0,-42162,-0.304347826087,72905.9347694,72584.0652306,0.0495069196491,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:23:00.000+09:00",72600,72600,72600,72600,0,0,-0.00137551581843,-0.00274725274725,42.5778959752,72677.1684653,72702.3530425,-25.1845772131,-0.20678955757,-24.9777876555,72735,72680,90.950193275,0.00105539815217,0.00469065019846,-1.07431282425,,,,,"",,,0,0,0,0.00275482093664,0,0,0,-0.00185605279439,-0.00110071546505,-0.000346895002935,-2.84834101335e-06,-0.000344046661922,0.00125275748313,0,"test",72655,-0.000757002271007,0.998143947206,0.999242997729,191.2,193.85,0,-42162,-0.236523084859,72905.5872211,72564.4127789,0.104307992312,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:24:00.000+09:00",72600,72600,72600,72600,0,0,-0.00274725274725,-0.00274725274725,42.5778959752,72665.2963937,72694.7713357,-29.4749419445,-6.06042003496,-23.4145219096,72725,72682,84.4537508983,0.00105539815217,0.00488091834976,-1.03753959585,,,,,"",,,0,0,0,0.00275482093664,0,0,0,-0.00171880371262,-0.00112820230594,-0.000405990935875,-8.34768599857e-05,-0.000322514075889,0.00116327480576,0,"test",72655,-0.000757002271007,0.998281196287,0.999242997729,157.8,190.35,0,-42162,-0.240872077752,72902.4823935,72547.5176065,0.147852393863,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:25:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00274725274725,42.5778959752,72655.2507947,72687.7512367,-32.5004420396,-11.3484244359,-21.1520176037,72715,72684,78.4213401198,0.00105539815217,0.00500403091485,-1.01355670007,,,,,"",,,0,0,0,0.00275482093664,0,0,0,-0.00158151688097,-0.00115568763414,-0.000447664490903,-0.000156314386169,-0.000291350104734,0.00108018374821,0,"test",72656.6666667,-0.000779923842731,0.998418483119,0.999220076157,0,188.05,0,-42162,-0.243818133475,72896.934054,72533.065946,0.183951416791,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:26:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00274725274725,42.5778959752,72646.7506724,72681.2511451,-34.5004726891,-15.9788340865,-18.5216386026,72705,72686,72.8198158255,0.00105539815217,0.00506483808253,-0.963686166955,,,,,"",,,0,0,0.00275482093664,0.00275482093664,1,0,0,-0.00144419228389,-0.0011831714498,-0.000475213122439,-0.000220094133423,-0.000255118989016,0.00100302776619,0,"test",72658.3333333,-0.000802844362886,0.998555807716,0.999197155637,0,182.5,0,-42162,-0.251232876712,72889.1195264,72520.8804736,0.214859140538,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:27:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00274725274725,42.5778959752,72639.5582613,72675.2325418,-35.6742804893,-19.9179233671,-15.7563571222,72695,72686,67.6184004094,0.00105539815217,0.00506553480694,-0.878333562553,,,,,"",,,0,0,0.00275482093664,0.00275482093664,1,0,0,-0.00130682990577,-0.0011831714498,-0.000491381273957,-0.00027435156153,-0.000217029712427,0.00093138292575,0,"test",72658.3333333,-0.000802844362886,0.998693170094,0.999197155637,0,168.75,0,-42162,-0.271703703704,72879.1195264,72510.8804736,0.242015412868,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:28:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00274725274725,42.5778959752,72633.4723749,72669.6597609,-36.1873859682,-23.1718158873,-13.0155700809,72685,72688,62.7885146659,0.00105539815217,0.00500609627809,-0.819721350587,,,,,"",,,0,0,0.00275482093664,0.00275482093664,1,0,0,-0.00116942973103,-0.00121065375303,-0.000498448842537,-0.000319171017731,-0.000179277824805,0.00086485557391,0,"test",72660,-0.000825763831544,0.998830570269,0.999174236168,0,160.35,0,-42162,-0.285937012785,72866.934054,72503.065946,0.26639887328,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:29:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00411522633745,42.5778959752,72628.3227788,72664.4997786,-36.1769998224,-25.7728526743,-10.4041471481,72670,72690,58.3036207612,0.000997992506697,0.00429902280221,-0.781076986937,,,,,"",,,0,0,0.00275482093664,0.00275482093664,1,0,0,-0.000963258566121,-0.00123813454395,-0.000498305782677,-0.00035499797072,-0.000143307811957,0.000803080175774,0,"test",72661.6666667,-0.000848682248779,0.999036741434,0.999151317751,0,155,0,-42162,-0.330322580645,72826.2049935,72513.7950065,0.275935460117,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:30:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00274725274725,42.5778959752,72623.9654282,72659.7220172,-35.7565890264,-27.7695999447,-7.98698908167,72660,72692,54.1390764211,0.000961983964157,0.00404540007066,-0.706270596433,,,,,"",,,0,0.00275482093664,0.00275482093664,0.00275482093664,1,0,0,-0.000825763831544,-0.0012656138227,-0.000492515000364,-0.000382501376649,-0.000110013623714,0.000745717306076,0,"test",72661.6666667,-0.000848682248779,0.999174236168,0.999151317751,0,140.05,0,-42162,-0.258836129954,72806.9693846,72513.0306154,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,0.0011263804593,0.000761810869249,-0.0011263804593,-0.000761810869249,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:31:00.000+09:00",72800,72800,72800,72800,5347,0.00275482093664,0.00275482093664,0.00137551581843,61.407614736,72651.04767,72670.1129789,-19.0653088982,-26.0287417354,6.96343283722,72665,72696,64.5577138196,0.00110657346671,0.00436055309097,4.30009270682,,,,,"",,,0,0,0,0.00137362637363,0,0.00275482093664,0,0.00185784077616,0.00143061516452,-0.000261886111239,-0.000357537661201,9.56515499619e-05,0.000886781783236,19.7797621717,"test",72666.6666667,0.00183486238532,1.00185784078,1.00183486239,1069.4,387.2,13.8094008264,-36815,0.649018595041,72823.4297952,72506.5702048,0.926056222091,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:32:00.000+09:00",72800,72800,72800,72800,0,0,0.00275482093664,0,61.407614736,72673.9634131,72679.7342397,-5.77082664506,-21.9771587173,16.2063320723,72665,72700,59.9464485468,0.0010652280501,0.00436055309097,-0.320412316152,,,,,"",,,0,0,0,0.00274725274725,0,0,0,0.00185784077616,0.00137551581843,-7.92695967729e-05,-0.000301884048315,0.000222614451542,0.000823440227291,0,"test",72671.6666667,0.00176593353668,1.00185784078,1.00176593354,1069.4,370.55,0,-36815,0.633247874781,72823.4297952,72506.5702048,0.926056222091,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:33:00.000+09:00",72800,72800,72800,72800,0,0,0.00275482093664,0.00137551581843,61.407614736,72693.3536572,72688.6428146,4.71084266032,-16.6395584418,21.3504011021,72670,72706,55.6645593649,0.00101763120591,0.00463803482767,-0.316689138009,,,,,"",,,0,0,0,0.00274725274725,0,0,0,0.00178890876565,0.00129287816686,6.47093772022e-05,-0.000228565363212,0.000293274740414,0.000764623068199,0,"test",72676.6666667,0.00169701417236,1.00178890877,1.00169701417,1069.4,366.6,0,-36815,0.650845608292,72838.5229955,72501.4770045,0.885704038913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:34:00.000+09:00",72800,72800,72800,72800,0,0,0.00275482093664,0.00137551581843,61.407614736,72709.7607869,72696.891495,12.8692919148,-10.7377883705,23.6070802853,72675,72712,51.6885194102,0.00101763120591,0.00488427639472,-0.312605874261,,,,,"",,,0,0,0,0.00137362637363,0,0,0,0.00171998624011,0.00121025415337,0.000176775987841,-0.000147497093001,0.000324273080842,0.000710007134756,0,"test",72681.6666667,0.0016281042904,1.00171998624,1.00162810429,1069.4,362.25,0,-36815,0.658661145618,72852.4823935,72497.5176065,0.852147606137,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:35:00.000+09:00",72800,72800,72800,72800,0,0,0.00275482093664,0,61.407614736,72723.6437428,72704.529162,19.1145807391,-4.76731454856,23.8818952877,72675,72716,47.9964823095,0.000972505135178,0.00488427639472,-0.303082496416,,,,,"",,,0,0,0,0.00137362637363,0,0,0,0.00171998624011,0.00115517905275,0.000262562922241,-6.54850899527e-05,0.000328048012194,0.000659292339416,0,"test",72686.6666667,0.00155920388884,1.00171998624,1.00155920389,1069.4,351.9,0,-36815,0.648621767548,72852.4823935,72497.5176065,0.852147606137,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:36:00.000+09:00",72800,72800,72800,72800,0,0,0,0.00137551581843,61.407614736,72735.3908593,72711.6010759,23.7897833139,0.944105023929,22.8456782899,72680,72720,44.5681621445,0.000920131342482,0.00510380764749,-0.295722530202,,,,,"",,,0,0,0,0,0,0,0,0.00165107319758,0.001100110011,0.000326782737828,1.29684756034e-05,0.000313814262224,0.000612200029458,0,"test",72691.6666667,0.00149031296572,1.0016510732,1.00149031297,0,343.9,0,-36815,0.686972957255,72865.4723699,72494.5276301,0.82349831961,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:37:00.000+09:00",72800,72800,72800,72800,0,0,0,0.00137551581843,61.407614736,72745.3307271,72718.1491444,27.1815826723,6.1916005536,20.9899821187,72685,72724,41.3847219914,0.000920131342482,0.00529995467683,-0.280307720562,,,,,"",,,0,0,0,0,0,0,0,0.0015821696361,0.00104504702712,0.000373373388355,8.50494581538e-05,0.000288323930201,0.000568471455925,0,"test",72695,0.00144439094848,1.00158216964,1.00144439095,0,326.65,0,-36815,0.723251186285,72877.6136028,72492.3863972,0.798525125699,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:38:00.000+09:00",72800,72800,72800,72800,0,0,0,0.00137551581843,61.407614736,72753.7413844,72724.2121707,29.5292137061,10.8591231841,18.670090522,72690,72730,38.4286704205,0.000920131342482,0.00547523696303,-0.269968919925,,,,,"",,,0,0,0,0,0,0,0,0.00151327555372,0.000962463907604,0.000405621067391,0.000149163780001,0.00025645728739,0.00052786635193,0,"test",72700,0.00137551581843,1.00151327555,1.00137551582,0,315.15,0,-36815,0.74964302713,72888.9974874,72491.0025126,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:39:00.000+09:00",72800,72800,72800,72800,0,0,0,0,61.407614736,72760.8580945,72729.826084,31.0320105137,14.89370065,16.1383098637,72690,72734,35.6837653905,0.000869954975454,0.00547523696303,-0.262450447624,,,,,"",,,0,0,0,0,0,0,0,0.00151327555372,0.000907416064014,0.000426263880683,0.000204583800138,0.000221680080545,0.000490161612507,0,"test",72705,0.00130665016161,1.00151327555,1.00130665016,0,306.8,0,-36815,0.742829204694,72888.9974874,72491.0025126,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:40:00.000+09:00",72800,72800,72800,72800,0,0,0,0.00275482093664,61.407614736,72766.8799261,72735.0241519,31.8557742745,18.2861153749,13.5696588996,72700,72736,33.1349250055,0.000600399303518,0.00550206327373,-0.229415733871,,,,,"",,,0,0,0,0.00137362637363,0,0,0,0.00137551581843,0.00087989441267,0.000437579316957,0.000251182903501,0.000186396413456,0.000455150068756,0,"test",72710,0.00123779397607,1.00137551582,1.00123779398,0,267.35,0,-36815,1,72900,72500,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:41:00.000+09:00",72800,72800,72800,72800,87,0,0,0.00275482093664,61.407614736,72771.9753221,72739.8371776,32.1381444657,21.0565211931,11.0816232727,72710,72736,30.7681446479,0.000600399303518,0.00547373091518,-0.158607806377,,,,,"",,,0,0,0,0,0,0,0,0.00123779397607,0.00087989441267,0.000441458028375,0.000289237928476,0.000152220099899,0.00042263934956,15.6613795107,"test",72713.3333333,0.00119189511323,1.00123779398,1.00119189511,17.4,271.7,0.32020610968,-36815,0.983989694516,72908.9974874,72511.0025126,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:42:00.000+09:00",72800,72800,72800,72800,32,0,0,0.00275482093664,61.407614736,72776.286811,72744.293683,31.9931280119,23.2438425568,8.7492854551,72720,72736,28.5704200302,0.000600399303518,0.00538941637576,-0.207274778015,,,,,"",,,0,0,0,0,0,0,0,0.001100110011,0.00087989441267,0.00043946604412,0.000319283551605,0.000120182492515,0.000392450824591,14.6612075662,"test",72716.6666667,0.0011460004584,1.00110011001,1.00114600046,23.8,273.3,0.117087449689,-36815,0.978229052323,72915.9591794,72524.0408206,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:43:00.000+09:00",72800,72800,72800,72800,10,0,0,0.00275482093664,61.407614736,72779.9349939,72748.4200769,31.5149170808,24.8980574616,6.61685961915,72730,72738,26.5296757423,0.000600399303518,0.00524646886521,-0.226624553223,,,,,"",,,0,0,0,0,0,0,0,0.000962463907604,0.000852374274795,0.000432897212648,0.000342006283814,9.08909288345e-05,0.000364418622834,13.4980577008,"test",72721.6666667,0.00107716636491,1.00096246391,1.00107716636,25.8,273.8,0.036523009496,-36815,0.976442658875,72920.7878403,72539.2121597,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:44:00.000+09:00",72800,72800,72800,72800,1,0,0,0.00275482093664,61.407614736,72783.0219179,72752.2408119,30.7811060426,26.0746671778,4.70643886479,72740,72740,24.6346989036,0.000600399303518,0.00503995127298,-0.234401565624,,,,,"",,,0,0,0,0,0,0,0,0.000824855650261,0.000824855650261,0.000422817390695,0.00035816850519,6.46488855053e-05,0.000338388721203,11.1954849704,"test",72726.6666667,0.00100834173618,1.00082485565,1.00100834174,26,273.85,0.00365163410626,-36815,0.976264378309,72923.3030278,72556.6969722,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:45:00.000+09:00",72800,72800,72800,72800,1,0,0,0.00275482093664,61.407614736,72785.6339306,72755.7785295,29.8554010293,26.8308139481,3.02458708121,72750,72742,22.8750775534,0.000600399303518,0.00476165170466,-0.23444688501,,,,,"",,,0,0,0,0,0,0,0,0.000687285223368,0.000797338538946,0.000410101662491,0.00036855513665,4.15465258408e-05,0.00031421809826,11.1954849704,"test",72730,0.000962463907604,1.00068728522,1.00096246391,26.2,273.9,0.00365096750639,-36815,0.976086162833,72923.2050808,72576.7949192,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:46:00.000+09:00",72800,72800,72800,72800,0,0,0,0.00275482093664,61.407614736,72787.8440951,72759.054194,28.7899010784,27.2226313742,1.56726970424,72760,72744,21.2411434424,0.000600399303518,0.0043980208906,-0.235305979495,,,,,"",,,0,0,0.00137362637363,0,1,0,0,0.000549752611325,0.000769822940724,0.000395465674154,0.000373937244151,2.15284300033e-05,0.000291773948385,0,"test",72733.3333333,0.000916590284143,1.00054975261,1.00091659028,8.8,273.9,0,-36815,0.976086162833,72920,72600,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:47:00.000+09:00",72800,72800,72800,72800,1,0,0,0.00275482093664,61.407614736,72789.7142343,72762.0872167,27.6270176288,27.3035086251,0.323509003692,72770,72746,19.7239189108,0.000600399303518,0.00392547941654,-0.234492205767,,,,,"",,,0,0,0.00274725274725,0,1,0,0,0.000412257798543,0.00074230885547,0.000379492000396,0.0003750481954,4.44380499577e-06,0.000270932952071,11.1954849704,"test",72736.6666667,0.000870720865221,1.0004122578,1.00087072087,2.6,273.95,0.00365030114984,-36815,0.975908012411,72912.8285686,72627.1714314,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:48:00.000+09:00",72800,72800,72800,72800,0,0,0,0.00275482093664,61.407614736,72791.2966598,72764.895571,26.4010887993,27.1230246599,-0.721935860672,72780,72748,18.31506756,0.000600399303518,0.00329760923331,-0.23535130892,,,,,"",,,0,0,0.00274725274725,-0.00137362637363,1,0,0,0.000274800769442,0.000714796283059,0.000362652318671,0.000372569020054,-9.91670138285e-06,0.000251580598352,0,"test",72741.6666667,0.000801924619086,1.00027480077,1.00080192462,0.6,273.95,0,-36815,0.975908012411,72900,72660,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:49:00.000+09:00",72800,72800,72800,72800,31,0,0,0.00275482093664,61.407614736,72792.6356352,72767.4958991,25.1397361403,26.726366956,-1.58663081575,72790,72750,17.0068484486,0.000600399303518,0.00239532844816,-0.210113039495,,,,,"",,,0,0,0.00137362637363,-0.00274725274725,1,0,0,0.000137381508449,0.000687285223368,0.000345326045883,0.00036712042522,-2.17943793372e-05,0.000233610555613,14.6294588818,"test",72745,0.000756065708983,1.00013738151,1.00075606571,6.6,275.5,0.112522686025,-36815,0.970417422868,72877.1779789,72702.8220211,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:50:00.000+09:00",72800,72800,72800,72800,0,0,0,0.00275482093664,61.407614736,72793.7686144,72769.9036103,23.865004158,26.1540943964,-2.28909023845,72800,72748,15.7920735594,0.000600399303518,0,-0.236753138572,,,,,"",,,0,0.00137362637363,0.00137362637363,-0.00274725274725,1,0,0,0,0.000714796283059,0.000327815991181,0.000359259538412,-3.14435472314e-05,0.000216924087355,0,"test",72746.6666667,0.000733137829912,1,1.00073313783,6.4,275.5,0,-36815,0.970417422868,72800,72800,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:51:00.000+09:00",72900,72900,72900,72900,1,0.00137362637363,0.00137362637363,0.00137362637363,77.5862725649,72810.1119045,72779.5403799,30.5715246373,27.0375804446,3.53394419269,72805,72750,21.806925448,0.000299374927441,0.00119741746955,-0.35315339024,,,,,"",,,0,0.00137174211248,-0.00137174211248,-0.00411522633745,0,0.00137362637363,0,0.00130485543575,0.0020618556701,0.000419362477877,0.000370885877155,4.84766007227e-05,0.000299134779808,11.1968576353,"test",72748.3333333,0.00208481293959,1.00130485544,1.00208481294,6.6,8.2,0.121951219512,-36814,0.00609756097561,72848.5889894,72761.4110106,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:52:00.000+09:00",72900,73000,72900,73000,182,0.00137174211248,0.00274725274725,0.00274725274725,84.5578750265,72839.3254577,72795.8707221,43.4547355582,30.3210114673,13.1337240909,72815,72752,27.3921450589,0.000411805380687,0.00262017222115,3.83978680291,,,,,"",,,0,0,-0.0027397260274,-0.0041095890411,0,0,0.00137174211248,0.00254068529836,0.00340884099406,0.000595270350113,0.00041535632147,0.000179914028643,0.00037523486382,16.4022214825,"test",72751.6666667,0.0034134384092,1.0025406853,1.00341343841,42.8,17.3,10.5202312139,-36632,0.528901734104,72910.3939201,72719.6060799,1.46966347397,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:53:00.000+09:00",73000,73000,73000,73000,0,0,0.00274725274725,0.00274725274725,84.5578750265,72864.044618,72810.9914094,53.0532086666,34.8674509072,18.1857577594,72825,72756,25.435563269,0.000411805380687,0.00341912793628,-0.403329154161,,,,,"",,,0,-0.0013698630137,-0.0027397260274,-0.0041095890411,0,0,0,0.00240302094061,0.00335367529826,0.000726756283104,0.000477636313797,0.000249119969307,0.000348432373547,0,"test",72756.6666667,0.00334448160535,1.00240302094,1.00334448161,42.8,17.3,0,-36632,0.528901734104,72949.498996,72700.501004,1.20281691279,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:54:00.000+09:00",72900,72900,72900,72900,2,-0.0013698630137,0.00137362637363,0.00137362637363,62.1413390355,72869.5762152,72817.5846383,51.9915769576,38.2922761172,13.6993008403,72830,72758,30.761594464,0.000526804031332,0.00351675091991,-0.359352379514,,,,,"",,,0,0,-0.00137174211248,-0.00274348422497,0,-0.0013698630137,0,0.000961142386379,0.00195167541714,0.000713190356071,0.000525271277328,0.000187919078742,0.000421969745734,11.8899979572,"test",72760,0.00192413413964,1.00096114239,1.00192413414,37,17.4,0.114942528736,-36634,0.520114942529,72958.0624847,72701.9375153,0.773304083305,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:55:00.000+09:00",72900,72900,72900,72900,0,0,0.00137362637363,0.00137362637363,62.1413390355,72874.2567975,72823.6894799,50.5673176191,40.7472844176,9.82003320146,72835,72760,28.5643377166,0.000526804031332,0.00359077279622,-0.406021519711,,,,,"",,,0,-0.00137174211248,0,-0.00274348422497,0,0,0,0.00089242809089,0.00192413413964,0.000693653190934,0.000558947660049,0.000134705530884,0.00039182904961,0,"test",72763.3333333,0.00187823537496,1.00089242809,1.00187823537,37,17.4,0,-36634,0.520114942529,72965.7669683,72704.2330317,0.748533711693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:56:00.000+09:00",72800,72800,72800,72800,279,-0.00137174211248,-0.00137174211248,0,47.5284146548,72862.8326748,72821.9347036,40.8979712129,40.7774217767,0.12054943623,72835,72760,33.6668850226,0.000613462559118,0.00359077279622,3.48542682372,,,,,"",,,0,0,0,-0.00137362637363,0,-0.00137174211248,0,-0.000480538202787,0.000549752611325,0.000561785318858,0.000560129420009,1.65589884932e-06,0.000462457211848,16.8266830652,"test",72765,0.000481000481001,0.999519461797,1.00048100048,92.6,31.35,8.8995215311,-36913,-0.15629984051,72965.7669683,72704.2330317,0.366174155242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:57:00.000+09:00",72800,72800,72800,72800,0,0,-0.0027397260274,0,47.5284146548,72853.1661095,72820.3099107,32.8561987156,39.1931771645,-6.33697844884,72835,72760,31.2621075209,0.000613462559118,0.00359077279622,-0.441219991616,,,,,"",,,0,0,0,-0.00137362637363,0,0,0,-0.000480538202787,0.000549752611325,0.000451321410929,0.000538367818193,-8.70464072643e-05,0.000429424553859,0,"test",72766.6666667,0.000458085203848,0.999519461797,1.0004580852,56.2,31.35,0,-36913,-0.15629984051,72965.7669683,72704.2330317,0.366174155242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:58:00.000+09:00",72800,72800,72800,72800,3,0,-0.0027397260274,0,47.5284146548,72844.986708,72818.8054729,26.1812350928,36.5907887501,-10.4095536573,72835,72760,29.0290998409,0.000613462559118,0.00359077279622,-0.401466193994,,,,,"",,,0,0,0,-0.00137362637363,0,0,0,-0.000480538202787,0.000549752611325,0.000359632350176,0.00050262072459,-0.000142988374414,0.000398751371441,12.2940881016,"test",72768.3333333,0.000435170976386,0.999519461797,1.00043517098,56.8,31.5,0.0952380952381,-36913,-0.155555555556,72965.7669683,72704.2330317,0.366174155242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T15:59:00.000+09:00",72800,72800,72800,72800,15,0,-0.00137174211248,0,47.5284146548,72838.065676,72817.4124749,20.6532010852,33.4032712171,-12.7500701319,72835,72758,26.9555927094,0.000613462559118,0.00359077279622,-0.243878991541,,,,,"",,,0,0.00137362637363,0,-0.00137362637363,0,0,0,-0.000480538202787,0.000577256109294,0.000283697817105,0.000458836143093,-0.000175138325988,0.000370269130623,13.903522351,"test",72770,0.000412257798543,0.999519461797,1.0004122578,59.4,32.25,0.46511627907,-36913,-0.151937984496,72965.7669683,72704.2330317,0.366174155242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:00:00.000+09:00",72900,72900,72900,72900,1,0.00137362637363,0,0.00137362637363,60.1369753031,72847.5940335,72823.5300694,24.0639641723,31.5354098082,-7.47144563584,72840,72760,32.173050373,0.000682594910154,0.00364264117557,-0.442657255591,,,,,"",,,0,-0.00137174211248,-0.00137174211248,-0.00274348422497,0,0.00137362637363,0,0.000823723228995,0.00192413413964,0.000330095530485,0.000432584496683,-0.000102488966198,0.000441331280837,11.1968576353,"test",72770,0.00178645046035,1.00082372323,1.00178645046,59.6,32.3,0.030959752322,-36912,-0.150154798762,72972.6649916,72707.3350084,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:01:00.000+09:00",72700,72800,72700,72800,25,-0.00137174211248,0,0,47.7741218293,72840.2718745,72821.7871013,18.4847732671,28.9252825,-10.4405092328,72840,72762,44.1606896321,0.000751506858905,0.00364264117557,-0.0603504341221,,,,,"",,,0,0,0,-0.00137362637363,0,-0.00274348422497,0.00137174211248,-0.00054914881933,0.000522250625326,0.000253911720702,0.000397325309065,-0.000143413588363,0.000606602879561,14.4143476085,"test",72770,0.000412257798543,0.999450851181,1.0004122578,8.8,29.2,0.856164383562,-36937,-0.208904109589,72972.6649916,72707.3350084,0.349244327711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:02:00.000+09:00",72800,72800,72800,72800,27,0,0,0,47.7741218293,72834.0762015,72820.1732419,13.9029596147,25.9208179229,-12.0178583082,72840,72762,41.0063546584,0.000751506858905,0.00364264117557,-0.0280204591251,,,,,"",,,0,0,0,-0.00137362637363,0,0,0,-0.00054914881933,0.000522250625326,0.000190974719982,0.000356055191249,-0.000165080471267,0.00056327410245,14.4913086089,"test",72768.3333333,0.000435170976386,0.999450851181,1.00043517098,14.2,28.95,0.932642487047,-36937,-0.210708117444,72972.6649916,72707.3350084,0.349244327711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:03:00.000+09:00",72800,72800,72800,72800,22,0,0,0,47.7741218293,72828.833709,72818.6789277,10.1547812874,22.7676105958,-12.6128293084,72840,72764,38.0773293256,0.000751506858905,0.00364264117557,-0.108667998201,,,,,"",,,0,0,-0.00137362637363,-0.00137362637363,0,0,0,-0.00054914881933,0.000494750151174,0.000139488753948,0.000312741903789,-0.000173253149841,0.000523040237989,14.2865143119,"test",72768.3333333,0.000435170976386,0.999450851181,1.00043517098,18,29.55,0.744500846024,-36937,-0.206429780034,72972.6649916,72707.3350084,0.349244327711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:04:00.000+09:00",72800,72800,72800,72800,0,0,0,0,47.7741218293,72824.3977538,72817.2953034,7.10245033253,19.6345785432,-12.5321282106,72840,72766,35.3575200881,0.000751506858905,0.00364264117557,-0.424469219473,,,,,"",,,0,0,-0.00274725274725,0,0,0,0,-0.00054914881933,0.000467251188742,9.75611309414e-05,0.000269705749219,-0.000172144618278,0.00048568022099,0,"test",72768.3333333,0.000435170976386,0.999450851181,1.00043517098,15,29.5,0,-36937,-0.206779661017,72972.6649916,72707.3350084,0.349244327711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:05:00.000+09:00",72800,72800,72800,72800,0,0,-0.00137174211248,0,47.7741218293,72820.6442532,72816.0141698,4.63008334133,16.6336795028,-12.0035961615,72840,72766,32.8319829389,0.000751506858905,0.00364264117557,-0.42362273559,,,,,"",,,0,0,-0.00274725274725,0,0,0,0,-0.00054914881933,0.000467251188742,6.36000458973e-05,0.000228484608555,-0.000164884562657,0.000450988776634,0,"test",72768.3333333,0.000435170976386,0.999450851181,1.00043517098,14.8,29.45,0,-36937,-0.207130730051,72972.6649916,72707.3350084,0.349244327711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:06:00.000+09:00",72800,72800,72800,72800,0,0,0,0,47.7741218293,72817.4682142,72814.827935,2.64027919332,13.8349994409,-11.1947202476,72840,72768,30.4868413004,0.000751506858905,0.00364264117557,-0.42362273559,,,,,"",,,0,0,-0.00274725274725,0,0,0,0,-0.00054914881933,0.000439753737907,3.62675713368e-05,0.000190041201111,-0.000153773629774,0.000418775292588,0,"test",72768.3333333,0.000435170976386,0.999450851181,1.00043517098,9.8,29.45,0,-36937,-0.207130730051,72972.6649916,72707.3350084,0.349244327711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:07:00.000+09:00",72800,72800,72800,72800,0,0,0,0,47.7741218293,72814.7807967,72813.7295695,1.05122717773,11.2782449883,-10.2270178105,72840,72770,28.309209779,0.000751506858905,0.00364264117557,-0.422777015667,,,,,"",,,0,-0.00137362637363,-0.00137362637363,0,0,0,0,-0.00054914881933,0.000412257798543,1.443993376e-05,0.000154920947641,-0.000140481013881,0.000388862771689,0,"test",72768.3333333,0.000435170976386,0.999450851181,1.00043517098,4.4,29.4,0,-36937,-0.207482993197,72972.6649916,72707.3350084,0.349244327711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:08:00.000+09:00",72700,72700,72700,72700,5,-0.00137362637363,-0.00137362637363,-0.00137362637363,35.5103328735,72797.1222126,72805.3051569,-8.18294436927,7.38600711675,-15.568951486,72835,72770,33.429980509,0.00080896643612,0.0039886974796,-0.354967484497,,,,,"",,,0,-0.00137551581843,0,0.00137551581843,0,-0.00137362637363,0,-0.00185350449646,-0.000961934863268,-0.000112557694213,0.000101595696241,-0.000214153390454,0.000459834670001,12.803537327,"test",72766.6666667,-0.000916170407696,0.998146495504,0.999083829592,1,29.65,0.168634064081,-36942,-0.214165261383,72980.2583905,72689.7416095,0.0353108361955,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:09:00.000+09:00",72800,72800,72600,72600,12,-0.00137551581843,-0.00274725274725,-0.00274725274725,27.8196028698,72766.7957183,72790.0973675,-23.3016492067,1.24847585206,-24.5501250588,72825,72766,45.3278390441,0.000857257482687,0.00487421609318,-0.240122285229,,,,,"",,,0,0,0.00137741046832,0.00275482093664,1,0.00137551581843,0.00275103163686,-0.00308959835221,-0.00228128521562,-0.000320959355465,1.71966370806e-05,-0.000338155992545,0.000624350400057,13.6776279984,"test",72761.6666667,-0.00222186590925,0.996910401648,0.997778134091,3.4,28.7,0.418118466899,-36954,-0.242160278746,73002.4823935,72647.5176065,-0.133865691046,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:10:00.000+09:00",72600,72600,72600,72600,90,0,-0.00274725274725,-0.00274725274725,27.8196028698,72741.1348386,72776.016081,-34.8812424645,-5.97746781126,-28.9037746532,72815,72766,42.0901362552,0.000857257482687,0.00556839522975,0.80623277202,,,,,"",,,0,0,0.00137741046832,0.00275482093664,1,0,0,-0.00295268831971,-0.00228128521562,-0.000480457885186,-8.23342673727e-05,-0.000398123617813,0.00057975394291,15.6925300242,"test",72758.3333333,-0.00217615393426,0.99704731168,0.997823846066,21.4,33.2,2.71084337349,-36954,-0.209337349398,73017.7313493,72612.2686507,-0.030258395442,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:11:00.000+09:00",72600,72600,72600,72600,0,0,-0.00274725274725,-0.00411522633745,27.8196028698,72719.4217865,72762.9778528,-43.5560663278,-13.4931875146,-30.0628788133,72800,72766,39.0836979513,0.000785485910044,0.00601892920335,-0.470384213813,,,,,"",,,0,0.00137741046832,0.00137741046832,0.00275482093664,1,0,0,-0.00274725274725,-0.00228128521562,-0.000599945817188,-0.000185856577336,-0.000414089239852,0.000538342946988,0,"test",72756.6666667,-0.00215329637605,0.997252747253,0.997846703624,21.4,33.15,0,-36954,-0.211161387632,73019.089023,72580.910977,0.0435645354123,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:12:00.000+09:00",72700,72700,72700,72700,1,0.00137741046832,-0.00137362637363,-0.0041095890411,43.1873977136,72716.4338193,72758.3128267,-41.8790073452,-19.1703514807,-22.7086558645,72785,72768,43.4348623834,0.000786055901217,0.00557069037101,-0.37332970709,,,,,"",,,0,0,0,0.00137551581843,0,0.00137741046832,0,-0.00116782304046,-0.000934476693052,-0.000576052370636,-0.000263691217066,-0.00031236115357,0.000597453402797,11.1941104186,"test",72755,-0.000755961789568,0.99883217696,0.99924403821,21.6,24.1,0.0414937759336,-36953,-0.665975103734,72987.7313493,72582.2686507,0.290362959942,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:13:00.000+09:00",72700,72700,72700,72700,11,0,0,-0.0041095890411,43.1873977136,72713.9055394,72753.993358,-40.0878185999,-23.3538449045,-16.7339736954,72770,72770,40.3323722131,0.000786055901217,0.00494709358252,-0.221204530932,,,,,"",,,0,0,0,0,0,0,0,-0.000961934863268,-0.000961934863268,-0.000551414286106,-0.000321235830874,-0.000230178455232,0.00055477815974,13.5919931868,"test",72755,-0.000755961789568,0.999038065137,0.99924403821,22.8,24.65,0.446247464503,-36953,-0.651115618661,72950,72590,0.305555555556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:14:00.000+09:00",72700,72700,72700,72700,1,0,0.00137741046832,-0.00274348422497,43.1873977136,72711.7662257,72749.99385,-38.2276243567,-26.328600795,-11.8990235618,72760,72772,37.4514884836,0.000739950652748,0.00472915077902,-0.382332781293,,,,,"",,,0,0,0,0,0,0,0,-0.000824628916987,-0.000989391524213,-0.000525827020038,-0.000362154068707,-0.000163672951331,0.00051515114833,11.1941104186,"test",72755,-0.000755961789568,0.999175371083,0.99924403821,20.6,24.6,0.0406504065041,-36953,-0.64837398374,72932.0465053,72587.9534947,0.325628541884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:15:00.000+09:00",72700,72700,72700,72700,3,0,0.00137741046832,-0.00274348422497,43.1873977136,72709.9560371,72746.2906019,-36.3345647718,-28.3297935903,-8.00477118148,72750,72774,34.7763821633,0.000739950652748,0.00443285649391,-0.352683703636,,,,,"",,,0,0,0,0,0,0,0,-0.000687285223368,-0.00101684667601,-0.000499787685995,-0.000389680792164,-0.00011010689383,0.000478354637735,12.2927135372,"test",72753.3333333,-0.000733070649684,0.999312714777,0.99926692935,3.2,24.75,0.121212121212,-36953,-0.644444444444,72911.245155,72588.754845,0.344956581763,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:16:00.000+09:00",72700,72700,72700,72700,0,0,0.00137741046832,-0.00137362637363,43.1873977136,72708.4243391,72742.8616684,-34.4373293162,-29.5513007355,-4.88602858065,72745,72776,32.292354866,0.000683770959944,0.00442462765535,-0.535296669561,,,,,"",,,0,0,0,0,0,0,0,-0.000618599216441,-0.00104430031879,-0.000473690912189,-0.000406482816169,-6.720809602e-05,0.000444186449326,0,"test",72753.3333333,-0.000733070649684,0.999381400784,0.99926692935,3.2,10.8,0,-36953,-0.185185185185,72905.9347694,72584.0652306,0.36019180265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:17:00.000+09:00",72700,72700,72700,72700,0,0,0,-0.00137362637363,43.1873977136,72707.1282869,72739.68673,-32.5584430838,-30.1527292052,-2.4057138786,72740,72778,29.9857580898,0.000683770959944,0.00439923013473,-0.535296669561,,,,,"",,,0,0,0,0,0,0,0,-0.000549903766841,-0.00107175245266,-0.000447846534852,-0.000414755559906,-3.30909749464e-05,0.000412458845802,0,"test",72753.3333333,-0.000733070649684,0.999450096233,0.99926692935,3,10.8,0,-36953,-0.185185185185,72900,72580,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:18:00.000+09:00",72700,72700,72700,72700,1,0,0,-0.00137362637363,43.1873977136,72706.0316274,72736.7469722,-30.7153448324,-30.2652523306,-0.450092501753,72735,72780,27.8439182263,0.000683770959944,0.0043563565045,-0.479745576432,,,,,"",,,0,0,0,0,0,0,0,-0.00048119887262,-0.00109920307777,-0.000422494426855,-0.000416303333296,-6.19109355918e-06,0.000382997499674,11.1941104186,"test",72753.3333333,-0.000733070649684,0.999518801127,0.99926692935,1,10.7,0.0934579439252,-36953,-0.18691588785,72893.4297952,72576.5702048,0.389540979458,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:19:00.000+09:00",72700,72700,72700,72700,0,0,0,-0.00137362637363,43.1873977136,72705.1036847,72734.0249743,-28.9212895661,-29.9964597777,1.07517021163,72730,72782,25.8550669244,0.000683770959944,0.00429547624139,-0.489579339182,,,,,"",,,0,0,0.00137551581843,0,1,0,0,-0.00041248453183,-0.00112665219422,-0.000397816912876,-0.000412606049212,1.47891363361e-05,0.000355640535411,0,"test",72751.6666667,-0.000710178460975,0.999587515468,0.999289821539,0.8,9.95,0,-36953,-0.201005025126,72886.2049935,72573.7950065,0.40397234005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:20:00.000+09:00",72700,72700,72700,72700,0,0,0,-0.00274348422497,43.1873977136,72704.3185025,72731.5046058,-27.1861033652,-29.4343884952,2.24828512997,72720,72784,24.0082764298,0.000599228536035,0.00373065455617,-0.486564331727,,,,,"",,,0,0,0.00137551581843,0.00137551581843,1,0,0,-0.00027502750275,-0.00115409980215,-0.000373949152204,-0.00040487466981,3.09255176062e-05,0.000330237640025,0,"test",72753.3333333,-0.000733070649684,0.999724972497,0.99926692935,0.2,9.9,0,-36953,-0.207070707071,72855.6465997,72584.3534003,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:21:00.000+09:00",72700,72700,72700,72700,0,0,0,-0.00137362637363,43.1873977136,72703.6541175,72729.1709313,-25.5168138533,-28.6508735668,3.13405971354,72715,72782,22.2933995419,0.000528302488316,0.0035966985713,-0.429330626746,,,,,"",,,0,0,0.00137551581843,0.00137551581843,1,0,0,-0.000206284810562,-0.00112665219422,-0.000350987810912,-0.00039409729803,4.31094871188e-05,0.000306649237166,0,"test",72755,-0.000755961789568,0.999793715189,0.99924403821,0.2,8.65,0,-36953,-0.0924855491329,72845.7669683,72584.2330317,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:22:00.000+09:00",72700,72700,72700,72700,0,0,0,-0.00137362637363,43.1873977136,72703.0919455,72727.0101216,-23.9181760436,-27.7043340622,3.78615801857,72710,72780,20.7010138604,0.000528302488316,0.00343556484577,-0.369172147478,,,,,"",,,0,0,0.00137551581843,0.00137551581843,1,0,0,-0.000137532664008,-0.00109920307777,-0.00032899829496,-0.000381077497416,5.20792024562e-05,0.000284745720225,0,"test",72756.6666667,-0.000778851880698,0.999862467336,0.999221148119,0.2,7.3,0,-36953,-0.109589041096,72834.89996,72585.10004,0.459967961549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:23:00.000+09:00",72700,72700,72700,72700,0,0,0,-0.00137362637363,43.1873977136,72702.6162616,72725.0093718,-22.3931102264,-26.642089295,4.24897906861,72705,72778,19.2223700132,0.000528302488316,0.0032431954123,-0.317360861592,,,,,"",,,0,0.00137551581843,0.00137551581843,0.00137551581843,1,0,0,-6.87710611375e-05,-0.00107175245266,-0.000308020773403,-0.000366466152614,5.84453792107e-05,0.000264406740209,0,"test",72758.3333333,-0.000801740923147,0.999931228939,0.999198259077,0,6.2,0,-36953,-0.129032258065,72822.8982612,72587.1017388,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:24:00.000+09:00",72800,72800,72800,72800,1,0.00137551581843,0.00137551581843,0,62.5763584797,72717.5983752,72730.5642332,-12.9658579739,-23.9068430308,10.9409850569,72705,72778,24.9922007266,0.00061515021865,0.0032431954123,-0.268934767935,,,,,"",,,0,0,0,0,0,0.00137551581843,0,0.00130665016161,0.000302289153316,-0.000178102444696,-0.000328390700972,0.000150288256276,0.00034329946053,11.1954849704,"test",72761.6666667,0.000526834184667,1.00130665016,1.00052683418,0.2,6.25,0.16,-36952,-0.12,72822.8982612,72587.1017388,0.902889741598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:25:00.000+09:00",72800,72800,72800,72800,20,0,0.00137551581843,0,62.5763584797,72730.2755483,72735.7076233,-5.43207506409,-20.2118894375,14.7798143734,72705,72778,23.2070435318,0.00061515021865,0.0032431954123,0.647627532591,,,,,"",,,0,0,0,0,0,0,0,0.00130665016161,0.000302289153316,-7.46164157155e-05,-0.000277635843921,0.000203019428206,0.000318778070492,14.1912041946,"test",72765,0.000481000481001,1.00130665016,1.00048100048,4.2,7.25,2.75862068966,-36952,-0.103448275862,72822.8982612,72587.1017388,0.902889741598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:26:00.000+09:00",72800,72800,72800,72800,0,0,0.00137551581843,0,62.5763584797,72741.002387,72740.4700216,0.532365393025,-16.0630384714,16.5954038644,72705,72778,21.5493975652,0.00061515021865,0.0032431954123,-0.368258793042,,,,,"",,,0,0,0,0,0,0,0,0.00130665016161,0.000302289153316,7.31271144264e-06,-0.000220646132848,0.000227958844291,0.000296008208314,0,"test",72768.3333333,0.000435170976386,1.00130665016,1.00043517098,4.2,7.25,0,-36952,-0.103448275862,72822.8982612,72587.1017388,0.902889741598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:27:00.000+09:00",72800,72800,72800,72800,0,0,0.00137551581843,0,62.5763584797,72750.0789428,72744.8796496,5.19929321106,-11.8105721349,17.0098653459,72705,72778,20.010154882,0.00061515021865,0.0032431954123,-0.368258793042,,,,,"",,,0,0,0,-0.00137362637363,0,0,0,0.00130665016161,0.000302289153316,7.14188627893e-05,-0.000162233133721,0.00023365199651,0.000274864764863,0,"test",72771.6666667,0.000389345670247,1.00130665016,1.00038934567,4.2,7.25,0,-36952,-0.103448275862,72822.8982612,72587.1017388,0.902889741598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:28:00.000+09:00",72800,72800,72800,72800,0,0,0.00137551581843,0.00137551581843,62.5763584797,72757.7591055,72748.9626385,8.79646693503,-7.68916432089,16.4856312559,72710,72778,18.5808581047,0.000528511312643,0.00343556484577,-0.354504230653,,,,,"",,,0,0,-0.00137362637363,-0.00137362637363,0,0,0,0.00123779397607,0.000302289153316,0.000120830589767,-0.000105620389023,0.00022645097879,0.000255231567373,0,"test",72775,0.000343524562006,1.00123779398,1.00034352456,4.2,7,0,-36952,-0.0714285714286,72834.89996,72585.10004,0.860288346061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:29:00.000+09:00",72800,72800,72800,72800,0,0,0,0.00275482093664,62.5763584797,72764.2577046,72752.7431838,11.5145207993,-3.84842729686,15.3629480961,72720,72778,17.2536539544,0.000412939051676,0.003300330033,-0.323769577027,,,,,"",,,0,0,-0.00137362637363,0,0,0,0,0.001100110011,0.000302289153316,0.000158166494496,-5.28630123194e-05,0.000211029506815,0.000237000741132,0,"test",72778.3333333,0.000297707651087,1.00110011001,1.00029770765,4,6.4,0,-36952,0.015625,72840,72600,0.833333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:30:00.000+09:00",72800,72800,72800,72800,4,0,0,0.00275482093664,62.5763584797,72769.7565193,72756.2436887,13.5128305699,-0.376175723513,13.8890062934,72730,72778,16.0212501005,0.000412939051676,0.00306215556872,0.395404524483,,,,,"",,,0,0,-0.00137362637363,0,0,0,0,0.000962463907604,0.000302289153316,0.000185615804531,-5.16724894935e-06,0.00019078305348,0.000220072116765,12.5817690294,"test",72781.6666667,0.000251894936912,1.00096246391,1.00025189494,0.8,2.1,1.90476190476,-36952,0.047619047619,72841.3552873,72618.6447127,0.814309278547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:31:00.000+09:00",72800,72800,72800,72800,0,0,0,0.00275482093664,62.5763584797,72774.4093625,72759.484897,14.9244655118,2.68395252355,12.2405129883,72740,72778,14.8768750933,0.000412939051676,0.00269396727279,-0.437026053376,,,,,"",,,0,0,-0.00137362637363,0,0,0,0,0.000824855650261,0.000302289153316,0.000205006394393,3.68674797192e-05,0.000168138914674,0.000204352679853,0,"test",72781.6666667,0.000251894936912,1.00082485565,1.00025189494,0.8,2.1,0,-36952,0.047619047619,72837.9795897,72642.0204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:32:00.000+09:00",72800,72800,72800,72800,3,0,0,0.00137551581843,62.5763584797,72778.3463836,72762.4860157,15.8603679249,5.31923560383,10.5411323211,72745,72778,13.8142411581,0.000299786722389,0.00273554866206,0.166594375765,,,,,"",,,0,-0.00137362637363,-0.00137362637363,0,0,0,0,0.000756065708983,0.000302289153316,0.000217862196771,7.30664231295e-05,0.000144795773641,0.000189756059864,12.2940881016,"test",72781.6666667,0.000251894936912,1.00075606571,1.00025189494,1.4,2.2,1.36363636364,-36952,0.0227272727273,72844.4987437,72645.5012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:33:00.000+09:00",72700,72700,72700,72700,4,-0.00137362637363,-0.00137362637363,0,37.5851143978,72766.2930939,72757.857422,8.43567189046,5.94252286115,2.49314902931,72745,72776,19.9703667897,0.000434677639325,0.00273554866206,0.490317111519,,,,,"",,,0,0,0,0.00137551581843,0,-0.00137362637363,0,-0.000618599216441,-0.00104430031879,0.000116034001244,8.17403419691e-05,3.42936592752e-05,0.000274695554191,12.5803944634,"test",72780,-0.00109920307777,0.999381400784,0.998900796922,2.2,1.85,2.16216216216,-36956,-0.0810810810811,72844.4987437,72645.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:34:00.000+09:00",72700,72700,72700,72700,0,0,-0.00137362637363,0,37.5851143978,72756.0941563,72753.571687,2.52246933478,5.25851215588,-2.7360428211,72745,72774,18.543912019,0.000434677639325,0.00273554866206,-0.409090909091,,,,,"",,,0,0,0,0.00137551581843,0,0,0,-0.000618599216441,-0.00101684667601,3.46969647151e-05,7.23316665183e-05,-3.76347018032e-05,0.000255074443177,0,"test",72778.3333333,-0.00107632766162,0.999381400784,0.998923672338,2.2,1.8,0,-36956,-0.0833333333333,72844.4987437,72645.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:35:00.000+09:00",72700,72700,72700,72700,0,0,-0.00137362637363,0,37.5851143978,72747.4642861,72749.6034139,-2.13912775966,3.77898417277,-5.91811193243,72745,72772,17.2193468747,0.000434677639325,0.00273554866206,-0.374347972589,,,,,"",,,0,0,0.00137551581843,0,1,0,0,-0.000618599216441,-0.000989391524213,-2.94240407105e-05,5.19805250725e-05,-8.14045657831e-05,0.000236854840093,0,"test",72776.6666667,-0.00105345119773,0.999381400784,0.998946548802,1.4,1.65,0,-36956,-0.0909090909091,72844.4987437,72645.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:36:00.000+09:00",72700,72700,72700,72700,2,0,-0.00137362637363,0,37.5851143978,72740.1620883,72745.9290869,-5.76699867114,1.86978760399,-7.63678627513,72745,72770,15.9893935266,0.000434677639325,0.00273554866206,0.0569248689057,,,,,"",,,0,0,0.00137551581843,0,1,0,0,-0.000618599216441,-0.000961934863268,-7.93259789703e-05,2.5719224264e-05,-0.000105045203234,0.000219936637229,11.8872507216,"test",72775,-0.00103057368602,0.999381400784,0.998969426314,1.8,1.75,1.14285714286,-36956,-0.0857142857143,72844.4987437,72645.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:37:00.000+09:00",72700,72700,72700,72700,0,0,-0.00137362637363,0,37.5851143978,72733.9833055,72742.5269323,-8.5436268933,-0.212895295467,-8.33073159783,72745,72768,14.8472939889,0.000434677639325,0.00273554866206,-0.39847408234,,,,,"",,,0,0,0.00137551581843,0,1,0,0,-0.000618599216441,-0.000934476693052,-0.000117518939385,-2.92840846585e-06,-0.000114590530919,0.000204226877427,0,"test",72773.3333333,-0.00100769512642,0.999381400784,0.998992304874,1.2,1.75,0,-36956,-0.0857142857143,72844.4987437,72645.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:38:00.000+09:00",72700,72700,72700,72700,0,0,0,0,37.5851143978,72728.7551046,72739.3767892,-10.6216845956,-2.2946531555,-8.32703144012,72745,72766,13.7867729897,0.000434677639325,0.00273554866206,-0.385865680703,,,,,"",,,0,0,0.00137551581843,0,1,0,0,-0.000618599216441,-0.00090701701344,-0.000146102951797,-3.1563317132e-05,-0.000114539634665,0.000189639243325,0,"test",72771.6666667,-0.00098481551886,0.999381400784,0.999015184481,0.4,1.7,0,-36956,-0.0882352941176,72844.4987437,72645.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:39:00.000+09:00",72700,72700,72700,72700,8,0,0,0,37.5851143978,72724.3312424,72736.45999,-12.1287476434,-4.26147205307,-7.86727559029,72745,72764,12.8020034905,0.000434677639325,0.00273554866206,1.28473549111,,,,,"",,,0,0.00137551581843,0.00137551581843,0,1,0,0,-0.000618599216441,-0.000879555824309,-0.000166832842412,-5.86172221881e-05,-0.000108215620224,0.000176093583088,13.2735399246,"test",72770,-0.000961934863268,0.999381400784,0.999038065137,2,2.1,3.80952380952,-36956,-0.0714285714286,72844.4987437,72645.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:40:00.000+09:00",72700,72800,72700,72800,9,0.00137551581843,0.00137551581843,0.00137551581843,62.6463824296,72735.9725897,72741.1666574,-5.19406772188,-4.44799118683,-0.746076535048,72750,72764,19.0304318126,0.0005280186874,0.00274914089347,1.34353134407,,,,,"",,,0,0,0,-0.00137362637363,0,0,0.00137551581843,0.000687285223368,0.000494750151174,-7.13470840918e-05,-6.10987800389e-05,-1.02483040529e-05,0.000261407030393,13.3926973378,"test",72770,0.000412257798543,1.00068728522,1.0004122578,3.8,2.55,3.52941176471,-36947,0.117647058824,72850,72650,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:41:00.000+09:00",72800,72800,72800,72800,10,0,0.00137551581843,0.00137551581843,62.6463824296,72745.8229605,72745.5246828,0.298277717709,-3.49873740592,3.79701512363,72755,72762,17.6711152545,0.0005280186874,0.00273517266746,1.38317016986,,,,,"",,,0,0,0,-0.00137362637363,0,0,0,0.000618514191465,0.000522250625326,4.09722139711e-06,-4.80595797517e-05,5.21568011488e-05,0.00024273509965,13.4980577008,"test",72770,0.000412257798543,1.00061851419,1.0004122578,5.4,3.05,3.27868852459,-36947,0.0983606557377,72854.4987437,72655.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:42:00.000+09:00",72800,72800,72800,72800,7,0,0.00137551581843,0.00137551581843,62.6463824296,72754.1578897,72749.5598915,4.59799818785,-1.87939028717,6.47738847502,72760,72758,16.4088927364,0.0005280186874,0.00269322676502,0.713746427146,,,,,"",,,0,0,-0.00137362637363,-0.00137362637363,0,0,0,0.000549752611325,0.000577256109294,6.31593157671e-05,-2.58158006479e-05,8.89751164151e-05,0.000225396878247,13.1413833456,"test",72770,0.000412257798543,1.00054975261,1.0004122578,6.8,3.4,2.05882352941,-36947,0.0882352941176,72857.9795897,72662.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:43:00.000+09:00",72800,72800,72800,72800,0,0,0.00137551581843,0.00137551581843,62.6463824296,72761.210522,72753.2961958,7.91432621215,0.079353012694,7.83497319946,72765,72754,15.2368289695,0.0005280186874,0.00262197265558,-0.67409384786,,,,,"",,,0,0,-0.00137362637363,-0.00137362637363,0,0,0,0.000481000481001,0.000632267641642,0.000108713272145,1.09001391063e-06,0.000107623258234,0.000209297101229,0,"test",72770,0.000412257798543,1.00048100048,1.0004122578,6.8,3.4,0,-36947,0.0882352941176,72860.3939201,72669.6060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:44:00.000+09:00",72800,72800,72800,72800,0,0,0.00137551581843,0,62.6463824296,72767.178134,72756.7557369,10.4223971576,2.14796184167,8.27443531589,72765,72752,14.1484840431,0.000434677639325,0.00262197265558,-0.660459229579,,,,,"",,,0,0,0,-0.00137362637363,0,0,0,0.000481000481001,0.00065977567627,0.00014316479612,2.95049703526e-05,0.000113659825768,0.000194347308284,0,"test",72770,0.000412257798543,1.00048100048,1.0004122578,5.2,3.35,0,-36947,0.0746268656716,72860.3939201,72669.6060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:45:00.000+09:00",72800,72800,72800,72800,0,0,0,0,62.6463824296,72772.2276519,72759.9590156,12.2686362497,4.17209672328,8.09653952644,72765,72750,13.13787804,0.000434677639325,0.00262197265558,-0.695171961464,,,,,"",,,0,0,0,-0.00137362637363,0,0,0,0.000481000481001,0.000687285223368,0.00016852522321,5.73090209241e-05,0.000111216202286,0.000180465357692,0,"test",72770,0.000412257798543,1.00048100048,1.0004122578,3.4,2.35,0,-36947,0.106382978723,72860.3939201,72669.6060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:46:00.000+09:00",72800,72800,72800,72800,0,0,0,0,62.6463824296,72776.5003208,72762.9250145,13.5753063504,6.05273864871,7.52256770172,72765,72750,12.19945818,0.000434677639325,0.00262197265558,-0.695171961464,,,,,"",,,0,-0.00137362637363,0,-0.00137362637363,0,0,0,0.000481000481001,0.000687285223368,0.00018647398833,8.31420144053e-05,0.000103331973925,0.000167574975,0,"test",72770,0.000412257798543,1.00048100048,1.0004122578,1.4,2.35,0,-36947,0.106382978723,72860.3939201,72669.6060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:47:00.000+09:00",72700,72700,72700,72700,2,-0.00137362637363,-0.00137362637363,-0.00137362637363,37.4111015828,72764.7310407,72758.2639023,6.46713840826,6.13561860062,0.331519807644,72760,72748,18.4709254529,0.000527809600391,0.00269322676502,-0.134779479007,,,,,"",,,0,0,0.00137551581843,0,1,-0.00137362637363,0,-0.000824628916987,-0.000659811953593,8.89565118055e-05,8.43964044101e-05,4.56010739538e-06,0.000254070501415,11.8872507216,"test",72768.3333333,-0.00093905315957,0.999175371083,0.99906094684,0.4,2.45,0.816326530612,-36949,0.0612244897959,72857.9795897,72662.0204103,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:48:00.000+09:00",72700,72700,72700,72700,0,0,-0.00137362637363,-0.00137362637363,37.4111015828,72754.772419,72753.9480577,0.824361377687,5.07336715603,-4.24900577834,72755,72746,17.1515736348,0.000527809600391,0.00273517266746,-0.733799385705,,,,,"",,,0,0.00137551581843,0.00137551581843,0,1,0,0,-0.000755961789568,-0.000632337173178,1.13392211511e-05,6.97849677583e-05,-5.84457466072e-05,0.000235922608457,0,"test",72766.6666667,-0.000916170407696,0.99924403821,0.999083829592,0.4,2.45,0,-36949,0.0612244897959,72854.4987437,72655.5012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:49:00.000+09:00",72800,72800,72800,72800,4,0.00137551581843,0,0,57.3405964374,72761.7305084,72757.3593126,4.37119576822,4.93293287847,-0.561737110245,72755,72746,23.0693183752,0.000614726998275,0.00273517266746,0.408388365366,,,,,"",,,0,0,0,-0.00137362637363,0,0.00137551581843,0,0.000618514191465,0.00074230885547,6.00438979152e-05,6.77600670119e-05,-7.71616909678e-06,0.000316886241417,12.5817690294,"test",72766.6666667,0.000458085203848,1.00061851419,1.0004580852,1.2,2.65,1.50943396226,-36945,0.132075471698,72854.4987437,72655.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:50:00.000+09:00",72800,72800,72800,72800,0,0,0,0,57.3405964374,72767.6181225,72760.5178821,7.10024042441,5.36639438766,1.73384603675,72755,72744,21.4215099198,0.000614726998275,0.00273517266746,-0.733799385705,,,,,"",,,0,0,-0.00137362637363,-0.00137362637363,0,0,0,0.000618514191465,0.000769822940724,9.75307750605e-05,7.37142086217e-05,2.38165664389e-05,0.000294251509887,0,"test",72766.6666667,0.000458085203848,1.00061851419,1.0004580852,1.2,2.45,0,-36945,0.142857142857,72854.4987437,72655.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:51:00.000+09:00",72800,72800,72800,72800,0,0,0,0,57.3405964374,72772.5999498,72763.4424834,9.15746640378,6.12460879088,3.0328576129,72755,72744,19.8914020684,0.000614726998275,0.00273517266746,-0.733799385705,,,,,"",,,0,0,-0.00137362637363,0,0,0,0,0.000618514191465,0.000769822940724,0.000125789373678,8.4129241633e-05,4.16601320453e-05,0.000273233544895,0,"test",72765,0.000481000481001,1.00061851419,1.00048100048,1.2,2.45,0,-36945,0.142857142857,72854.4987437,72655.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:52:00.000+09:00",72800,72800,72800,72800,0,0,0.00137551581843,0,57.3405964374,72776.8153422,72766.1504476,10.6648945482,7.03266594235,3.63222860589,72755,72744,18.4705876349,0.000614726998275,0.00273517266746,-0.68090263338,,,,,"",,,0,0,-0.00137362637363,0,0,0,0,0.000618514191465,0.000769822940724,0.000146495804234,9.66025541532e-05,4.98932500809e-05,0.000253716863117,0,"test",72761.6666667,0.000526834184667,1.00061851419,1.00052683418,0.8,2.3,0,-36945,0.152173913043,72854.4987437,72655.5012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:53:00.000+09:00",72800,72800,72800,72800,0,0,0.00137551581843,0.00137551581843,57.3405964374,72780.3822126,72768.6578219,11.7243907349,7.97101090087,3.75337983408,72760,72744,17.1512599467,0.0005280186874,0.00269322676502,-0.619525633403,,,,,"",,,0,0,-0.00137362637363,0,0,0,0,0.000549752611325,0.000769822940724,0.000161049323282,0.000109491907979,5.15574153032e-05,0.000235594230037,0,"test",72758.3333333,0.000572672087962,1.00054975261,1.00057267209,0.8,2.1,0,-36945,0.261904761905,72857.9795897,72662.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:54:00.000+09:00",72800,72800,72800,72800,9,0,0,0.00137551581843,57.3405964374,72783.4003337,72770.9794647,12.4208690495,8.8609825306,3.5598865189,72765,72744,15.9261699505,0.0005280186874,0.00262197265558,1.75889104646,,,,,"",,,0,-0.00137362637363,-0.00137362637363,0,0,0,0,0.000481000481001,0.000769822940724,0.000170616333098,0.000121716793003,4.88995400948e-05,0.000218766070749,13.3926973378,"test",72756.6666667,0.000595592614651,1.00048100048,1.00059559261,1.8,2.55,3.52941176471,-36945,0.21568627451,72860.3939201,72669.6060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:55:00.000+09:00",72800,72800,72700,72700,16,-0.00137362637363,-0.00137362637363,0,38.3109709246,72770.5695132,72765.7217266,4.84778660024,8.05834334453,-3.21055674429,72765,72742,21.9314435255,0.000614726998275,0.00262197265558,2.72642607467,,,,,"",,,0,0,0,0.00137551581843,0,0,0.00137362637363,-0.000893286607572,-0.000577383079926,6.66820715301e-05,0.000110843787408,-4.41617158774e-05,0.000301670474904,13.9666862455,"test",72753.3333333,-0.000733070649684,0.999106713392,0.99926692935,5,3.35,4.77611940299,-36961,-0.0746268656716,72860.3939201,72669.6060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:56:00.000+09:00",72700,72700,72700,72700,43,0,-0.00137362637363,0,38.3109709246,72759.712665,72760.8534505,-1.14078553638,6.21851756834,-7.35930310472,72765,72740,20.3649118451,0.000614726998275,0.00262197265558,3.84073587829,,,,,"",,,0,0,0,0.00137551581843,0,0,0,-0.000893286607572,-0.000549903766841,-1.56916855073e-05,8.55366928245e-05,-0.000101228378332,0.000280122583839,14.9552970991,"test",72751.6666667,-0.000710178460975,0.999106713392,0.999289821539,13.6,5.4,7.96296296296,-36961,-0.0462962962963,72860.3939201,72669.6060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:57:00.000+09:00",72700,72700,72700,72700,0,0,-0.00137362637363,0,38.3109709246,72750.5261011,72756.3457875,-5.81968637803,3.81087677907,-9.6305631571,72765,72738,18.9102752847,0.000614726998275,0.00262197265558,-0.551595046351,,,,,"",,,0,0,0,0.00137551581843,0,0,0,-0.000893286607572,-0.000522422942616,-8.0050706713e-05,5.2419212917e-05,-0.00013246991963,0.000260113827851,0,"test",72750,-0.000687285223368,0.999106713392,0.999312714777,13.6,5.4,0,-36961,-0.0462962962963,72860.3939201,72669.6060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:58:00.000+09:00",72700,72700,72700,72700,0,0,-0.00137362637363,0,38.3109709246,72742.7528548,72752.1720255,-9.41917066848,1.16486728956,-10.584037958,72765,72738,17.5595413358,0.000614726998275,0.00262197265558,-0.551595046351,,,,,"",,,0,0,0,0,0,0,0,-0.000893286607572,-0.000522422942616,-0.00012956218251,1.60229338316e-05,-0.000145585116342,0.000241534268718,0,"test",72748.3333333,-0.000664390936791,0.999106713392,0.999335609063,13.6,5.4,0,-36961,-0.0462962962963,72860.3939201,72669.6060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T16:59:00.000+09:00",72700,72700,72700,72700,0,0,-0.00137362637363,0,38.3109709246,72736.1754925,72748.307431,-12.1319384668,-1.4944938617,-10.6374446051,72765,72740,16.3052883833,0.000614726998275,0.00262197265558,-0.508197267614,,,,,"",,,0,0,0,0,0,0,0,-0.000893286607572,-0.000549903766841,-0.000166876732693,-2.05569994732e-05,-0.000146319733219,0.000224281820953,0,"test",72746.6666667,-0.000641495601173,0.999106713392,0.999358504399,11.8,5,0,-36961,-0.05,72860.3939201,72669.6060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:00:00.000+09:00",72700,72700,72700,72700,0,0,0,-0.00137362637363,38.3109709246,72730.6100321,72744.7291028,-14.1190706339,-4.01940921614,-10.0996614177,72760,72742,15.1406249273,0.000527809600391,0.00269322676502,-0.461869432389,,,,,"",,,0,0,0,-0.00137551581843,0,0,0,-0.000824628916987,-0.000577383079926,-0.000194210049985,-5.52876095755e-05,-0.000138922440409,0.000208261690885,0,"test",72743.3333333,-0.000595701782523,0.999175371083,0.999404298217,8.6,4.55,0,-36961,-0.153846153846,72857.9795897,72662.0204103,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:01:00.000+09:00",72700,72700,72700,72700,0,0,0,-0.00137362637363,38.3109709246,72725.9007964,72741.4158359,-15.5150394755,-6.31853526802,-9.19650420751,72755,72744,14.0591517182,0.000527809600391,0.00273517266746,-0.412605296058,,,,,"",,,0,0,0,0,0,0,0,-0.000755961789568,-0.000604860881997,-0.000213411822222,-8.69124521048e-05,-0.000126499370117,0.000193385855821,0,"test",72741.6666667,-0.000572803299347,0.99924403821,0.999427196701,0,4.05,0,-36961,-0.172839506173,72854.4987437,72655.5012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:02:00.000+09:00",72700,72700,72700,72700,0,0,0,-0.00137362637363,38.3109709246,72721.9160585,72738.3479962,-16.4319376908,-8.34121575257,-8.09072193821,72750,72744,13.0549265955,0.000527809600391,0.00274914089347,-0.376435595255,,,,,"",,,0,0,0,0,0,0,0,-0.000687285223368,-0.000604860881997,-0.000226023902212,-0.000114734742126,-0.000111289160085,0.000179572580406,0,"test",72740,-0.000549903766841,0.999312714777,0.999450096233,0,3.7,0,-36961,-0.189189189189,72850,72650,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:03:00.000+09:00",72700,72700,72700,72700,10,0,0,-0.00137362637363,38.3109709246,72718.5443572,72735.5074039,-16.9630466892,-10.0655819399,-6.89746474927,72745,72744,12.1224318387,0.000527809600391,0.00273554866206,0.586907465212,,,,,"",,,0,0,0,0,0,0,0,-0.000618599216441,-0.000604860881997,-0.000233329390497,-0.0001384536718,-9.48757186969e-05,0.00016674596752,13.496683132,"test",72738.3333333,-0.000527003184932,0.999381400784,0.999472996815,2,4.2,2.38095238095,-36961,-0.166666666667,72844.4987437,72645.5012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:04:00.000+09:00",72700,72700,72700,72700,0,0,0,-0.00137362637363,38.3109709246,72715.6913792,72732.8772258,-17.1858466544,-11.4896348828,-5.6962117716,72740,72744,11.2565438502,0.000527809600391,0.00269396727279,-0.425001957567,,,,,"",,,0,0,0,0,0,0,0,-0.000549903766841,-0.000604860881997,-0.000236394039263,-0.000158041745293,-7.83522939698e-05,0.000154835541268,0,"test",72736.6666667,-0.000504101553549,0.999450096233,0.999495898446,2,4.2,0,-36961,-0.166666666667,72837.9795897,72642.0204103,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:05:00.000+09:00",72700,72700,72700,72700,0,0,0,-0.00137362637363,38.3109709246,72713.2773208,72730.4418758,-17.1645549274,-12.6246188917,-4.53993603569,72735,72744,10.4525050038,0.000527809600391,0.0026230541044,-0.425001957567,,,,,"",,,0,0,0,0,0,0,0,-0.00048119887262,-0.000604860881997,-0.00023610116819,-0.000173653629872,-6.24475383176e-05,0.000143775859749,0,"test",72735,-0.00048119887262,0.999518801127,0.999518801127,2,4.2,0,-36961,-0.166666666667,72830.3939201,72639.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:06:00.000+09:00",72700,72700,72700,72700,0,0,0,-0.00137362637363,38.3109709246,72711.2346561,72728.186922,-16.9522659113,-13.4901482956,-3.46211761571,72730,72744,9.70589750348,0.000527809600391,0.00252032212015,-0.425001957567,,,,,"",,,0,0,0.00137551581843,0,1,0,0,-0.00041248453183,-0.000604860881997,-0.000233181099193,-0.000185559123736,-4.76219754568e-05,0.000133506155481,0,"test",72733.3333333,-0.000458295142071,0.999587515468,0.999541704858,2,4.2,0,-36961,-0.166666666667,72821.6515139,72638.3484861,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:07:00.000+09:00",72700,72700,72700,72700,0,0,0,0,38.3109709246,72709.5062475,72726.0990019,-16.5927543927,-14.110669515,-2.48208487761,72730,72744,9.01261911038,0.000434677639325,0.00252032212015,-0.413551108425,,,,,"",,,0,0,0.00137551581843,0,1,0,0,-0.00041248453183,-0.000604860881997,-0.000228235961384,-0.000194094491266,-3.41414701185e-05,0.000123970001518,0,"test",72731.6666667,-0.000435390361832,0.999587515468,0.999564609638,2,4.1,0,-36961,-0.146341463415,72821.6515139,72638.3484861,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:08:00.000+09:00",72700,72700,72700,72700,0,0,0,0,38.3109709246,72708.0437479,72724.1657425,-16.1219946057,-14.5129345332,-1.60906007255,72730,72744,8.36886060249,0.000434677639325,0.00252032212015,-0.413551108425,,,,,"",,,0,0,0.00137551581843,0,1,0,0,-0.00041248453183,-0.000604860881997,-0.000221760586048,-0.000199627710223,-2.2132875826e-05,0.00011511500141,0,"test",72731.6666667,-0.000435390361832,0.999587515468,0.999564609638,0,4.1,0,-36961,-0.146341463415,72821.6515139,72638.3484861,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:09:00.000+09:00",72700,72700,72700,72700,0,0,0,-0.00137362637363,38.3109709246,72706.8062482,72722.3756875,-15.5694392786,-14.7242354823,-0.845203796323,72725,72744,7.77108484517,0.000299374927441,0.00238164428679,-0.391786703541,,,,,"",,,0,0,0.00137551581843,0,1,0,0,-0.000343760742523,-0.000604860881997,-0.000214160100118,-0.000202534188202,-1.16259119164e-05,0.000106892501309,0,"test",72733.3333333,-0.000458295142071,0.999656239257,0.999541704858,0,3.9,0,-36961,-0.205128205128,72811.6025404,72638.3974596,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:10:00.000+09:00",72700,72700,72700,72700,0,0,0,-0.00137362637363,38.3109709246,72705.7591331,72720.7182291,-14.9590960533,-14.7712075965,-0.187888456818,72720,72744,7.21600735623,0.000299374927441,0.002200220022,-0.391786703541,,,,,"",,,0,0.00137551581843,0.00137551581843,0.00137551581843,1,0,0,-0.00027502750275,-0.000604860881997,-0.000205764732507,-0.000203180297063,-2.58443544455e-06,9.92573226442e-05,0,"test",72735,-0.00048119887262,0.999724972497,0.999518801127,0,3.9,0,-36961,-0.205128205128,72800,72640,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:11:00.000+09:00",72700,72800,72700,72800,2,0.00137551581843,0.00137551581843,0,70.430421354,72720.257728,72726.5909529,-6.33322491036,-13.0836110592,6.75038614889,72720,72746,13.8434354022,0.000434677639325,0.002200220022,-0.201517088744,,,,,"",,,0,0,0,-0.00274725274725,0,0,0.00137551581843,0.001100110011,0.00074230885547,-8.69948476697e-05,-0.000179719932132,9.27250844627e-05,0.000190157079701,11.8886252829,"test",72738.3333333,0.000847787732283,1.00110011001,1.00084778773,0.4,4,0.5,-36959,-0.175,72800,72640,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:12:00.000+09:00",72800,72800,72800,72800,1,0,0.00137551581843,0,70.430421354,72732.5257698,72732.0286601,0.497109744756,-10.3674668984,10.8645766432,72720,72748,12.8546185878,0.000434677639325,0.002200220022,-0.307864929133,,,,,"",,,0,0,0,-0.00274725274725,0,0,0,0.001100110011,0.000714796283059,6.82843055984e-06,-0.000142410259594,0.000149238690154,0.000176574431151,11.1954849704,"test",72740,0.000824855650261,1.00110011001,1.00082485565,0.6,4.05,0.246913580247,-36959,-0.172839506173,72800,72640,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:13:00.000+09:00",72800,72800,72800,72800,0,0,0.00137551581843,0,70.430421354,72742.9064206,72737.0635742,5.84284647176,-7.1254042244,12.9682506962,72720,72750,11.9364315458,0.000434677639325,0.002200220022,-0.408804250161,,,,,"",,,0,0,-0.00137362637363,-0.00274725274725,0,0,0,0.001100110011,0.000687285223368,8.02588801066e-05,-9.78764316539e-05,0.00017813531176,0.000163961971783,0,"test",72741.6666667,0.000801924619086,1.00110011001,1.00080192462,0.6,4.05,0,-36959,-0.172839506173,72800,72640,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:14:00.000+09:00",72800,72800,72800,72800,0,0,0.00137551581843,0,70.430421354,72751.6900482,72741.7255316,9.96451659722,-3.70742006008,13.6719366573,72720,72750,11.0838292925,0.000434677639325,0.002200220022,-0.364511408247,,,,,"",,,0,0,-0.00137362637363,-0.00274725274725,0,0,0,0.001100110011,0.000687285223368,0.000136875227984,-5.09260997263e-05,0.00018780132771,0.00015225040237,0,"test",72743.3333333,0.000778994638684,1.00110011001,1.00077899464,0.6,3.6,0,-36959,-0.194444444444,72800,72640,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:15:00.000+09:00",72800,72800,72800,72800,0,0,0.00137551581843,0.00137551581843,70.430421354,72759.1223485,72746.0421589,13.0801895833,-0.349898131402,13.4300877147,72725,72750,10.2921272002,0.000299786722389,0.00238164428679,-0.295375741048,,,,,"",,,0,0,-0.00274725274725,-0.00274725274725,0,0,0,0.00103128222757,0.000687285223368,0.000179672933837,-4.80629301377e-06,0.00018447922685,0.000141375373629,0,"test",72745,0.000756065708983,1.00103128223,1.00075606571,0.6,2.8,0,-36959,0.0357142857143,72811.6025404,72638.3974596,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:16:00.000+09:00",72800,72800,72800,72800,10,0,0,0.00137551581843,70.430421354,72765.411218,72750.039036,15.3721819276,2.79451788039,12.5776640472,72730,72750,9.55697525732,0.000299786722389,0.00252032212015,2.96195421652,,,,,"",,,0,0,-0.00137362637363,-0.00274725274725,0,0,0,0.000962463907604,0.000687285223368,0.000211156345159,3.83862346208e-05,0.000172770110538,0.000131277132656,13.4980577008,"test",72746.6666667,0.000733137829912,1.00096246391,1.00073313783,2.2,1.15,8.69565217391,-36959,0.0869565217391,72821.6515139,72638.3484861,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:17:00.000+09:00",72800,72800,72800,72800,15,0,0,0.00137551581843,70.430421354,72770.732569,72753.7398482,16.9927208648,5.63415847727,11.3585623875,72735,72750,8.87433416751,0.000299786722389,0.0026230541044,3.09717771237,,,,,"",,,0,-0.00137362637363,-0.00137362637363,-0.00274725274725,0,0,0,0.000893655049151,0.000687285223368,0.000233416495395,7.73922867757e-05,0.00015602420862,0.000121900194609,13.903522351,"test",72748.3333333,0.000710211001398,1.00089365505,1.000710211,5,1.9,7.89473684211,-36959,0.0526315789474,72830.3939201,72639.6060799,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:18:00.000+09:00",72700,72700,72700,72700,4,-0.00137362637363,-0.00137362637363,0,37.5691515289,72759.8506353,72749.7591187,10.0915166605,6.52563011391,3.56588654655,72735,72748,15.3833102984,0.000434677639325,0.0026230541044,0.449208981183,,,,,"",,,0,0,0,-0.00137551581843,0,-0.00137362637363,0,-0.00048119887262,-0.000659811953593,0.000138810407984,8.97610744691e-05,4.90493335151e-05,0.000211599866553,12.5803944634,"test",72748.3333333,-0.000664390936791,0.999518801127,0.999335609063,5.8,2.1,1.90476190476,-36963,-0.047619047619,72830.3939201,72639.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:19:00.000+09:00",72700,72700,72700,72700,0,0,-0.00137362637363,0,37.5691515289,72750.6428453,72746.073258,4.56958725068,6.13442154126,-1.56483429058,72735,72746,14.2845024199,0.000434677639325,0.0026230541044,-0.496494137097,,,,,"",,,0,-0.00137551581843,0,-0.00137551581843,0,0,0,-0.00048119887262,-0.000632337173178,6.28553954701e-05,8.43799386693e-05,-2.15245431992e-05,0.000196485590371,0,"test",72748.3333333,-0.000664390936791,0.999518801127,0.999335609063,5.8,2.1,0,-36963,-0.047619047619,72830.3939201,72639.6060799,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:20:00.000+09:00",72700,72700,72600,72600,14,-0.00137551581843,-0.00274725274725,-0.00137551581843,24.3778268536,72727.4670229,72735.2530167,-7.78599376554,3.3503384799,-11.1363322454,72730,72742,20.4070379614,0.000528043297331,0.00306215556872,2.2739066115,,,,,"",,,0,0.00137741046832,0.00137741046832,0,1,0,0.00137551581843,-0.00178743297126,-0.0019521046988,-0.000107245093189,4.61479129463e-05,-0.000153393006136,0.000281088677154,13.8317785143,"test",72746.6666667,-0.00201612903226,0.998212567029,0.997983870968,8.6,2.8,5,-36977,-0.285714285714,72841.3552873,72618.6447127,-0.083717231587,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:21:00.000+09:00",72600,72700,72600,72700,2,0.00137741046832,-0.00137362637363,0,45.1269866795,72723.2413271,72732.6416821,-9.40035503164,0.800199777592,-10.2005548092,72730,72740,26.0922495356,0.00061515021865,0.00306215556872,-0.184134189516,,,,,"",,,0,0,0,-0.00137551581843,0,0,0.00137741046832,-0.00041248453183,-0.000549903766841,-0.000129303370449,1.10068745198e-05,-0.000140310244969,0.000358903019746,11.8872507216,"test",72746.6666667,-0.000641495601173,0.999587515468,0.999358504399,7,2.9,0.689655172414,-36975,-0.241379310345,72841.3552873,72618.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:22:00.000+09:00",72700,72700,72700,72700,3,0,-0.00137362637363,0,45.1269866795,72719.6657383,72730.2237798,-10.5580414363,-1.47144846519,-9.08659297114,72730,72738,24.2285174259,0.00061515021865,0.00306215556872,-0.0103257529975,,,,,"",,,0,0,0,-0.00137551581843,0,0,0,-0.00041248453183,-0.000522422942616,-0.000145227530073,-2.02400063988e-05,-0.000124987523675,0.000333267089765,12.2927135372,"test",72746.6666667,-0.000641495601173,0.999587515468,0.999358504399,4.6,3.05,0.983606557377,-36975,-0.229508196721,72841.3552873,72618.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:23:00.000+09:00",72700,72700,72700,72700,90,0,0,0,45.1269866795,72716.6402401,72727.9849813,-11.3447411387,-3.4461069999,-7.89863413884,72730,72738,22.4979090383,0.00061515021865,0.00306215556872,4.23828419117,,,,,"",,,0,0,0,-0.00137551581843,0,0,0,-0.00041248453183,-0.000522422942616,-0.000156048708924,-4.74017469038e-05,-0.00010864696202,0.000309462297639,15.6939064867,"test",72746.6666667,-0.000641495601173,0.999587515468,0.999358504399,21.8,7.05,12.7659574468,-36975,-0.0992907801418,72841.3552873,72618.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:24:00.000+09:00",72700,72700,72700,72700,0,0,0,0,45.1269866795,72714.0802032,72725.9120197,-11.8318165051,-5.12324890095,-6.70856760419,72730,72738,20.8909155356,0.00061515021865,0.00306215556872,-0.360215835416,,,,,"",,,0,0,0,-0.00137551581843,0,0,0,-0.00041248453183,-0.000522422942616,-0.000162748507636,-7.04710990502e-05,-9.22774085859e-05,0.000287357847807,0,"test",72745,-0.000618599216441,0.999587515468,0.999381400784,21.8,7.05,0,-36975,-0.0992907801418,72841.3552873,72618.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:25:00.000+09:00",72700,72700,72700,72700,0,0,0.00137741046832,0,45.1269866795,72711.9140181,72723.9926108,-12.0785927437,-6.51431766951,-5.56427507422,72730,72738,19.398707283,0.00061515021865,0.00306215556872,-0.360215835416,,,,,"",,,0,0,0.00137551581843,-0.00137551581843,1,0,0,-0.00041248453183,-0.000522422942616,-0.000166142953834,-8.9605470007e-05,-7.65374838269e-05,0.00026683228725,0,"test",72743.3333333,-0.000595701782523,0.999587515468,0.999404298217,19,7.05,0,-36975,-0.0992907801418,72841.3552873,72618.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:26:00.000+09:00",72700,72700,72700,72700,0,0,0,0,45.1269866795,72710.0810922,72722.2153804,-12.13428817,-7.63831176961,-4.49597640041,72730,72738,18.0130853343,0.00061515021865,0.00306215556872,-0.360215835416,,,,,"",,,0,0,-0.00137551581843,-0.00137551581843,0,0,0,-0.00041248453183,-0.000522422942616,-0.000166909053233,-0.000105066186652,-6.18428665807e-05,0.00024777283816,0,"test",72741.6666667,-0.000572803299347,0.999587515468,0.999427196701,18.6,7.05,0,-36975,-0.0992907801418,72841.3552873,72618.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:27:00.000+09:00",72700,72700,72700,72700,20,0,0,0,45.1269866795,72708.5301549,72720.5697967,-12.0396417015,-8.51857775599,-3.52106394552,72730,72738,16.7264363818,0.00061515021865,0.00306215556872,0.606710381828,,,,,"",,,0,0,-0.00137551581843,-0.00137551581843,0,0,0,-0.00041248453183,-0.000522422942616,-0.000165607176087,-0.000117174384539,-4.84327915478e-05,0.000230074778292,14.1898296248,"test",72740,-0.000549903766841,0.999587515468,0.999450096233,22,8.05,2.48447204969,-36975,-0.0869565217391,72841.3552873,72618.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:28:00.000+09:00",72700,72700,72700,72700,4,0,0,0,45.1269866795,72707.2178234,72719.046108,-11.8282845914,-9.18051912308,-2.64776546834,72730,72738,15.531690926,0.00061515021865,0.00306215556872,-0.216463053303,,,,,"",,,0,0,-0.00137551581843,-0.00137551581843,0,0,0,-0.00041248453183,-0.000522422942616,-0.000162699925604,-0.000126279492752,-3.64204328521e-05,0.000213640865557,12.5803944634,"test",72738.3333333,-0.000527003184932,0.999587515468,0.999472996815,4.8,8.25,0.484848484848,-36975,-0.0848484848485,72841.3552873,72618.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:29:00.000+09:00",72700,72700,72700,72700,4,0,0,0,45.1269866795,72706.107389,72717.6352852,-11.527896148,-9.64999452806,-1.87790161993,72730,72738,14.4222844313,0.00061515021865,0.00306215556872,-0.227399964028,,,,,"",,,0,0.00137551581843,-0.00137551581843,-0.00137551581843,0,0,0,-0.00041248453183,-0.000522422942616,-0.000158568035048,-0.000132737201211,-2.58308338368e-05,0.000198380803731,12.5803944634,"test",72736.6666667,-0.000504101553549,0.999587515468,0.999495898446,5.6,8.45,0.473372781065,-36975,-0.0828402366864,72841.3552873,72618.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:30:00.000+09:00",72700,72800,72700,72800,6,0.00137551581843,0.00137551581843,0.00137551581843,64.2423478495,72720.5524061,72723.7363752,-3.18396906386,-8.35678943522,5.17282037136,72735,72738,20.5349784004,0.000684292221946,0.00314718447577,-0.141148654503,,,,,"",,,0,-0.00274725274725,-0.00274725274725,-0.00274725274725,0,0,0.00137551581843,0.000893655049151,0.000852374274795,-4.37358387893e-05,-0.000114791063671,7.10552248813e-05,0.000282073879127,12.9872329928,"test",72736.6666667,0.000870720865221,1.00089365505,1.00087072087,6.8,8.75,0.685714285714,-36969,-0.0457142857143,72849.4552314,72620.5447686,0.783953818415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:31:00.000+09:00",72700,72700,72600,72600,118,-0.00274725274725,-0.00137551581843,-0.00274725274725,36.703496716,72702.0058821,72714.5707178,-12.564835661,-9.19839868038,-3.36643698065,72725,72734,33.3539085147,0.000858465584371,0.00342382938412,3.3733640851,,,,,"",,,0,0,0,0,0,-0.00137362637363,0.00137362637363,-0.00171880371262,-0.00184232958451,-0.000173069361722,-0.000126699706341,-4.63696553809e-05,0.000459420227475,15.963404942,"test",72733.3333333,-0.00183318056829,0.998281196287,0.998166819432,30.4,14.55,8.10996563574,-37087,-0.439862542955,72849.498996,72600.501004,-0.00201208056407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:32:00.000+09:00",72600,72600,72600,72600,0,0,-0.00137551581843,-0.00274725274725,36.703496716,72686.3126695,72706.0839979,-19.7713284575,-11.3129846358,-8.45834382173,72715,72730,30.9714864779,0.000858465584371,0.0035966985713,-0.472473147813,,,,,"",,,0,0,0,0,0,0,0,-0.00158151688097,-0.00178743297126,-0.0002723323479,-0.000155826234653,-0.000116506113247,0.000426604496941,0,"test",72730,-0.00178743297126,0.998418483119,0.998212567029,26.4,14.5,0,-37087,-0.441379310345,72845.7669683,72584.2330317,0.0602865100814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:33:00.000+09:00",72600,72600,72600,72600,0,0,-0.00137551581843,-0.00274725274725,36.703496716,72673.0337972,72698.225924,-25.192126763,-14.0888130613,-11.1033137017,72705,72726,28.7592374438,0.000858465584371,0.00368037635933,-0.472473147813,,,,,"",,,0,0,0,0,0,0,0,-0.00144419228389,-0.00173253031928,-0.000346998991226,-0.000194060785968,-0.000152938205258,0.00039613274716,0,"test",72728.3333333,-0.0017645576002,0.998555807716,0.9982354424,25.6,14.5,0,-37087,-0.441379310345,72838.7908816,72571.2091184,0.107596576305,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:34:00.000+09:00",72600,72600,72600,72600,0,0,-0.00137551581843,-0.00274725274725,36.703496716,72661.7978284,72690.9499296,-29.1521011987,-17.1014706888,-12.05063051,72695,72722,26.7050061978,0.000858465584371,0.00368088263574,-0.472473147813,,,,,"",,,0,0,0,0.00413223140496,0,0,0,-0.00130682990577,-0.00167762162757,-0.000401544093647,-0.000235557447503,-0.000165986646143,0.000367837550934,0,"test",72726.6666667,-0.00174168118068,0.998693170094,0.998258318819,24.8,14.5,0,-37087,-0.441379310345,72828.7908816,72561.2091184,0.144968330943,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:35:00.000+09:00",72600,72600,72600,72600,2,0,-0.00274725274725,-0.00274725274725,36.703496716,72652.2904702,72684.2128978,-31.9224275949,-20.06566207,-11.8567655249,72685,72718,24.7975057551,0.000858465584371,0.00359818307233,-0.411154810518,,,,,"",,,0,0,0,0.00550964187328,0,0,0,-0.00116942973103,-0.00162270689513,-0.000439702859433,-0.000276386529889,-0.000163316329544,0.000341563440153,11.8858742684,"test",72725,-0.00171880371262,0.998830570269,0.998281196287,24,14.6,0.13698630137,-37087,-0.438356164384,72815.7669683,72554.2330317,0.174994377017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:36:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00274725274725,36.703496716,72644.2457825,72677.9749054,-33.7291228899,-22.798354234,-10.9307686559,72675,72714,23.026255344,0.000858465584371,0.00342618495989,-0.457828405389,,,,,"",,,0,0,0,0.00550964187328,0,0,0,-0.00103199174407,-0.00156778612097,-0.000464588469558,-0.000314026917823,-0.000150561551735,0.000317166051571,0,"test",72723.3333333,-0.00169592519595,0.998968008256,0.998304074804,0.4,14.1,0,-37087,-0.45390070922,72799.498996,72550.501004,0.198792751662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:37:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00274725274725,36.703496716,72637.438739,72672.1989865,-34.7602474328,-25.1907328737,-9.56951455909,72665,72712,21.3815228195,0.000858465584371,0.00315021623677,-0.431357759514,,,,,"",,,0,0,0,0.00550964187328,0,0,0,-0.000894515929264,-0.00154032346793,-0.000478791286953,-0.000346979791649,-0.000131811495304,0.000294511333601,0,"test",72721.6666667,-0.0016730456306,0.999105484071,0.998326954369,0.4,13.35,0,-37087,-0.479400749064,72779.4552314,72550.5447686,0.216046181585,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:38:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00137551581843,36.703496716,72631.678933,72666.8509134,-35.1719803661,-27.1869823722,-7.98499799388,72660,72710,19.8542711895,0.000810398710376,0.00320999278549,-0.423900866701,,,,,"",,,0,0,0,0.00550964187328,0,0,0,-0.000825763831544,-0.00151285930408,-0.000484462539478,-0.000374476341215,-0.000109986198263,0.000273474809773,0,"test",72720,-0.0016501650165,0.999174236168,0.998349834983,0.4,13.15,0,-37087,-0.471482889734,72776.6190379,72543.3809621,0.242752122286,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:39:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00137551581843,36.703496716,72626.805251,72661.8989939,-35.0937428595,-28.7683344697,-6.32540838982,72655,72706,18.4361089617,0.000810398710376,0.00324542732711,-0.423900866701,,,,,"",,,0,0,0,0.00550964187328,0,0,0,-0.000757002271007,-0.00145792644348,-0.000483384887872,-0.000396258050546,-8.71268373254e-05,0.000253940894789,0,"test",72718.3333333,-0.00162728335358,0.999242997729,0.998372716646,0.4,13.15,0,-37087,-0.471482889734,72772.8982612,72537.1017388,0.266748044338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:40:00.000+09:00",72600,72600,72600,72600,0,0,0,0,36.703496716,72622.6813662,72657.3138832,-34.6325169741,-29.9411709706,-4.69134600359,72655,72702,17.1192440358,0.000752884433789,0.00324542732711,-0.399653231248,,,,,"",,,0,0,0,0.00550964187328,0,0,0,-0.000757002271007,-0.00140298753817,-0.000477031914244,-0.000412412823286,-6.46190909586e-05,0.000235802259447,0,"test",72715,-0.00158151688097,0.999242997729,0.998418483119,0,12.45,0,-37087,-0.441767068273,72772.8982612,72537.1017388,0.266748044338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:41:00.000+09:00",72600,72600,72600,72600,3,0,0,-0.00137551581843,36.703496716,72619.1919253,72653.0684104,-33.8764851042,-30.7282337973,-3.14825130689,72650,72698,15.8964408904,0.00068356997864,0.00325730476702,-0.305113130468,,,,,"",,,0,0,0,0.00413223140496,0,0,0,-0.000688231245699,-0.00134804258714,-0.000466618252123,-0.000423253909053,-4.33643430701e-05,0.000218959240915,12.2913370808,"test",72711.6666667,-0.00153574621221,0.999311768754,0.998464253788,0.6,12.5,0.24,-37087,-0.448,72768.3215957,72531.6784043,0.288711436318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:42:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00137551581843,36.703496716,72616.2393214,72649.137417,-32.8980956322,-31.1622061643,-1.73588946793,72645,72694,14.7609808268,0.00068356997864,0.00324587407875,-0.395978276097,,,,,"",,,0,0,0,0.00413223140496,0,0,0,-0.000619450753665,-0.0012930915894,-0.000453141813116,-0.000429231489866,-2.39103232498e-05,0.000203319295135,0,"test",72708.3333333,-0.0014899713467,0.999380549246,0.998510028653,0.6,12.35,0,-37087,-0.453441295547,72762.8982612,72527.1017388,0.309157490822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:43:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00137551581843,36.703496716,72613.7409643,72645.4976084,-31.7566441014,-31.2810937517,-0.475550349684,72640,72690,13.7066250535,0.00068356997864,0.00321087659408,-0.305879045792,,,,,"",,,0,0,0,0.00413223140496,0,0,0,-0.000550660792952,-0.00123813454395,-0.000437419340239,-0.00043086905994,-6.55028029867e-06,0.00018879648834,0,"test",72705,-0.00144419228389,0.999449339207,0.998555807716,0.6,7.85,0,-37087,-0.713375796178,72756.6190379,72523.3809621,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:44:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00137551581843,36.703496716,72611.6269698,72642.1274151,-30.5004453909,-31.1249640795,0.624518688642,72635,72686,12.7275804068,0.00068356997864,0.00315151735176,-0.305879045792,,,,,"",,,0,0,0,0.00413223140496,0,0,0,-0.000481861361603,-0.0011831714498,-0.000420116327698,-0.000428718513492,8.60218579396e-06,0.000175311024887,0,"test",72701.6666667,-0.00139840902318,0.999518138638,0.998601590977,0.6,7.85,0,-37087,-0.713375796178,72749.4552314,72520.5447686,0.347101790084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:45:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00137551581843,36.703496716,72609.8382052,72639.0068659,-29.1686606987,-30.7337034034,1.56504270465,72630,72684,11.8184675206,0.00068356997864,0.00306637167167,-0.305879045792,,,,,"",,,0,0,0,0.00413223140496,0,0,0,-0.000413052457662,-0.00115568763414,-0.000401772185933,-0.00042332924798,2.15570620475e-05,0.000162788808824,0,"test",72698.3333333,-0.001352621564,0.999586947542,0.998647378436,0.6,7.85,0,-37087,-0.713375796178,72741.3552873,72518.6447127,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:46:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00137551581843,36.703496716,72608.3246352,72636.1174684,-27.7928332539,-30.1455293735,2.3526961196,72625,72682,10.9742912691,0.00068356997864,0.00295319939271,-0.305879045792,,,,,"",,,0,0,0,0.00413223140496,0,0,0,-0.000344234079174,-0.00112820230594,-0.000382821394681,-0.00041522767732,3.24062826391e-05,0.000151161036765,0,"test",72695,-0.00130682990577,0.999655765921,0.998693170094,0,7.85,0,-37087,-0.713375796178,72732.2380529,72517.7619471,0.38343689897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:47:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00137551581843,36.703496716,72607.0439221,72633.4421004,-26.3981783241,-29.3960591636,2.99788083948,72620,72680,10.1904133213,0.00068356997864,0.00280860342252,-0.267994019184,,,,,"",,,0,0,0,0.00550964187328,0,0,0,-0.000275406224181,-0.00110071546505,-0.000363611271682,-0.000404904396193,4.12931245108e-05,0.000140363819853,0,"test",72693.3333333,-0.00128393250183,0.999724593776,0.998716067498,0,6.85,0,-37087,-0.817518248175,72721.9803903,72518.0196097,0.401941932431,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:48:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00137551581843,36.703496716,72605.9602417,72630.9649078,-25.0046660193,-28.5177805347,3.51311451543,72615,72678,9.46252665553,0.00068356997864,0.00262738883541,-0.259791888554,,,,,"",,,0,0,0,0.00550964187328,0,0,0,-0.000206568890725,-0.00107322711137,-0.000344416887318,-0.000392806894418,4.83900070995e-05,0.000130337832721,0,"test",72691.6666667,-0.00126103404792,0.999793431109,0.998738965952,0,6.65,0,-37087,-0.842105263158,72710.3939201,72519.6060799,0.421378637246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:49:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00137551581843,36.703496716,72605.0432815,72628.6712109,-23.6279294156,-27.5398103109,3.91188089529,72610,72676,8.78663189442,0.00068356997864,0.00240126646112,-0.251629370445,,,,,"",,,0,0,0.00413223140496,0.00550964187328,1,0,0,-0.000137722076849,-0.00104573724476,-0.000325453573218,-0.000379336230178,5.388265696e-05,0.000121027987526,0,"test",72688.3333333,-0.00121523398987,0.999862277923,0.99878476601,0,6.45,0,-37087,-0.868217054264,72697.1779789,72522.8220211,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:50:00.000+09:00",72600,72600,72600,72600,0,0,0,-0.00274725274725,36.703496716,72604.267392,72626.5474175,-22.2800254735,-26.4878533434,4.20782786991,72600,72674,8.15901533053,0.000598749854882,0,-0.239564988084,,,,,"",,,0,0,0.00550964187328,0.00550964187328,1,0,0,0,-0.0010182458651,-0.000306887403217,-0.000364846464786,5.7959061569e-05,0.000112383131275,0,"test",72685,-0.00116942973103,1,0.998830570269,0,6.15,0,-37087,-0.959349593496,72600,72600,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:51:00.000+09:00",72600,72600,72600,72600,0,0,0,0,36.703496716,72603.6108702,72624.5809421,-20.9700719522,-25.3842970652,4.41422511295,72600,72672,7.57622852121,0,0,-0.326164036527,,,,,"",,,0,0,0.00550964187328,0.00550964187328,1,0,0,0,-0.000990752972259,-0.000288843966284,-0.000349645965085,6.0801998801e-05,0.000104355764755,0,"test",72681.6666667,-0.00112362127084,1,0.998876378729,0,0.25,0,-37087,0,72600,72600,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:52:00.000+09:00",72600,72600,72600,72600,0,0,0,0,36.703496716,72603.0553517,72622.7601316,-19.7047799119,-24.2483936345,4.54361372264,72600,72670,7.03506934112,0,0,-0.326164036527,,,,,"",,,0,0,0.00550964187328,0.00550964187328,1,0,0,0,-0.000963258566121,-0.000271415701266,-0.000333999912321,6.25842110557e-05,9.69017815581e-05,0,"test",72678.3333333,-0.00107780860871,1,0.998922191391,0,0.25,0,-37087,0,72600,72600,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:53:00.000+09:00",72600,72600,72600,72600,0,0,0,0,36.703496716,72602.5852976,72621.0741959,-18.4888983428,-23.0964945762,4.60759623336,72600,72668,6.53256438818,0,0,-0.326164036527,,,,,"",,,0,0.00413223140496,0.00550964187328,0.00550964187328,1,0,0,0,-0.000935762646557,-0.000254668021251,-0.000318133534107,6.34655128563e-05,8.99802257325e-05,0,"test",72675,-0.00103199174407,1,0.998968008256,0,0.25,0,-37087,0,72600,72600,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:54:00.000+09:00",72800,72900,72800,72900,158,0.00413223140496,0.00413223140496,0.00413223140496,86.044520425,72648.3414056,72641.7353666,6.60603904996,-17.155987851,23.7620269009,72615,72672,27.4945240747,0.000900598955277,0.0036016516782,4.3578219941,,,,,"",,,0,0.00137174211248,0.00137174211248,0.00137174211248,1,0.00275482093664,0.00137741046832,0.00392480892378,0.00313738441215,9.06178196154e-05,-0.000235335910164,0.000325953729779,0.00037715396536,16.2594390378,"test",72676.6666667,0.00307297160941,1.00392480892,1.00307297161,31.6,8.15,19.3865030675,-36929,0.969325153374,72745.7669683,72484.2330317,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:55:00.000+09:00",73000,73000,73000,73000,5,0.00137174211248,0.00550964187328,0.00550964187328,89.09582016,72702.4427278,72668.2734876,34.169240266,-6.89094222757,41.0601824935,72635,72678,32.6734866408,0.00093387168774,0.00584752821136,-0.0960256271837,,,,,"",,,0,0,0,0,0,0.00137174211248,0,0.00502512562814,0.00443050166488,0.000468071784465,-9.43964688709e-05,0.000562468253336,0.000447582008779,12.8076553723,"test",72681.6666667,0.00437982985164,1.00502512563,1.00437982985,32.6,8.3,0.602409638554,-36924,0.981927710843,72847.3676058,72422.6323942,1.35935893706,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:56:00.000+09:00",73000,73000,73000,73000,0,0,0.00550964187328,0.00550964187328,89.09582016,72748.2207697,72692.8458218,55.3749478823,5.5622357944,49.8127120879,72655,72684,30.3396661665,0.00093387168774,0.00727784959956,-0.241519001705,,,,,"",,,0,0,-0.0013698630137,0,0,0,0,0.00474846879086,0.00434758681415,0.000758560929895,7.61950108823e-05,0.000682365919012,0.000415611865294,0,"test",72686.6666667,0.00431074016326,1.00474846879,1.00431074016,32.6,8.3,0,-36924,0.981927710843,72919.3860813,72390.6139187,1.15245492173,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:57:00.000+09:00",73000,73000,73000,73000,344,0,0.00550964187328,0.00550964187328,89.09582016,72786.9560359,72715.5979832,71.3580527341,18.7213991823,52.6366535517,72675,72690,28.1725471546,0.00093387168774,0.00832444910203,3.94551685512,,,,,"",,,0,0,-0.0013698630137,0,0,0,0,0.00447196422429,0.0042646856514,0.0009775075717,0.000256457523046,0.000721050048654,0.000385925303488,17.0388564173,"test",72691.6666667,0.00424165997936,1.00447196422,1.00424165998,101.4,25.5,13.4901960784,-36924,0.319607843137,72977.4896692,72372.5103308,1.03720842899,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:58:00.000+09:00",73000,73000,73000,73000,0,0,0.00550964187328,0.00550964187328,89.09582016,72819.7320304,72736.6647992,83.067231148,31.5905655755,51.4766655725,72695,72696,26.1602223578,0.00093387168774,0.0091206187244,-0.31588910457,,,,,"",,,0,0,-0.0013698630137,-0.0013698630137,0,0,0,0.00419561180274,0.00418179817321,0.001137907276,0.000432747473637,0.000705159802363,0.000358359210381,0,"test",72696.6666667,0.004172589298,1.0041956118,1.0041725893,101.4,25.5,0,-36924,0.319607843137,73026.5116891,72363.4883109,0.960013945273,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T17:59:00.000+09:00",73000,73000,73000,73000,0,0,0.00137174211248,0.00550964187328,89.09582016,72847.4655642,72756.1711104,91.2944537669,43.5313432138,47.7631105532,72715,72702,24.2916350466,0.00093387168774,0.00972824819299,-0.31588910457,,,,,"",,,0,0,-0.0013698630137,-0.0013698630137,0,0,0,0.00391941140067,0.00409892437622,0.00125060895571,0.000596319770052,0.00065428918566,0.000332762123926,0,"test",72701.6666667,0.00410352811719,1.0039194114,1.00410352812,69.8,25.5,0,-36924,0.319607843137,73068.6947837,72361.3052163,0.902889741598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:00:00.000+09:00",73000,73000,73000,73000,38,0,0,0.00550964187328,89.09582016,72870.9324005,72774.2325096,96.6998908186,54.1650527347,42.5348380839,72735,72708,22.5565182575,0.00093387168774,0.0101813479516,0.131596930371,,,,,"",,,0,-0.0013698630137,-0.0013698630137,-0.0013698630137,0,0,0,0.00364336289269,0.00401606425703,0.00132465603861,0.000741987023763,0.000582669014848,0.000308993400788,14.8358012403,"test",72706.6666667,0.00403447643499,1.00364336289,1.00403447643,76.4,27.4,1.38686131387,-36924,0.297445255474,73105.2701716,72364.7298284,0.857846810658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:01:00.000+09:00",72900,72900,72900,72900,15,-0.0013698630137,-0.0013698630137,0.00413223140496,66.4361858247,72875.4043388,72783.54862,91.8557188127,61.7031859503,30.1525328624,72750,72710,28.0881955248,0.000999474712054,0.0102126051524,-0.161672285301,,,,,"",,,0,0,0,0.00137174211248,0,-0.0013698630137,0,0.0020618556701,0.00261312061615,0.00126002357768,0.000846408586424,0.000413614991254,0.000385297606651,13.9048950336,"test",72710,0.00261312061615,1.00206185567,1.00261312062,79.4,28,0.535714285714,-36939,0.264285714286,73121.4835124,72378.5164876,0.701893213272,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:02:00.000+09:00",72900,72900,72900,72900,4,0,-0.0013698630137,0.00413223140496,66.4361858247,72879.1882867,72792.1746482,87.0136385367,66.7652764676,20.2483620691,72765,72712,26.0818958445,0.000999474712054,0.0101771503231,-0.301202447428,,,,,"",,,0,0,0.00137174211248,0.00137174211248,1,0,0,0.00185528756957,0.00258554296402,0.00119360272341,0.000915847413822,0.00027775530959,0.000357776349033,12.5831417085,"test",72713.3333333,0.00256715870542,1.00185528757,1.00256715871,11.4,28.2,0.141843971631,-36939,0.262411347518,73135.2701716,72394.7298284,0.682299318637,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:03:00.000+09:00",72900,72900,72900,72900,0,0,-0.0013698630137,0.00413223140496,66.4361858247,72882.3900888,72800.1617113,82.2283774825,69.8578966706,12.3704808119,72780,72714,24.2189032842,0.000999474712054,0.010074362616,-0.350987975928,,,,,"",,,0,0,0.00137174211248,0.00137174211248,1,0,0,0.00164880461665,0.00255796682895,0.00112796128234,0.000958270187525,0.000169691094813,0.000332220895531,0,"test",72716.6666667,0.00252120100848,1.00164880462,1.00252120101,11.4,28.2,0,-36939,0.262411347518,73146.6060556,72413.3939444,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:04:00.000+09:00",72900,72900,72900,72900,9,0,-0.0013698630137,0.00413223140496,66.4361858247,72885.0993059,72807.5571401,77.542165802,71.3947504969,6.14741530513,72795,72716,22.488981621,0.000999474712054,0.00990223025809,-0.244980334606,,,,,"",,,0,0,0.00137174211248,0.00137174211248,1,0,0,0.00144240675871,0.00253039221079,0.00106367854324,0.000979351858668,8.43266845696e-05,0.000308490831564,13.3940700195,"test",72720,0.00247524752475,1.00144240676,1.00247524752,13.2,28.65,0.314136125654,-36939,0.258289703316,73155.4164258,72434.5835742,0.645664837225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:05:00.000+09:00",73000,73000,72900,72900,211,0,-0.0013698630137,0.00413223140496,66.4361858247,72887.3917204,72814.4047593,72.9869610289,71.7131926033,1.27376842566,72810,72718,28.0254829338,0.000999474712054,0.00965713271872,1.92754548542,,,,,"",,,0,0,0.00137174211248,0.00137174211248,1,0.00137174211248,0.00137174211248,0.00123609394314,0.00250281910944,0.00100119288106,0.000983720063145,1.74728179104e-05,0.00038443735163,16.5487021165,"test",72723.3333333,0.00242929825366,1.00123609394,1.00242929825,47.8,39.2,5.38265306122,-36939,0.188775510204,73161.5679166,72458.4320834,0.627998027897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:06:00.000+09:00",72900,72900,72900,72900,0,0,0,0.00413223140496,66.4361858247,72889.3314557,72820.7451475,68.5863081608,71.0878157148,-2.50150755395,72825,72720,26.0236627242,0.000999474712054,0.00933341323335,-0.439812473971,,,,,"",,,0,0.00137174211248,0.00137174211248,0.00137174211248,1,0,0,0.0010298661174,0.00247524752475,0.00094082727244,0.000975141505004,-3.43142325645e-05,0.000356977540799,0,"test",72726.6666667,0.00238335319461,1.00102986612,1.00238335319,44.8,39.2,0,-36939,0.188775510204,73164.8529094,72485.1470906,0.610341853688,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:07:00.000+09:00",73000,73000,73000,73000,89,0.00137174211248,0.00137174211248,0.00550964187328,75.969854706,72906.3573856,72834.0232847,72.334100835,71.3370727388,0.997028096162,72845,72724,31.3076868154,0.00102955070917,0.00910183784982,0.507939474366,,,,,"",,,0,0,0,0,0,0.00137174211248,0,0.00212780561466,0.00379517078269,0.00099087809363,0.000977220174505,1.36579191255e-05,0.000428872422128,15.6868512438,"test",72731.6666667,0.00368936043447,1.00212780561,1.00368936043,61.8,43.65,2.03894616266,-36850,0.27147766323,73176.5116891,72513.4883109,0.733777578745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:08:00.000+09:00",73000,73000,73000,73000,1,0,0.00137174211248,0.00550964187328,75.969854706,72920.7639416,72846.3178562,74.4460853992,71.9588752709,2.48721012833,72865,72730,29.0714234714,0.00102955070917,0.00872743462325,-0.478387908259,,,,,"",,,0,0,0,0,0,0,0,0.00185274137103,0.00371236078647,0.00101980938903,0.00098573801741,3.4071371621e-05,0.000398238677691,11.1982284187,"test",72736.6666667,0.00362036570276,1.00185274137,1.0036203657,62,43.7,0.0228832951945,-36850,0.271167048055,73182.9622619,72547.0377381,0.712289344006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:09:00.000+09:00",73000,73000,73000,73000,0,0,0.00137174211248,0.00550964187328,75.969854706,72932.9541045,72857.7017187,75.2523857228,72.6175773613,2.63480836154,72885,72736,26.9948932235,0.00102955070917,0.00819088237997,-0.489591372152,,,,,"",,,0,0,0,0,0,0,0,0.00157782808534,0.00362956445227,0.00103085459894,0.000994761333716,3.60932652265e-05,0.000369793057856,0,"test",72741.6666667,0.00355138045595,1.00157782809,1.00355138046,60.2,43.7,0,-36850,0.271167048055,73183.4962311,72586.5037689,0.692632247925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:10:00.000+09:00",73000,73000,73000,73000,0,0,0.00137174211248,0.00550964187328,75.969854706,72943.2688576,72868.2423322,75.0265254553,73.0993669801,1.92715847519,72905,72744,25.0666865646,0.00102955070917,0.0074575281361,-0.489591372152,,,,,"",,,0,0,0,0,0,0,0,0.00130306563336,0.00351919058617,0.00102776062268,0.00100136119151,2.6399431167e-05,0.000343379268009,0,"test",72746.6666667,0.00348240469208,1.00130306563,1.00348240469,18,43.7,0,-36850,0.271167048055,73176.8455444,72633.1544556,0.674731574535,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:11:00.000+09:00",73000,73000,73000,73000,0,0,0.00137174211248,0.00550964187328,75.969854706,72951.9967257,72878.0021594,73.9945662661,73.2784068373,0.716159428827,72925,72750,23.2762089529,0.00102955070917,0.00646100458794,-0.489591372152,,,,,"",,,0,0,0,0,0,0,0,0.00102845389098,0.00343642611684,0.00101362419543,0.00100381379229,9.81040313462e-06,0.000318852177437,0,"test",72750,0.00343642611684,1.00102845389,1.00343642612,18,43.7,0,-36850,0.271167048055,73160.5843798,72689.4156202,0.659178634992,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:12:00.000+09:00",73000,73000,73000,73000,19,0,0,0.00550964187328,75.969854706,72959.3818448,72887.0390365,72.3428083115,73.0912871321,-0.748478820657,72945,72756,21.6136225991,0.00102955070917,0.00504817400494,-0.288564455144,,,,,"",,,0,0,0,0,0,0,0,0.000753992734252,0.00335367529826,0.00099099737413,0.00100125050866,-1.02531345296e-05,0.000296077021906,14.1426544203,"test",72753.3333333,0.00339045175479,1.00075399273,1.00339045175,4,44.65,0.425531914894,-36850,0.265397536394,73129.1195264,72760.8804736,0.649359497813,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:13:00.000+09:00",73000,73000,73000,73000,75,0,0,0.00550964187328,75.969854706,72965.6307918,72895.4065153,70.2242764859,72.5178850029,-2.29360851698,72965,72762,20.0697924135,0.00102955070917,0.00261478572306,0.300542141047,,,,,"",,,0,0,-0.0013698630137,-0.0013698630137,0,0,0,0.000479682039334,0.00327093812704,0.000961976390218,0.000993395684971,-3.14192947532e-05,0.000274928663198,15.5157030163,"test",72756.6666667,0.00334448160535,1.00047968204,1.00334448161,18.8,48.4,1.54958677686,-36850,0.244834710744,73060.3939201,72869.6060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:14:00.000+09:00",73000,73000,73000,73000,90,0,0,0.00137174211248,75.969854706,72970.9183623,72903.1541808,67.7641814489,71.5671442921,-3.80296284316,72970,72768,18.6362358125,0.000526570781615,0.00251203272301,0.526404007927,,,,,"",,,0,0,-0.0013698630137,-0.0013698630137,0,0,0,0.000411127860765,0.00318821459982,0.000928276458205,0.000980371839618,-5.20953814131e-05,0.000255290901541,15.6980245427,"test",72760,0.00329851566795,1.00041112786,1.00329851567,36.8,45,2,-36850,0.0877777777778,73061.6515139,72878.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:15:00.000+09:00",73000,73000,73000,73000,179,0,0,0,75.969854706,72975.3924604,72910.3279452,65.0645151784,70.2666184694,-5.20210329097,72970,72774,17.3050761116,0.000433485923815,0.00251203272301,1.39654700752,,,,,"",,,0,0,-0.0013698630137,-0.0013698630137,0,0,0,0.000411127860765,0.00310550471322,0.000891294728471,0.000962556417389,-7.12616889174e-05,0.000237055837145,16.3856006025,"test",72763.3333333,0.003252553942,1.00041112786,1.00325255394,72.6,53.7,3.33333333333,-36850,0.0689013035382,73061.6515139,72878.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:16:00.000+09:00",73000,73000,73000,73000,5,0,0,0,75.969854706,72979.1782357,72916.9703196,62.2079160755,68.6548779906,-6.44696191508,72970,72780,16.0689992465,0.000433485923815,0.00251203272301,-0.546450135941,,,,,"",,,0,0,0,-0.0013698630137,0,0,0,0.000411127860765,0.00302280846386,0.000852163233911,0.000940477780693,-8.8314546782e-05,0.000220123277349,12.8076553723,"test",72766.6666667,0.00320659642694,1.00041112786,1.00320659643,73.6,53.95,0.0926784059314,-36850,0.0685820203892,73061.6515139,72878.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:17:00.000+09:00",73000,73000,73000,73000,0,0,0,0,75.969854706,72982.3815841,72923.1206663,59.2609177348,66.7760859394,-7.51516820465,72970,72786,14.921213586,0.000433485923815,0.00251203272301,-0.606838354807,,,,,"",,,0,-0.0013698630137,0,-0.0013698630137,0,0,0,0.000411127860765,0.00294012584838,0.000811793393627,0.00091474090328,-0.000102947509653,0.00020440018611,0,"test",72770,0.00316064312217,1.00041112786,1.00316064312,69.8,36.75,0,-36850,0.100680272109,73061.6515139,72878.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:18:00.000+09:00",72900,72900,72900,72900,15,-0.0013698630137,-0.0013698630137,-0.0013698630137,46.2714391203,72969.7074942,72921.4080244,48.2994698298,63.0807627175,-14.7812928877,72965,72790,20.9982697584,0.000526362839503,0.00261478572306,-0.373805213579,,,,,"",,,0,0,0.00137174211248,0,1,-0.0013698630137,0,-0.000890838073049,0.00151119659294,0.000662544167762,0.000865305387071,-0.00020276121931,0.000288042109169,13.9048950336,"test",72773.3333333,0.00174056430927,0.999109161927,1.00174056431,57.8,37.5,0.4,-36865,0.0786666666667,73060.3939201,72869.6060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:19:00.000+09:00",72900,72900,72900,72900,1,0,-0.0013698630137,-0.0013698630137,46.2714391203,72958.9832643,72919.8222448,39.1610195358,58.2968140812,-19.1357945453,72960,72794,19.4983933471,0.000526362839503,0.00268584401621,-0.607536311352,,,,,"",,,0,0,0.00137174211248,0,1,0,0,-0.000822368421053,0.00145616396956,0.000537188196651,0.000799681948987,-0.000262493752337,0.0002674676728,11.1968576353,"test",72776.6666667,0.00169468236156,0.999177631579,1.00169468236,40,37.55,0.0266311584554,-36865,0.0785619174434,73057.9795897,72862.0204103,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:20:00.000+09:00",72900,72900,72900,72900,0,0,-0.0013698630137,-0.0013698630137,46.2714391203,72949.908916,72918.3539304,31.5549856071,52.9484483864,-21.3934627793,72955,72796,18.1056509652,0.000526362839503,0.00272767442151,-0.587176230842,,,,,"",,,0,0.00137174211248,0.00137174211248,0,1,0,0,-0.000753889383867,0.00142864992582,0.000432853026161,0.000726316164422,-0.000293463138261,0.000248362839029,0,"test",72781.6666667,0.00162586732007,0.999246110616,1.00162586732,4.2,35.65,0,-36865,0.0827489481066,73054.4987437,72855.5012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:21:00.000+09:00",73000,73000,73000,73000,87,0.00137174211248,0,0.00137174211248,63.8982648383,72957.6152366,72924.4017874,33.2134492173,49.0014485525,-15.7879993353,72960,72804,23.9552473248,0.000526570781615,0.00268584401621,0.776265002819,,,,,"",,,0,0,0,0,0,0.00137174211248,0,0.000548245614035,0.00269215977144,0.000454978756401,0.000671252719898,-0.000216273963497,0.000328154072943,15.6641229962,"test",72786.6666667,0.00293093973255,1.00054824561,1.00293093973,20.6,39.25,2.21656050955,-36778,0.205095541401,73057.9795897,72862.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:22:00.000+09:00",73000,73000,73000,73000,42,0,0,0.00137174211248,63.8982648383,72964.1359694,72930.001655,34.1343144478,46.0280217316,-11.8937072838,72965,72812,22.2441582302,0.000526570781615,0.00261478572306,0.0139392454863,,,,,"",,,0,0,0,0,0,0,0,0.000479682039334,0.00258199197934,0.000467593348601,0.000630520845638,-0.000162927497038,0.000304714496304,14.9358846646,"test",72791.6666667,0.00286204922725,1.00047968204,1.00286204923,29,41.15,1.02065613609,-36778,0.195625759417,73060.3939201,72869.6060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:23:00.000+09:00",73000,73000,73000,73000,3,0,0.00137174211248,0.00137174211248,63.8982648383,72969.6535126,72935.1867176,34.4667950194,43.7157763892,-9.24898136976,72970,72820,20.6552897852,0.000526570781615,0.00251203272301,-0.629094931088,,,,,"",,,0,0,0,0,0,0,0,0.000411127860765,0.0024718483933,0.000472147876978,0.000598846251906,-0.000126698374928,0.000282949175139,12.296831575,"test",72796.6666667,0.00279316818536,1.00041112786,1.00279316819,26.6,41.3,0.0726392251816,-36778,0.194915254237,73061.6515139,72878.3484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:24:00.000+09:00",73000,73000,73000,73000,2,0,0.00137174211248,0.00137174211248,63.8982648383,72974.322203,72939.9877015,34.3345015069,41.8395214127,-7.50501990584,72975,72828,19.1799119434,0.000526570781615,0.00237348517652,-0.637630076487,,,,,"",,,0,0,0,0,0,0,0,0.000342583076396,0.00236172900533,0.00047033563708,0.000573144128941,-0.000102808491861,0.000262738519772,11.89136875,"test",72801.6666667,0.00272429660493,1.00034258308,1.0027242966,26.8,40.95,0.04884004884,-36778,0.196581196581,73061.6025404,72888.3974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:25:00.000+09:00",73000,73000,73000,73000,2,0,0.00137174211248,0.00137174211248,63.8982648383,72978.2726333,72944.4330569,33.839576373,40.2395324048,-6.39995603173,72980,72836,17.8099182331,0.000526570781615,0.00219238147438,-0.600532564179,,,,,"",,,0,0,0,0,0,0,0,0.000274047684297,0.00225163380746,0.000463555840727,0.000551226471298,-8.76706305717e-05,0.000243971482646,11.89136875,"test",72806.6666667,0.00265543448402,1.00027404768,1.00265543448,27.2,30.5,0.0655737704918,-36778,0.26393442623,73060,72900,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:26:00.000+09:00",73000,73000,73000,73000,2,0,0,0.00137174211248,63.8982648383,72981.6153051,72948.5491268,33.0661783181,38.8048615874,-5.73868326936,72985,72844,16.5377812165,0.000526570781615,0.00195695784847,-0.603431931594,,,,,"",,,0,0,0,0,0,0,0,0.000205521682537,0.00214156279172,0.000452961346823,0.000531573446403,-7.86120995803e-05,0.000226544948171,11.89136875,"test",72811.6666667,0.00258658182068,1.00020552168,1.00258658182,10.2,30.6,0.0653594771242,-36778,0.263071895425,73056.4142843,72913.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:27:00.000+09:00",73000,73000,73000,73000,28,0,0,0,63.8982648383,72984.4437197,72952.3603026,32.0834171261,37.4605726952,-5.37715556908,72985,72852,15.3565111296,0.000433485923815,0.00195695784847,0.0098982472251,,,,,"",,,0,0,0,0,0,0,0,0.000205521682537,0.00203151595015,0.000439498864741,0.000513158530071,-7.36596653299e-05,0.000210363166159,14.5304197195,"test",72816.6666667,0.00251773861295,1.00020552168,1.00251773861,7.4,27.55,1.01633393829,-36778,0.130671506352,73056.4142843,72913.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:28:00.000+09:00",73000,73000,73000,73000,3,0,0,0,63.8982648383,72986.8369936,72955.889169,30.947824544,36.1580230649,-5.21019852091,72985,72860,14.2596174775,0.000433485923815,0.00195695784847,-0.54287681175,,,,,"",,,0,0,-0.0013698630137,0.0013698630137,0,0,0,0.000205521682537,0.00192149327477,0.000423942801973,0.000495315384451,-7.13725824782e-05,0.000195337225719,12.296831575,"test",72821.6666667,0.0024489048589,1.00020552168,1.00244890486,7.4,27.65,0.108499095841,-36778,0.130198915009,73056.4142843,72913.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:29:00.000+09:00",73000,73000,73000,73000,3,0,0,0,63.8982648383,72988.8620715,72959.156638,29.7054334949,34.8675051509,-5.16207165602,72985,72868,13.2410733719,0.000433485923815,0.00195695784847,-0.547225418909,,,,,"",,,0,0,-0.0013698630137,0.0013698630137,0,0,0,0.000205521682537,0.00181149475764,0.000406923746506,0.000477637056862,-7.07133103565e-05,0.000181384566739,12.296831575,"test",72826.6666667,0.00238008055657,1.00020552168,1.00238008056,7.6,27.8,0.107913669065,-36778,0.129496402878,73056.4142843,72913.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:30:00.000+09:00",73000,73000,73000,73000,22,0,0,0,63.8982648383,72990.575599,72962.1820722,28.3935267357,33.5727094679,-5.1791827322,72985,72876,12.2952824168,0.000433485923815,0.00195695784847,-0.153687030769,,,,,"",,,0,0,-0.0013698630137,0.0013698630137,0,0,0,0.000205521682537,0.0017015203908,0.000388952421037,0.000459900129697,-7.09477086603e-05,0.000168428526258,14.2892577962,"test",72830,0.00233420293835,1.00020552168,1.00233420294,11.6,28.9,0.76124567474,-36778,0.124567474048,73056.4142843,72913.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:31:00.000+09:00",73000,73000,73000,73000,0,0,0,0,63.8982648383,72992.0255068,72964.9834002,27.0421066054,32.2665888954,-5.22448228998,72985,72884,11.4170479585,0.000433485923815,0.00195695784847,-0.643703650613,,,,,"",,,0,0,-0.0013698630137,0.0013698630137,0,0,0,0.000205521682537,0.00159157016629,0.000370439816512,0.00044200806706,-7.15682505477e-05,0.000156397917239,0,"test",72836.6666667,0.0022424602993,1.00020552168,1.0022424603,11.2,28.9,0,-36778,0.124567474048,73056.4142843,72913.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:32:00.000+09:00",73000,73000,73000,73000,0,0,0,0,63.8982648383,72993.2523519,72967.5772224,25.675129505,30.9482970173,-5.27316751232,72985,72892,10.6015445329,0.000433485923815,0.00195695784847,-0.617064326049,,,,,"",,,0,-0.0013698630137,-0.0013698630137,0,0,0,0,0.000205521682537,0.00148164407617,0.000351714102808,0.00042394927421,-7.22351714017e-05,0.000145226637436,0,"test",72843.3333333,0.00215073445294,1.00020552168,1.00215073445,5.6,27.95,0,-36778,0.128801431127,73056.4142843,72913.5857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:33:00.000+09:00",72900,72900,72900,72900,64,-0.0013698630137,-0.0013698630137,-0.0013698630137,35.5319054598,72978.9058362,72962.5715022,16.3343340046,28.0255044148,-11.6911704102,72980,72898,16.9871484948,0.000526362839503,0.00219238147438,0.817249369397,,,,,"",,,0,0,0,0.00137174211248,0,-0.0013698630137,0,-0.00109619073719,2.74355949408e-05,0.000224064938334,0.000384437646293,-0.000160372707959,0.000233019869613,15.3557272157,"test",72848.3333333,0.000709236084102,0.998903809263,1.00070923608,17.8,27.4,2.33576642336,-36842,0.014598540146,73060,72900,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:34:00.000+09:00",72900,72900,72900,72900,0,0,-0.0013698630137,-0.0013698630137,35.5319054598,72966.7664768,72957.9365761,8.82990067515,24.1863836668,-15.3564829917,72975,72904,15.7737807452,0.000526362839503,0.00237348517652,-0.535756436397,,,,,"",,,0,0,0,0.00137174211248,0,0,0,-0.00102774922919,-5.48666739822e-05,0.000121123466051,0.000331774810245,-0.000210651344193,0.000216375593212,0,"test",72853.3333333,0.00064055636896,0.998972250771,1.00064055637,17.2,22.9,0,-36842,0.0174672489083,73061.6025404,72888.3974596,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:35:00.000+09:00",72900,72900,72900,72900,0,0,-0.0013698630137,-0.0013698630137,35.5319054598,72956.4947111,72953.6449779,2.84973324412,19.9190535823,-17.0693203382,72970,72910,14.6470821205,0.000526362839503,0.00251203272301,-0.592279267691,,,,,"",,,0,0,0,0.00137174211248,0,0,0,-0.000959298341784,-0.000137155397065,3.9090991003e-05,0.000273238046396,-0.000234147055393,0.000200920193697,0,"test",72858.3333333,0.000571886080293,0.999040701658,1.00057188608,12.8,13.95,0,-36842,0.0286738351254,73061.6515139,72878.3484861,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:36:00.000+09:00",72900,72900,72900,72900,0,0,-0.0013698630137,-0.0013698630137,35.5319054598,72947.8032171,72949.6712758,-1.86805871176,15.5616311235,-17.4296898352,72965,72916,13.600861969,0.000526362839503,0.00261478572306,-0.578718850815,,,,,"",,,0,0,0.00137174211248,0.00137174211248,1,0,0,-0.000890838073049,-0.000219430577651,-2.56249480351e-05,0.00021346544751,-0.000239090395545,0.00018656875129,0,"test",72863.3333333,0.000503225216158,0.999109161927,1.00050322522,12.8,13.7,0,-36842,0.029197080292,73060.3939201,72869.6060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:37:00.000+09:00",72900,72900,72900,72900,0,0,-0.0013698630137,-0.0013698630137,35.5319054598,72940.448876,72945.9919221,-5.54304604229,11.3406956903,-16.8837417326,72960,72922,12.6293718284,0.000526362839503,0.00268584401621,-0.578718850815,,,,,"",,,0,0,0.00137174211248,0.00137174211248,1,0,0,-0.000822368421053,-0.000301692219083,-7.60362968765e-05,0.000155565098633,-0.000231601395509,0.000173242411912,0,"test",72868.3333333,0.000434573774616,0.999177631579,1.00043457377,12.8,13.7,0,-36842,0.029197080292,73057.9795897,72862.0204103,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:38:00.000+09:00",72900,72900,72900,72900,2,0,0,0,35.5319054598,72934.225972,72942.585113,-8.35914100448,7.40072835137,-15.7598693558,72960,72928,11.7272738407,0.000433485923815,0.00268584401621,-0.464159743525,,,,,"",,,0,0,0.00137174211248,0.00137174211248,1,0,0,-0.000822368421053,-0.000383940324704,-0.0001146658574,0.000101518907426,-0.000216184764826,0.000160867953919,11.8899979572,"test",72873.3333333,0.000365931753728,0.999177631579,1.00036593175,0.4,13.05,0.153256704981,-36842,0.088122605364,73057.9795897,72862.0204103,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:39:00.000+09:00",72900,72900,72900,72900,0,0,0,0,35.5319054598,72928.9604379,72939.4306602,-10.4702223452,3.82653821206,-14.2967605572,72960,72934,10.8896114235,0.000433485923815,0.00268584401621,-0.545467882893,,,,,"",,,0,0,0.00137174211248,0.00137174211248,1,0,0,-0.000822368421053,-0.000466174897853,-0.000143624449179,5.2490236105e-05,-0.000196114685284,0.000149377385781,0,"test",72878.3333333,0.000297299151554,0.999177631579,1.00029729915,0.4,13,0,-36842,0.0884615384615,73057.9795897,72862.0204103,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:40:00.000+09:00",72900,72900,72900,72900,0,0,0,0,35.5319054598,72924.5049859,72936.5098706,-12.0048846794,0.660253633767,-12.6651383132,72960,72940,10.1117820361,0.000433485923815,0.00268584401621,-0.545467882893,,,,,"",,,0,0.00137174211248,0.00137174211248,0.00137174211248,1,0,0,-0.000822368421053,-0.00054839594187,-0.000164676058702,9.05697714358e-06,-0.000173733035846,0.000138707572511,0,"test",72883.3333333,0.000228675966156,0.999177631579,1.00022867597,0.4,13,0,-36842,0.0884615384615,73057.9795897,72862.0204103,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:41:00.000+09:00",73000,73000,73000,73000,3,0.00137174211248,0.00137174211248,0,64.2467888307,72936.1196034,72941.2128431,-5.09323967424,-0.490445027835,-4.60279464641,72960,72948,16.5323690335,0.000433485923815,0.00268584401621,-0.345654738816,,,,,"",,,0,0,0,0,0,0.00137174211248,0,0.000548245614035,0.000712836541098,-6.97704064965e-05,-6.71842503884e-06,-6.30519814576e-05,0.000226470808678,12.296831575,"test",72890,0.00150912333653,1.00054824561,1.00150912334,1,8.8,0.340909090909,-36839,-0.346590909091,73057.9795897,72862.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:42:00.000+09:00",73000,73000,73000,73000,3,0,0.00137174211248,0,64.2467888307,72945.9473568,72945.5674473,0.379909428651,-0.316374136538,0.696283565189,72960,72956,15.3514855311,0.000433485923815,0.00268584401621,-0.257051102733,,,,,"",,,0,0,0,0,0,0,0,0.000548245614035,0.000603103240309,5.20423874865e-06,-4.33389228134e-06,9.53813102999e-06,0.000210294322344,12.296831575,"test",72896.6666667,0.00141753166583,1.00054824561,1.00141753167,1.6,6.85,0.43795620438,-36839,-0.445255474453,73057.9795897,72862.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:43:00.000+09:00",73000,73000,73000,73000,38,0,0.00137174211248,0,64.2467888307,72954.263148,72949.5994883,4.66365975793,0.679632642357,3.98402711558,72960,72964,14.2549508503,0.000433485923815,0.00268584401621,1.79241637669,,,,,"",,,0,0,0.0013698630137,0,1,0,0,0.000548245614035,0.000493394002522,6.38857501087e-05,9.31003619667e-06,5.4575713912e-05,0.000195273299319,14.8358012403,"test",72903.3333333,0.00132595674638,1.00054824561,1.00132595675,8.8,8.6,4.41860465116,-36839,-0.354651162791,73057.9795897,72862.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:44:00.000+09:00",73000,73000,73000,73000,1,0,0.00137174211248,0,64.2467888307,72961.2995868,72953.3328595,7.96672728364,2.13705157061,5.82967571302,72960,72966,13.2367400753,0.000433485923815,0.00268584401621,-0.459693367176,,,,,"",,,0,0,0.0013698630137,0,1,0,0,0.000548245614035,0.000465970451991,0.000109133250461,2.92746790495e-05,7.98585714113e-05,0.000181325206511,11.1982284187,"test",72910,0.00123439857358,1.00054824561,1.00123439857,9,8.55,0.116959064327,-36839,-0.356725146199,73057.9795897,72862.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:45:00.000+09:00",73000,73000,73000,73000,0,0,0.00137174211248,0,64.2467888307,72967.2534965,72956.7896847,10.4638117863,3.80240361375,6.66140817256,72960,72966,12.2912586413,0.000433485923815,0.00268584401621,-0.513066710276,,,,,"",,,0,0,0.0013698630137,0,1,0,0,0.000548245614035,0.000465970451991,0.000143339887484,5.20877207363e-05,9.12521667473e-05,0.000168373406046,0,"test",72916.6666667,0.00114285714286,1.00054824561,1.00114285714,9,8.45,0,-36839,-0.360946745562,73057.9795897,72862.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:46:00.000+09:00",73000,73000,73000,73000,160,0,0,0,64.2467888307,72972.2914201,72959.9904488,12.3009713051,5.50211715202,6.79885415306,72960,72966,11.4133115955,0.000433485923815,0.00268584401621,3.9022541487,,,,,"",,,0,0,0.0013698630137,0,1,0,0,0.000548245614035,0.000465970451991,0.000168506456234,7.53714678358e-05,9.3134988398e-05,0.000156346734185,16.273388621,"test",72923.3333333,0.0010513324496,1.00054824561,1.00105133245,40.4,16.35,9.78593272171,-36839,-0.186544342508,73057.9795897,72862.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:47:00.000+09:00",73000,73000,73000,73000,0,0,0,0,64.2467888307,72976.5542786,72962.9541193,13.6001592892,7.12172557946,6.47843370978,72960,72966,10.598075053,0.000433485923815,0.00268584401621,-0.405426430889,,,,,"",,,0,0.0013698630137,0,0.0013698630137,0,0,0,0.000548245614035,0.000465970451991,0.000186303551907,9.75578846501e-05,8.87456672573e-05,0.000145179110315,0,"test",72930,0.000959824489236,1.00054824561,1.00095982449,39.8,14.95,0,-36839,-0.204013377926,73057.9795897,72862.0204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:48:00.000+09:00",73100,73100,73100,73100,1,0.0013698630137,0.0013698630137,0.0013698630137,79.5493096523,72995.545928,72973.105666,22.44026202,10.1854328676,12.2548291524,72965,72968,16.9839268349,0.000526338387095,0.00313726393264,-0.375239900129,,,,,"",,,0,0,-0.00136798905609,-0.00136798905609,0,0.0013698630137,0,0.00185020215172,0.00180901216972,0.000306980328591,0.000139335606943,0.000167644721647,0.000232338260396,11.1995973255,"test",72938.3333333,0.00221648424468,1.00185020215,1.00221648424,32.4,14.85,0.0673400673401,-36838,-0.20202020202,73079.4552314,72850.5447686,1.08975023825,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:49:00.000+09:00",73100,73100,73100,73100,0,0,0.0013698630137,0.0013698630137,79.5493096523,73011.6157852,72982.5052463,29.1105389512,13.9704540843,15.1400848669,72970,72970,15.7707892039,0.000526338387095,0.00351000369326,-0.397688205736,,,,,"",,,0,0,-0.00136798905609,-0.00136798905609,0,0,0,0.00178155406331,0.00178155406331,0.000398228987021,0.000191114282959,0.000207114704062,0.000215742670367,0,"test",72946.6666667,0.00210199232316,1.00178155406,1.00210199232,32.2,14.7,0,-36838,-0.204081632653,73098.0624847,72841.9375153,1.00756472614,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:50:00.000+09:00",73100,73100,73100,73100,0,0,0.0013698630137,0.0013698630137,79.5493096523,73025.2133567,72991.2085614,34.0047953623,17.9773223399,16.0274730224,72975,72972,14.6443042607,0.000526338387095,0.00382712985098,-0.366999680185,,,,,"",,,0,0,-0.00136798905609,-0.00136798905609,0,0,0,0.00171291538198,0.00175409746204,0.000465181879101,0.000245927802187,0.000219254076914,0.000200332479627,0,"test",72955,0.00198752655747,1.00171291538,1.00198752656,32.2,13.6,0,-36838,-0.220588235294,73114.6424004,72835.3575996,0.947571796275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:51:00.000+09:00",73100,73100,73100,73100,0,0,0.0013698630137,0.0013698630137,79.5493096523,73036.7189942,72999.2671865,37.451807703,21.8722194125,15.5795882905,72980,72976,13.5982825278,0.000526338387095,0.00410157016911,-0.366999680185,,,,,"",,,0,-0.00136798905609,-0.00136798905609,-0.00136798905609,0,0,0,0.00164428610578,0.00169918877439,0.000512336630685,0.000299209567887,0.000213127062798,0.000186023016796,0,"test",72963.3333333,0.00187308693864,1.00164428611,1.00187308694,0.2,13.6,0,-36838,-0.220588235294,73129.6662955,72830.3337045,0.900891862869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:52:00.000+09:00",73000,73000,73000,73000,5,-0.00136798905609,0,0,50.485466878,73031.0699181,72999.321469,31.7484491928,23.8474653686,7.90098382419,72980,72978,19.7698337758,0.00061262219716,0.00410157016911,-0.239309179771,,,,,"",,,0,0,0,0,0,-0.00136798905609,0,0.000274047684297,0.000301460714188,0.000434910262915,0.000326677607789,0.000108232655126,0.000270819640765,12.8076553723,"test",72970,0.000411127860765,1.00027404768,1.00041112786,1.2,13.85,0.361010830325,-36843,-0.234657039711,73129.6662955,72830.3337045,0.566815310478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:53:00.000+09:00",73000,73000,73000,73000,0,0,-0.00136798905609,0.00137174211248,50.485466878,73026.2899307,72999.3717305,26.9182002267,24.4616123402,2.45658788647,72985,72980,18.3577027918,0.000526082412823,0.00398049984143,-0.30229009234,,,,,"",,,0,0,0,0.0013698630137,0,0,0,0.000205521682537,0.000274047684297,0.000368742468858,0.000335090580003,3.36518888558e-05,0.00025147538071,0,"test",72976.6666667,0.000319736902206,1.00020552168,1.0003197369,1,10.65,0,-36843,-0.00469483568075,73130.2583905,72839.7416095,0.551632129312,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:54:00.000+09:00",73000,73000,73000,73000,0,0,-0.00136798905609,0.00137174211248,50.485466878,73022.245326,72999.418269,22.827057017,24.1347012756,-1.30764425853,72990,72982,17.0464383067,0.000526082412823,0.00383614193725,-0.30229009234,,,,,"",,,0,0,0,0.0013698630137,0,0,0,0.000137005069188,0.00024663615686,0.000312699411192,0.000330612346241,-1.79129350483e-05,0.000233512853517,0,"test",72978.3333333,0.00029689177153,1.00013700507,1.00029689177,1,10.65,0,-36843,-0.00469483568075,73130,72850,0.535714285714,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:55:00.000+09:00",73000,73000,73000,73000,0,0,-0.00136798905609,0.00137174211248,50.485466878,73018.8229682,72999.4613602,19.3616079837,23.1800826172,-3.81847463353,72995,72984,15.8288355705,0.000526082412823,0.00366575468464,-0.30229009234,,,,,"",,,0,0,0,0.0013698630137,0,0,0,6.8497842318e-05,0.000219226131755,0.000265227506625,0.000317535378317,-5.23078716921e-05,0.00021683336398,0,"test",72978.3333333,0.00029689177153,1.00006849784,1.00029689177,1,10.65,0,-36843,-0.00469483568075,73128.7908816,72861.2091184,0.518685877319,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:56:00.000+09:00",73000,73000,73000,73000,4,0,-0.00136798905609,0.00137174211248,50.485466878,73015.9271269,72999.5012594,16.4258674819,21.8292395901,-5.40337210821,73000,72986,14.6982044583,0.000526082412823,0.00346550976457,-0.194705424595,,,,,"",,,0,0,0,0,0,0,0,0,0.000191817608856,0.000225011883314,0.000299030679317,-7.40187960029e-05,0.000201345266553,12.5845125059,"test",72978.3333333,0.00029689177153,1,1.00029689177,1.8,10.85,0.36866359447,-36843,-0.00460829493088,73126.4911064,72873.5088936,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:57:00.000+09:00",73000,73000,73000,73000,0,0,0,0.00137174211248,50.485466878,73013.4767997,72999.5382032,13.9385965192,20.2511109759,-6.31251445672,73005,72986,13.6483327113,0.000526082412823,0.0032298681248,-0.308402022899,,,,,"",,,0,0,0,0,0,0,0,-6.84884596945e-05,0.000191817608856,0.000190939678345,0.000277412479123,-8.6472800777e-05,0.000186963461799,0,"test",72978.3333333,0.00029689177153,0.99993151154,1.00029689177,0.8,10.85,0,-36843,-0.00460829493088,73122.8982612,72887.1017388,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:58:00.000+09:00",73000,73000,73000,73000,0,0,0,0.00137174211248,50.485466878,73011.4034459,72999.5724103,11.8310355482,18.5670958904,-6.73606034219,73010,72986,12.6734518034,0.000526082412823,0.00295037107636,-0.305317960857,,,,,"",,,0,0,0,0,0,0,0,-0.000136967538693,0.000191817608856,0.000162068980112,0.00025434377932,-9.2274799208e-05,0.000173608928813,0,"test",72978.3333333,0.00029689177153,0.999863032461,1.00029689177,0.8,10.75,0,-36843,-0.0046511627907,73117.7032961,72902.2967039,0.453576165456,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T18:59:00.000+09:00",73100,73100,73000,73000,193,0,0,0.00137174211248,50.485466878,73009.6490696,72999.6040837,10.0449859493,16.8626739022,-6.81768795288,73015,72986,18.9110623888,0.000526082412823,0.00261299514187,3.26093676773,,,,,"",,,0,0,0,0,0,0.0013698630137,0.0013698630137,-0.000205437238924,0.000191817608856,0.000137602547251,0.000230995532907,-9.33929856559e-05,0.000259055649162,16.46090498,"test",72978.3333333,0.00029689177153,0.999794562761,1.00029689177,39.4,20.4,9.46078431373,-36843,-0.00245098039216,73110.3939201,72919.6060799,0.421378637246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:00:00.000+09:00",73000,73000,73000,73000,0,0,0,0.00137174211248,50.485466878,73008.1645974,72999.6334108,8.53118656611,15.196376435,-6.66518986886,73020,72986,17.5602722182,0.000526082412823,0.00219118049849,-0.385417787148,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,0.000191817608856,0.000116865569399,0.000208169540205,-9.13039708062e-05,0.000240551674222,0,"test",72978.3333333,0.00029689177153,0.999726102438,1.00029689177,39.4,20.4,0,-36843,-0.00245098039216,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:01:00.000+09:00",73000,73000,73000,73000,1,0,0,0,50.485466878,73006.9085055,72999.6605655,7.24793990902,13.6066891298,-6.35874922075,73020,72986,16.3059670598,0.000432892513119,0.00219118049849,-0.364396854795,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,0.000191817608856,9.92868480688e-05,0.000186393001778,-8.71061537089e-05,0.000223369411778,11.1982284187,"test",72980,0.000274047684297,0.999726102438,1.00027404768,38.8,20.3,0.0492610837438,-36843,-0.00985221674877,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:02:00.000+09:00",73000,73000,73000,73000,42,0,0,0,50.485466878,73005.8456585,72999.6857088,6.15994962316,12.1173412285,-5.95739160529,73020,72986,15.1412551269,0.000432892513119,0.00219118049849,0.3725760259,,,,,"",,,0,0,0.0013698630137,0,1,0,0,-0.000273897562312,0.000191817608856,8.43828715502e-05,0.000165990975732,-8.1608104182e-05,0.000207414453793,14.9358846646,"test",72981.6666667,0.000251204640435,0.999726102438,1.00025120464,47.2,22.25,1.88764044944,-36843,-0.00898876404494,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:03:00.000+09:00",73000,73000,73000,73000,0,0,0,0,50.485466878,73004.9463264,72999.7089897,5.23733672545,10.7413403279,-5.5040036024,73020,72986,14.0597369036,0.000432892513119,0.00219118049849,-0.383299159809,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,0.000191817608856,7.17443387048e-05,0.000147141648327,-7.5397309622e-05,0.000192599135665,0,"test",72983.3333333,0.000228362639872,0.999726102438,1.00022836264,47.2,20.35,0,-36843,-0.00982800982801,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:04:00.000+09:00",73000,73000,73000,73000,0,0,0,0,50.485466878,73004.1853531,72999.730546,4.45480711354,9.48403368499,-5.02922657145,73020,72986,13.0554699819,0.000432892513119,0.00219118049849,-0.382223001709,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,0.000191817608856,6.10247549799e-05,0.000129918269657,-6.88935146774e-05,0.000178842054546,0,"test",72985,0.000205521682537,0.999726102438,1.00020552168,8.6,20.3,0,-36843,-0.00985221674877,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:05:00.000+09:00",73000,73000,73000,73000,0,0,0,0,50.485466878,73003.5414526,72999.7505055,3.79094708012,8.34541636402,-4.55446928389,73020,72986,12.1229364118,0.000432892513119,0.00219118049849,-0.382223001709,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,0.000191817608856,5.19307819195e-05,0.00011432077211,-6.23899901903e-05,0.000166067622079,0,"test",72986.6666667,0.000182681768359,0.999726102438,1.00018268177,8.6,20.3,0,-36843,-0.00985221674877,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:06:00.000+09:00",73000,73000,73000,73000,1,0,0,0,50.485466878,73002.9966138,72999.7689866,3.2276271442,7.32185852005,-4.09423137586,73020,72986,11.2570123823,0.000432892513119,0.00219118049849,-0.267497731793,,,,,"",,,0,0.0013698630137,0,0,0,0,0,-0.000273897562312,0.000191817608856,4.42140704684e-05,0.000100299431782,-5.60853613131e-05,0.000154205649073,11.1982284187,"test",72988.3333333,0.000159842897267,0.999726102438,1.0001598429,8.6,12.35,0.080971659919,-36843,-0.0161943319838,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:07:00.000+09:00",73000,73100,73000,73100,107,0.0013698630137,0.0013698630137,0.0013698630137,76.5380552777,73017.9202116,73007.1935061,10.7267055175,8.00282791955,2.72387759798,73025,72988,17.5957972122,0.000525849802427,0.00237186005829,1.89870684426,,,,,"",,,0,-0.00136798905609,-0.00136798905609,-0.00136798905609,0,0,0.0013698630137,0.00102704553235,0.00153449882172,0.000146740157559,0.000109477810117,3.72623474417e-05,0.000240708580194,15.872412608,"test",72990,0.00150705576106,1.00102704553,1.00150705576,21.6,17.7,6.04519774011,-36736,0.290960451977,73111.6025404,72938.3974596,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:08:00.000+09:00",73000,73000,73000,73000,2,-0.00136798905609,0,-0.00136798905609,48.8550866294,73015.163256,73006.6606538,8.50260218591,8.10278277282,0.399819413089,73020,72990,23.481811697,0.00052564242924,0.00219118049849,-0.335001190316,,,,,"",,,0,0,0.0013698630137,0,1,-0.00136798905609,0,-0.000273897562312,0.000137005069188,0.000116474002547,0.000110997024285,5.47697826149e-06,0.000321668653384,11.89136875,"test",72990,0.000137005069188,0.999726102438,1.00013700507,22,17.75,0.112676056338,-36738,0.281690140845,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:09:00.000+09:00",73000,73000,73000,73000,0,0,0,-0.00136798905609,48.8550866294,73012.8304474,73006.1672721,6.66317533422,7.8148612851,-1.15168595088,73015,72992,21.8045394329,0.00052564242924,0.00195615378444,-0.377541024006,,,,,"",,,0,0,0.0013698630137,0,1,0,0,-0.000205437238924,0.00010960105217,9.12763744414e-05,0.000107052894316,-1.5776519875e-05,0.000298692320999,0,"test",72990,0.000137005069188,0.999794562761,1.00013700507,22,17.75,0,-36738,0.281690140845,73086.4142843,72943.5857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:10:00.000+09:00",73000,73000,73000,73000,0,0,0,-0.00136798905609,48.8550866294,73010.8565324,73005.7104371,5.14609531843,7.28110809177,-2.13501277334,73010,72994,20.2470723306,0.00052564242924,0.00164361046432,-0.377541024006,,,,,"",,,0,0,0.0013698630137,0,1,0,0,-0.000136967538693,8.2198536866e-05,7.04944564168e-05,9.97412067365e-05,-2.92467503197e-05,0.000277357155214,0,"test",72990,0.000137005069188,0.999863032461,1.00013700507,22,17.75,0,-36738,0.281690140845,73070,72950,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:11:00.000+09:00",73000,73000,73000,73000,0,0,0,-0.00136798905609,48.8550866294,73009.1862967,73005.2874417,3.89885490356,6.60465745412,-2.70580255057,73005,72994,18.8008528784,0.00052564242924,0.00119413709843,-0.377541024006,,,,,"",,,0,0,0,0,0,0,0,-6.84884596945e-05,8.2198536866e-05,5.34089712816e-05,9.04747596455e-05,-3.70657883639e-05,0.000257545929841,0,"test",72990,0.000137005069188,0.99993151154,1.00013700507,21.8,17.75,0,-36738,0.281690140845,73048.5889894,72961.4110106,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:12:00.000+09:00",73000,73000,73000,73000,16,0,-0.00136798905609,0,48.8550866294,73007.7730202,73004.8957794,2.87724084742,5.85917413278,-2.98193328537,73005,72994,17.4579348157,0.000432892513119,0.00119413709843,-0.0490126665932,,,,,"",,,0,0.0013698630137,0,0,0,0,0,-6.84884596945e-05,8.2198536866e-05,3.94142581838e-05,8.02626593532e-05,-4.08484011694e-05,0.000239149791995,13.9708042985,"test",72990,0.000137005069188,0.99993151154,1.00013700507,3.6,18.3,0.874316939891,-36738,0.286885245902,73048.5889894,72961.4110106,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:13:00.000+09:00",73100,73100,73100,73100,10,0.0013698630137,0.0013698630137,0.0013698630137,66.4384158163,73021.9617864,73011.9405365,10.0212498821,6.69158928264,3.32966059945,73010,72996,23.3537966145,0.000525849802427,0.00164361046432,-0.188106344346,,,,,"",,,0,0,-0.00136798905609,-0.00136798905609,0,0.0013698630137,0,0.00123270784824,0.00142473560195,0.00013708960167,9.15402090649e-05,4.55493926053e-05,0.000319477381868,13.5021701067,"test",72991.6666667,0.00148418769266,1.00123270785,1.00148418769,5.2,18.8,0.531914893617,-36728,0.30585106383,73070,72950,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:14:00.000+09:00",73100,73100,73100,73100,25,0,0.0013698630137,0.0013698630137,66.4384158163,73033.9676654,73018.4634597,15.5042056798,8.45411256208,7.05009311776,73015,72998,21.6856682849,0.000525849802427,0.00195615378444,0.106230819854,,,,,"",,,0,0,-0.00136798905609,-0.00136798905609,0,0,0,0.0011641443539,0.00139729855612,0.000212095836934,0.000115651334639,9.64445022949e-05,0.000296657568877,14.4184600178,"test",72993.3333333,0.00146132066855,1.00116414435,1.00146132067,10.2,20.05,1.24688279302,-36728,0.286783042394,73086.4142843,72943.5857157,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:15:00.000+09:00",73100,73100,73100,73100,0,0,0.0013698630137,0.0013698630137,66.4384158163,73044.1264861,73024.5032034,19.6232826646,10.6879465826,8.93533608204,73020,73000,20.1366919789,0.000525849802427,0.00219118049849,-0.430288472339,,,,,"",,,0,-0.00136798905609,-0.00136798905609,-0.00136798905609,0,0,0,0.00109559024925,0.0013698630137,0.000268444359297,0.00014620993957,0.000122234419727,0.000275467742529,0,"test",72995,0.00143845468868,1.00109559025,1.00143845469,10.2,20.05,0,-36728,0.286783042394,73100,72940,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:16:00.000+09:00",73000,73000,73000,73000,26,-0.00136798905609,0,0,46.4802326901,73037.3377959,73022.6881513,14.6496446024,11.4802861866,3.16935841584,73020,73000,25.8412139804,0.000612202448762,0.00219118049849,0.104381301932,,,,,"",,,0,0,0,0,0,-0.00136798905609,0,-0.000273897562312,0,0.000200680063047,0.000157264194336,4.34158687102e-05,0.000353989232608,14.456311785,"test",72995,6.8497842318e-05,0.999726102438,1.00006849784,15.4,21.15,1.2293144208,-36754,0.210401891253,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:17:00.000+09:00",73000,73000,73000,73000,2,0,0,0,46.4802326901,73031.5935196,73021.0075475,10.585972108,11.3014233708,-0.715451262816,73020,73000,23.9954129818,0.000612202448762,0.00219118049849,-0.414685101741,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,0,0.000145013316548,0.000154814018779,-9.80070223035e-06,0.000328704287422,11.89136875,"test",72995,6.8497842318e-05,0.999726102438,1.00006849784,12.6,21.25,0.0941176470588,-36754,0.209411764706,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:18:00.000+09:00",73000,73000,73000,73000,0,0,-0.00136798905609,0,46.4802326901,73026.7329781,73019.4514329,7.28154525794,10.4974477483,-3.21590249033,73020,73000,22.2814549117,0.000612202448762,0.00219118049849,-0.457769268155,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,0,9.97471953142e-05,0.000143800654086,-4.40534587716e-05,0.000305225409749,0,"test",72996.6666667,4.56641855793e-05,0.999726102438,1.00004566419,10.6,21.25,0,-36754,0.209411764706,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:19:00.000+09:00",73000,73000,73000,73000,0,0,-0.00136798905609,0,46.4802326901,73022.6202123,73018.010586,4.60962626988,9.31988345259,-4.71025718271,73020,73000,20.689922418,0.000612202448762,0.00219118049849,-0.469886006408,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,0,6.31455653409e-05,0.000127669636337,-6.4524070996e-05,0.000283423594767,0,"test",72998.3333333,2.28315714972e-05,0.999726102438,1.00002283157,5.6,11.6,0,-36754,0.383620689655,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:20:00.000+09:00",73000,73000,73000,73000,0,0,-0.00136798905609,0,46.4802326901,73019.1401796,73016.6764685,2.46371109383,7.94864898084,-5.484937887,73020,73000,19.2120708167,0.000612202448762,0.00219118049849,-0.469886006408,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,0,3.37494670388e-05,0.000108885602477,-7.51361354384e-05,0.000263179052283,0,"test",73000,0,0.999726102438,1,5.6,11.6,0,-36754,0.383620689655,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:21:00.000+09:00",73000,73000,73000,73000,8,0,0,0,46.4802326901,73016.1955366,73015.4411746,0.754362040316,6.50979159273,-5.75542955242,73020,73000,17.8397800441,0.000612202448762,0.00219118049849,-0.160677006012,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,0,1.03337265797e-05,8.91752272977e-05,-7.88415007181e-05,0.000244380548549,13.2776579741,"test",73000,0,0.999726102438,1,2,11.95,0.669456066946,-36754,0.372384937238,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:22:00.000+09:00",73000,73000,73000,73000,0,0,0,0,46.4802326901,73013.7039156,73014.2973839,-0.593468267034,5.08913962078,-5.68260788782,73020,73000,16.5655100409,0.000612202448762,0.00219118049849,-0.415523975401,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,0,-8.12970228814e-06,6.97142413806e-05,-7.78439436687e-05,0.000226924795081,0,"test",73000,0,0.999726102438,1,1.6,9.85,0,-36754,0.451776649746,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:23:00.000+09:00",73000,73000,73000,73000,1,0,0,0,46.4802326901,73011.5956209,73013.2383184,-1.64269750194,3.74277219624,-5.38546969818,73020,73002,15.3822593237,0.000612202448762,0.00219118049849,-0.375761643569,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,-2.73965096846e-05,-2.25027055061e-05,5.12708520032e-05,-7.37735575093e-05,0.000210715881147,11.1982284187,"test",73000,0,0.999726102438,1,1.8,9.9,0.10101010101,-36754,0.449494949495,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:24:00.000+09:00",73000,73000,73000,73000,0,0,0,0,46.4802326901,73009.8116792,73012.2577022,-2.44602299936,2.50501315712,-4.95103615647,73020,73004,14.2835265149,0.000612202448762,0.00219118049849,-0.417982052958,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,-5.47915182729e-05,-3.35071643747e-05,3.43152487276e-05,-6.78224131024e-05,0.000195664746779,0,"test",73000,0,0.999726102438,1,1.8,9.9,0,-36754,0.449494949495,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:25:00.000+09:00",73000,73000,73000,73000,21,0,0,0,46.4802326901,73008.3021901,73011.3497243,-3.04753416685,1.39450369232,-4.44203785917,73020,73006,13.2632746209,0.000612202448762,0.00219118049849,0.424255562894,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,-8.21850258883e-05,-4.17470433815e-05,1.91027903058e-05,-6.08498336873e-05,0.000181688693438,14.2427378102,"test",73000,0,0.999726102438,1,6,10.95,1.91780821918,-36754,0.406392694064,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:26:00.000+09:00",73000,73000,73000,73000,50,0,0,0,46.4802326901,73007.0249301,73010.5090039,-3.48407386597,0.418788180666,-3.90286204664,73020,73008,12.3158978623,0.000612202448762,0.00219118049849,1.46231638074,,,,,"",,,0,0,0,0,0,0,0,-0.000273897562312,-0.000109577032654,-4.77270392599e-05,5.73682439268e-06,-5.34638636525e-05,0.000168710929621,15.1102379995,"test",73000,0,0.999726102438,1,14.4,13.4,3.73134328358,-36754,0.332089552239,73100,72940,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:27:00.000+09:00",73000,73000,73000,73000,5,0,0,-0.00136798905609,46.4802326901,73005.9441716,73009.7305592,-3.78638760329,-0.422246976126,-3.36414062717,73015,73010,11.4361908721,0.00052564242924,0.00195615378444,-0.256199134472,,,,,"",,,0,0,0,0,0,0,0,-0.000205437238924,-0.000136967538693,-5.18683233328e-05,-5.78420515241e-06,-4.60841181804e-05,0.000156660148933,12.8076553723,"test",73000,0,0.999794562761,1,15.4,8.3,0.602409638554,-36754,-0.10843373494,73086.4142843,72943.5857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:28:00.000+09:00",73000,73000,73000,73000,1,0,0,0,46.4802326901,73005.0296837,73009.009777,-3.98009337921,-1.13381625674,-2.84627712247,73015,73012,10.6193200956,0.000432892513119,0.00195615378444,-0.561716008598,,,,,"",,,0,0,0,0,0,0,0,-0.000205437238924,-0.00016435654413,-5.45218271125e-05,-1.55317295444e-05,-3.89900975681e-05,0.000145470138295,11.1982284187,"test",73000,0,0.999794562761,1,15.4,8.25,0.121212121212,-36754,-0.0969696969697,73086.4142843,72943.5857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:29:00.000+09:00",73000,73000,73000,73000,0,0,0,0,46.4802326901,73004.2558862,73008.3423862,-4.08649997425,-1.72435300024,-2.362146974,73015,73014,9.86079723159,0.000432892513119,0.00195615378444,-0.639194078749,,,,,"",,,0,0,0,-0.0013698630137,0,0,0,-0.000205437238924,-0.000191744049087,-5.5979451702e-05,-2.3621273976e-05,-3.23581777261e-05,0.000135079414131,0,"test",73000,0,0.999794562761,1,15.4,8.25,0,-36754,-0.0969696969697,73086.4142843,72943.5857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:30:00.000+09:00",73000,73000,73000,73000,0,0,0,0,46.4802326901,73003.6011345,73007.7244316,-4.12329716439,-2.20414183307,-1.91915533132,73015,73016,9.15645457219,0.000432892513119,0.00195615378444,-0.639194078749,,,,,"",,,0,0,0,-0.0013698630137,0,0,0,-0.000205437238924,-0.000219130053687,-5.64835227999e-05,-3.01937237407e-05,-2.62897990591e-05,0.000125430884551,0,"test",73000,0,0.999794562761,1,11.2,8.25,0,-36754,-0.0969696969697,73086.4142843,72943.5857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:31:00.000+09:00",73000,73000,73000,73000,3,0,0,0,46.4802326901,73003.0471138,73007.1522515,-4.10513773029,-2.58434101252,-1.52079671778,73015,73016,8.50242210275,0.000432892513119,0.00195615378444,-0.420976655355,,,,,"",,,0,0,0,0,0,0,0,-0.000205437238924,-0.000219130053687,-5.62347634287e-05,-3.54019316783e-05,-2.08328317504e-05,0.000116471535654,12.296831575,"test",73000,0,0.999794562761,1,1.8,8.4,0.357142857143,-36754,-0.0952380952381,73086.4142843,72943.5857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:32:00.000+09:00",73000,73000,73000,73000,7,0,0,0,46.4802326901,73002.578327,73006.6224551,-4.04412805708,-2.87629842143,-1.16782963565,73015,73016,7.89510623827,0.000432892513119,0.00195615378444,-0.0747435092752,,,,,"",,,0,0,0,0,0,0,0,-0.000205437238924,-0.000219130053687,-5.53990144806e-05,-3.94013482388e-05,-1.59976662418e-05,0.00010815214025,13.1441268261,"test",73000,0,0.999794562761,1,2.2,7.95,0.880503144654,-36754,-0.100628930818,73086.4142843,72943.5857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:33:00.000+09:00",73000,73000,73000,73000,63,0,0,-0.00136798905609,46.4802326901,73002.1816613,73006.1319029,-3.95024152612,-3.09108704237,-0.859154483754,73010,73016,7.33117007839,0.000298146302568,0.00164361046432,2.99629206725,,,,,"",,,0,0,0,0,0,0,0,-0.000136967538693,-0.000219130053687,-5.41128976181e-05,-4.23436581146e-05,-1.17692395035e-05,0.000100426987375,15.341349664,"test",73001.6666667,-2.28305289834e-05,0.999863032461,0.999977169471,14.6,10.6,5.94339622642,-36754,-0.122641509434,73070,72950,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:34:00.000+09:00",73000,73000,73000,73000,0,0,0,-0.00136798905609,46.4802326901,73001.8460211,73005.6776878,-3.83166670529,-3.23920297495,-0.592463730333,73005,73016,6.80751507279,0.000298146302568,0.00119413709843,-0.540248114734,,,,,"",,,0,0,0,0,0,0,0,-6.84884596945e-05,-0.000219130053687,-5.24885850039e-05,-4.43726434925e-05,-8.11594151142e-06,9.32536311342e-05,0,"test",73003.3333333,-4.56600155243e-05,0.99993151154,0.999954339984,14.6,9.35,0,-36754,-0.139037433155,73048.5889894,72961.4110106,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:35:00.000+09:00",73000,73000,73000,73000,0,0,0,-0.00136798905609,46.4802326901,73001.5620179,73005.2571184,-3.69510048718,-3.3303824774,-0.364718009783,73000,73016,6.32126399617,0.000298146302568,0,-0.540248114734,,,,,"",,,0,0,0,0,0,0,0,0,-0.000219130053687,-5.06178148929e-05,-4.56216777726e-05,-4.99613712031e-06,8.65926574817e-05,0,"test",73005,-6.84884596945e-05,1,0.99993151154,14.6,9.35,0,-36754,-0.139037433155,73000,73000,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:36:00.000+09:00",73000,73000,73000,73000,93,0,0,0,46.4802326901,73001.3217074,73004.8677022,-3.5459947552,-3.37350493296,-0.172489822242,73000,73016,5.8697451393,0,0,3.21377449342,,,,,"",,,0,0,0,0,0,0,0,0,-0.000219130053687,-4.85752706192e-05,-4.62123963419e-05,-2.36287427729e-06,8.04074676616e-05,15.7308143606,"test",73006.6666667,-9.13158615652e-05,1,0.999908684138,32.6,12.7,7.32283464567,-36754,0,73000,73000,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:37:00.000+09:00",73000,73000,73000,73000,0,0,0,0,46.4802326901,73001.1183678,73004.5071317,-3.38876382838,-3.37655671204,-0.0122071163352,73000,73016,5.45047762935,0,0,-0.503340050497,,,,,"",,,0,0,0,0.0013698630137,0,0,0,0,-0.000219130053687,-4.64214223065e-05,-4.62542015348e-05,-1.67220771716e-07,7.46640771143e-05,0,"test",73008.3333333,-0.000114142221208,1,0.999885857779,31.2,12.6,0,-36754,0,73000,73000,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:38:00.000+09:00",73000,73000,73000,73000,35,0,0,0,46.4802326901,73000.9463112,73004.1732701,-3.2269588136,-3.34663713235,0.119678318756,73000,73014,5.06115779868,0,0,0.815799385492,,,,,"",,,0,0,0,0,0,0,0,0,-0.000191744049087,-4.42049152548e-05,-4.58443442788e-05,1.63942902406e-06,6.9330928749e-05,14.753563173,"test",73010,-0.000136967538693,1,0.999863032461,25.6,14.35,2.43902439024,-36754,0,73000,73000,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:39:00.000+09:00",73000,73000,73000,73000,0,0,0,0,46.4802326901,73000.8007249,73003.8641389,-3.06341404344,-3.28999251457,0.22657847113,73000,73012,4.69964652735,0,0,-0.566911437376,,,,,"",,,0,0,0,0,0,0,0,0,-0.00016435654413,-4.19645759376e-05,-4.50683906106e-05,3.10381467301e-06,6.43787195527e-05,0,"test",73011.6666667,-0.000159791814094,1,0.999840208186,25.6,14.35,0,-36754,0,73000,73000,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"017800","현대엘리베이터","KOSPI","KRW","1m","2026-10-02T19:40:00.000+09:00",73000,73000,73000,73000,10,0,0,0,46.4802326901,73000.6775365,73003.5779064,-2.90036997516,-3.21206800669,0.311698031526,73000,73010,4.36395748968,0,0,-0.193055947971,,,,,"",,,0,0,0,0,0,0,0,0,-0.000136967538693,-3.97310955502e-05,-4.40009315985e-05,4.26983604831e-06,5.97802395846e-05,13.500801183,"test",73013.3333333,-0.00018261504748,1,0.999817384953,27.6,14.85,0.673400673401,-36754,0,73000,73000,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:56:00.000+09:00",3870,3870,3870,3870,0,0,-0.00129032258065,0.00519480519481,55.29622969,3869.8218665,3866.83308163,2.98878486358,2.7310683102,0.25771655338,3865.75,3864,4.50055327863,0.00105375065902,0.0094374630263,-0.491972505174,,,,,"",,,0,0,-0.00516795865633,-0.00516795865633,0,0,0,0.00109939856431,0.00155279503106,0.000772295830383,0.000705702405737,6.65934246461e-05,0.00116293366373,0,"test",3865.83333333,0.00107781849537,1.00109939856,1.0010778185,61.6,61.45,0,-19241,-0.0854353132628,3883.99143635,3847.50856365,0.616493019496,,,,,,,,,,,,,,,,,,,,,,,,0.000534738659025,0.000213423195732,-0.000534738659025,-0.000213423195732,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:57:00.000+09:00",3870,3870,3870,3870,0,0,-0.00129032258065,0.00389105058366,55.29622969,3869.84927165,3867.06766818,2.78160347227,2.74117534262,0.0404281296501,3866.5,3864.2,4.1790851873,0.00102740652671,0.00912204427185,-0.472236296663,,,,,"",,,0,0,0,-0.00516795865633,0,0,0,0.000905211431527,0.00150095750738,0.000718760587149,0.000708314042019,1.04465451292e-05,0.00107986697346,0,"test",3865.75,0.00109939856431,1.00090521143,1.00109939856,61.6,59.3,0,-19241,-0.12478920742,3884.13519209,3848.86480791,0.599233395997,,,,,,,,,,,,,,,,,,,,,,,,0.000805261423393,0.00039306410314,-0.000805261423393,-0.00039306410314,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:58:00.000+09:00",3870,3870,3870,3870,0,0,0,0.00519480519481,55.29622969,3869.87246063,3867.28487794,2.58758268451,2.71045681099,-0.122874126483,3867.5,3864.3,3.88057910249,0.00097056184327,0.00825790273958,-0.399119807542,,,,,"",,,0,0,0,0.00387596899225,0,0,0,0.000646412411118,0.00147504075771,0.00066862601667,0.00070037643695,-3.17504202797e-05,0.00100273361822,0,"test",3865.66666667,0.00112097956368,1.00064641241,1.00112097956,48,47.85,0,-19241,0.0846394984326,3883.46871942,3851.53128058,0.578278036386,,,,,,,,,,,,,,,,,,,,,,,,-0.000256273694579,0.000550073530237,0.000256273694579,-0.000550073530237,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T14:59:00.000+09:00",3870,3870,3870,3870,0,0,0,0.00519480519481,55.29622969,3869.89208207,3867.4859981,2.40608397406,2.64958224361,-0.243498269551,3868.5,3864.4,3.60339488089,0.00097056184327,0.00714503035341,-0.399119807542,,,,,"",,,0,0,-0.00516795865633,0.00387596899225,0,0,0,0.000387747188833,0.00144912534934,0.000621727125079,0.000684646574575,-6.29194494963e-05,0.000931109788343,0,"test",3865.58333333,0.00114256149352,1.00038774719,1.00114256149,48,47.85,0,-19241,0.0846394984326,3882.32027496,3854.67972504,0.554268095397,,,,,,,,,,,,,,,,,,,,,,,,-0.000161823188833,0.000426353110134,0.000161823188833,-0.000426353110134,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:00:00.000+09:00",3870,3870,3870,3870,0,0,0,0.00519480519481,55.29622969,3869.90868483,3867.67222046,2.23646436929,2.56695866874,-0.330494299451,3869.5,3864.6,3.34600953225,0.00097056184327,0.0056383057835,-0.399119807542,,,,,"",,,0,-0.00516795865633,0,-0.00129198966408,0,0,0,0.000129215660938,0.00139729855612,0.000577897769843,0.000663296813629,-8.53990437857e-05,0.000864601946318,0,"test",3865.5,0.0011641443539,1.00012921566,1.00116414435,0,47.85,0,-19241,0.0846394984326,3880.40871211,3858.59128789,0.522917462426,,,,,,,,,,,,,,,,,,,,,,,,0.000239193331233,0.000100935334096,-0.000239193331233,-0.000100935334096,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:01:00.000+09:00",3870,3870,3850,3850,129,-0.00516795865633,-0.00516795865633,0,29.6326233548,3866.84581024,3866.36316709,0.482643147678,2.15009556453,-1.66745241685,3869.5,3864.2,4.53558027995,0.00153125966588,0.0056383057835,0.619357208953,,,,,"",,,0,0.00519480519481,0.00519480519481,0.0038961038961,1,0,0.00516795865633,-0.00503941077659,-0.0036747580353,0.00012536185654,0.000558466380398,-0.000433104523858,0.00117807279999,13.1156428451,"test",3865.08333333,-0.00390246005908,0.994960589223,0.996097539941,25.8,54.3,2.37569060773,-19370,-0.0441988950276,3880.40871211,3858.59128789,-0.393781034602,,,,,,,,,,,,,,,,,,,,,,,,0.000262047377593,-0.000100925147183,-0.00543000603392,-0.00506703350915,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:02:00.000+09:00",3855,3870,3855,3870,34,0.00519480519481,0,0.0012936610608,53.0825413266,3867.3310702,3866.63256212,0.698508080627,1.85977806775,-1.16126998712,3869.75,3864.2,5.64018168852,0.00171193047443,0.00553634867514,-0.181874250762,,,,,"",,,0,0,0,-0.00129198966408,0,0.0012987012987,0.0038961038961,6.4603656567e-05,0.00150095750738,0.00018049304409,0.000480562808204,-0.000300069764115,0.00145741128902,11.7873779106,"test",3865,0.0012936610608,1.00006460366,1.00129366106,32.6,55.85,0.608773500448,-19336,-0.0152193375112,3880.46214264,3859.03785736,0.5116690007,,,,,,,,,,,,,,,,,,,,,,,,0.00020328403934,1.12150371219e-05,0.00499152115547,0.00518359015768,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:03:00.000+09:00",3870,3870,3870,3870,0,0,0,0.0012936610608,53.0825413266,3867.74167479,3866.88200196,0.859672822048,1.65975701861,-0.800084196562,3870,3864.2,5.23731156791,0.00171193047443,0.00542020076574,-0.464882238219,,,,,"",,,0,-0.00516795865633,-0.00258397932817,-0.00129198966408,0,0,0,0,0.00150095750738,0.000222137680116,0.000428877782587,-0.000206740102471,0.00135331048267,0,"test",3864.91666667,0.00131525043662,1,1.00131525044,32.6,55.85,0,-19336,-0.0152193375112,3880.48808848,3859.51191152,0.5,,,,,,,,,,,,,,,,,,,,,,,,-0.000541026404379,-0.0001457938475,0.000541026404379,0.0001457938475,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:04:00.000+09:00",3870,3870,3850,3850,202,-0.00516795865633,-0.00516795865633,-0.00388098318241,38.2855302094,3865.01218636,3865.6314833,-0.619296942618,1.20394622636,-1.82324316898,3869.25,3863.7,6.29178931306,0.00205754489908,0.00698766212294,1.1019483021,,,,,"",,,0,0.00519480519481,0.00519480519481,0.0038961038961,1,0,0.00516795865633,-0.00497512437811,-0.00354582395113,-0.000160856348732,0.000312713305549,-0.000473569654281,0.00163423099041,13.5640974105,"test",3864.5,-0.00375210247121,0.995024875622,0.996247897529,73,65.95,3.06292645944,-19538,-0.166034874905,3882.76850583,3855.73149417,-0.211986969401,,,,,,,,,,,,,,,,,,,,,,,,0.000870693432852,-8.97323731969e-05,-0.00603865208918,-0.00507822628313,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:05:00.000+09:00",3870,3870,3870,3870,11,0.00519480519481,0,0,52.5345396504,3865.7795423,3865.95507713,-0.175534827269,0.928050015638,-1.10358484291,3869.25,3863.6,7.27094721927,0.00235288771287,0.00698766212294,-0.393477394115,,,,,"",,,0,0,0,-0.00129198966408,0,0.00519480519481,0,0.000193836014732,0.00165648617869,-4.53578365036e-05,0.000239806205591,-0.000285164042095,0.00187879773108,10.6589285493,"test",3864.41666667,0.00144480624501,1.00019383601,1.00144480625,75.2,59.25,0.185654008439,-19527,-0.297890295359,3882.76850583,3855.73149417,0.527739752055,,,,,,,,,,,,,,,,,,,,,,,,-0.000138789129234,-0.000100957979046,0.00533359432404,0.00529576317385,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:06:00.000+09:00",3870,3870,3870,3870,0,0,0.00519480519481,0,52.5345396504,3866.42884349,3866.25470105,0.174142440623,0.777268500635,-0.603126060012,3869.25,3863.8,6.75159384647,0.00235288771287,0.00698766212294,-0.483182085001,,,,,"",,,0,0,-0.00258397932817,-0.00129198966408,0,0,0,0.000193836014732,0.00160463792122,4.49980466725e-05,0.000200844573807,-0.000155846527135,0.00174459789314,0,"test",3864.33333333,0.00146640213922,1.00019383601,1.00146640214,49.4,59.25,0,-19527,-0.297890295359,3882.76850583,3855.73149417,0.527739752055,,,,,,,,,,,,,,,,,,,,,,,,0.00119632801711,0.000459966119569,-0.00119632801711,-0.000459966119569,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:07:00.000+09:00",3870,3870,3870,3870,0,0,0,0,52.5345396504,3866.97825218,3866.5321306,0.44612158281,0.71103911707,-0.26491753426,3869.25,3863.7,6.26933714315,0.00235288771287,0.00698766212294,-0.490574539705,,,,,"",,,0,-0.00258397932817,0,-0.00129198966408,0,0,0,0.000193836014732,0.00163056137899,0.000115276894783,0.000183731038003,-6.84541432195e-05,0.00161998375792,0,"test",3864.5,0.00142321128218,1.00019383601,1.00142321128,42.6,34.25,0,-19527,-0.515328467153,3882.76850583,3855.73149417,0.527739752055,,,,,,,,,,,,,,,,,,,,,,,,5.14549604727e-05,0.000112135280002,-5.14549604727e-05,-0.000112135280002,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:08:00.000+09:00",3870,3870,3860,3860,146,-0.00258397932817,-0.00258397932817,-0.00387096774194,45.9143535171,3865.90467492,3866.04826907,-0.143594150039,0.540112463648,-0.683706613687,3868.5,3863.6,6.53581306149,0.00239791184481,0.00714503035341,1.42327121669,,,,,"",,,0,0.00259067357513,0.00129533678756,0.00129533678756,1,0,0.00258397932817,-0.00219723407005,-0.000931773475515,-3.72005570048e-05,0.000139925508717,-0.000177126065722,0.00169321581904,13.2420308586,"test",3864.41666667,-0.00114290643262,0.99780276593,0.998857093567,71.8,41.5,3.51807228916,-19673,-0.602409638554,3882.32027496,3854.67972504,0.192480792751,,,,,,,,,,,,,,,,,,,,,,,,9.57584714087e-05,-3.36368121272e-05,-0.00267973779957,-0.00255034251604,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:09:00.000+09:00",3870,3870,3870,3870,12,0.00259067357513,0.00519480519481,-0.00129032258065,52.3772136148,3866.53472493,3866.34098988,0.193735052431,0.470836981405,-0.277101928973,3868.25,3863.8,6.78325498567,0.00247351399266,0.00698946853724,-0.411599902035,,,,,"",,,0,0,-0.00516795865633,-0.00129198966408,0,0.00259067357513,0,0.000452400956505,0.00160463792122,5.00607370623e-05,0.000121663302689,-7.16025656262e-05,0.00175277906607,10.7459379687,"test",3864.5,0.00142321128218,1.00045240096,1.00142321128,33.8,42.1,0.285035629454,-19661,-0.579572446556,3881.76850583,3854.73149417,0.564726088127,,,,,,,,,,,,,,,,,,,,,,,,0.000350128046829,0.000246678253069,0.0022405455283,0.00234399532206,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:10:00.000+09:00",3870,3870,3870,3870,0,0,0,-0.00129032258065,52.3772136148,3867.06784418,3866.61202767,0.45581650676,0.467832886476,-0.0120163797157,3868,3864,6.29873677241,0.00247351399266,0.00682053048515,-0.575692886235,,,,,"",,,0,-0.00258397932817,-0.00516795865633,-0.00258397932817,0,0,0,0.000517063081696,0.00155279503106,0.00011778204309,0.000120887050769,-3.10500767847e-06,0.00162758056135,0,"test",3864.66666667,0.00138002415042,1.00051706308,1.00138002415,31.6,42.1,0,-19661,-0.579572446556,3881.19090596,3854.80909404,0.575809804358,,,,,,,,,,,,,,,,,,,,,,,,-3.85720347035e-05,0.000358716244241,3.85720347035e-05,-0.000358716244241,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:11:00.000+09:00",3870,3870,3860,3860,184,-0.00258397932817,-0.00258397932817,-0.00387096774194,46.00207647,3865.98048353,3866.12224784,-0.141764308302,0.34591344752,-0.487677755822,3867.25,3863.9,6.56311271724,0.00253368031152,0.00683653969431,1.68782395969,,,,,"",,,0,0.00259067357513,-0.00259067357513,0,0,0,0.00258397932817,-0.00187471717629,-0.0010093428919,-3.67265047414e-05,8.96148827773e-05,-0.000126341387519,0.00170028826871,13.473359628,"test",3864.5,-0.00116444559451,0.998125282824,0.998835554405,68.4,51.3,3.58674463938,-19845,-0.654970760234,3880.46930407,3854.03069593,0.225779815504,,,,,,,,,,,,,,,,,,,,,,,,-0.000120006514639,-1.12058629075e-05,-0.00246397281353,-0.00257277346526,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:12:00.000+09:00",3865,3870,3865,3870,12,0.00259067357513,0,-0.00129032258065,52.259796008,3866.59887068,3866.40948874,0.189381939822,0.314607145981,-0.125225206159,3867,3864.2,6.80860466601,0.00260532905107,0.00662335064643,-0.509753178588,,,,,"",,,0,-0.00129198966408,-0.00516795865633,-0.00258397932817,0,0.00129533678756,0.00129533678756,0.00077579519007,0.00150095750738,4.89359017628e-05,8.12938361707e-05,-3.23579344079e-05,0.00175932937106,10.7459379687,"test",3864.5,0.00142321128218,1.00077579519,1.00142321128,70.8,51.9,0.231213872832,-19833,-0.635838150289,3879.80624847,3854.19375153,0.617130321416,,,,,,,,,,,,,,,,,,,,,,,,-1.14305636125e-05,0.000145677850243,0.00260210413874,0.00244499572489,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:13:00.000+09:00",3875,3875,3865,3865,5,-0.00129198966408,0.00129533678756,-0.00129198966408,49.1902592768,3866.35289058,3866.30508217,0.0478084084107,0.261247398467,-0.213438990056,3866.75,3864.1,7.03656147558,0.00260536840153,0.00659848752682,-0.555008786742,,,,,"",,,0,-0.00388098318241,0.00517464424321,-0.0012936610608,1,0.00129198966408,0.00258397932817,-0.000452576453094,0.000232913226883,1.2369575268e-05,6.75931173264e-05,-5.52235420585e-05,0.00182058511658,9.86920661856,"test",3864.41666667,0.000150949906195,0.999547423547,1.00015094991,42.6,48.75,0.102564102564,-19838,-0.612307692308,3879.50735082,3853.99264918,0.431412092354,,,,,,,,,,,,,,,,,,,,,,,,0.000392930115593,0.000246495837582,-0.00168491977968,-0.00153848550166,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:14:00.000+09:00",3860,3860,3850,3850,143,-0.00388098318241,-0.00516795865633,-0.00516795865633,41.3445937195,3863.83706126,3865.0972983,-1.26023704678,-0.0430494905826,-1.2171875562,3865.75,3863.7,7.60537851304,0.00273488970821,0.00754624698742,1.0813419938,,,,,"",,,0,0,0.00909090909091,0.0025974025974,1,-0.0012936610608,0.0025873221216,-0.00407424173834,-0.00354582395113,-0.000327334297865,-1.11816858656e-05,-0.000316152611999,0.0019754229904,13.2186748739,"test",3864,-0.0036231884058,0.995925758262,0.996376811594,68.8,55.9,2.55813953488,-19981,-0.661896243292,3880.33595215,3851.16404785,-0.0399030465255,,,,,,,,,,,,,,,,,,,,,,,,0.000716994336887,0.0004704669945,-0.00459797751929,-0.00435145017691,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:15:00.000+09:00",3850,3850,3850,3850,0,0,-0.00516795865633,-0.00516795865633,41.3445937195,3861.7082826,3863.97897991,-2.27069730886,-0.488579054238,-1.78211825462,3864.75,3863.4,7.06213719068,0.00273488970821,0.00825972686436,-0.633273277981,,,,,"",,,0,0,0.0038961038961,0.0025974025974,1,0,0,-0.00381654699528,-0.00346844748149,-0.000589791508795,-0.000126903650451,-0.000462887858343,0.00183432134823,0,"test",3863.58333333,-0.00351573452969,0.996183453005,0.99648426547,68.8,43.9,0,-19981,-0.842824601367,3880.7108897,3848.7891103,0.0379330263635,,,,,,,,,,,,,,,,,,,,,,,,0.000156997746369,-0.000201533896882,-0.000156997746369,0.000201533896882,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:16:00.000+09:00",3875,3875,3850,3850,182,0,-0.00259067357513,-0.00516795865633,41.3445937195,3859.90700836,3862.94349992,-3.03649156196,-0.998161555782,-2.03833000617,3863.75,3863,8.34341310563,0.00273488970821,0.00879593424418,1.72692155714,,,,,"",,,0,0,0.0038961038961,0.0025974025974,1,0.00649350649351,0.00649350649351,-0.00355871886121,-0.0033652601605,-0.000788699107001,-0.000259262741761,-0.00052943636524,0.00216712028718,13.4598365415,"test",3863.41666667,-0.00347274648951,0.996441281139,0.99652725351,68.4,53,3.43396226415,-19981,-0.698113207547,3880.74264547,3846.75735453,0.0954132031437,,,,,,,,,,,,,,,,,,,,,,,,-0.00119014151839,-0.00010078726049,0.00119014151839,0.00010078726049,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:17:00.000+09:00",3850,3850,3850,3850,0,0,-0.00516795865633,-0.00516795865633,41.3445937195,3858.38285322,3861.98472215,-3.60186892194,-1.51890302901,-2.08296589292,3862.75,3862.9,7.74745502666,0.00273488970821,0.00918578473844,-0.709510407197,,,,,"",,,0,0.00909090909091,0.0038961038961,0.0025974025974,1,0,0,-0.00330075723254,-0.0033394599912,-0.000935550369334,-0.000394520267276,-0.000541030102058,0.00201232598095,0,"test",3863,-0.0033652601605,0.996699242767,0.99663473984,66,53,0,-19981,-0.698113207547,3880.491195,3845.008805,0.140666820906,,,,,,,,,,,,,,,,,,,,,,,,0.000550060506656,-2.23994265747e-05,-0.000550060506656,2.23994265747e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:18:00.000+09:00",3875,3885,3860,3885,160,0.00909090909091,0.00517464424321,0.00387596899225,60.9112909796,3862.47779888,3863.68955754,-1.2117586607,-1.45747415535,0.245715494647,3863.5,3863.5,9.69406538189,0.00341135274017,0.0103662401421,1.2836591318,,,,,"",,,0,0,-0.00514800514801,-0.00643500643501,0,0.00649350649351,0.00649350649351,0.00556490229067,0.00556490229067,-0.000311906991172,-0.000375154222742,6.32472315692e-05,0.00249525492455,13.3400536868,"test",3863.33333333,0.00560828300259,1.00556490229,1.005608283,97,61,2.62295081967,-19821,-0.475409836066,3883.52498439,3843.47501561,1.03682938215,,,,,,,,,,,,,,,,,,,,,,,,-0.00065970972772,0.000201599354882,0.00975061881863,0.00888930973603,,,1,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:19:00.000+09:00",3885,3885,3885,3885,0,0,0.00909090909091,0.00387596899225,60.9112909796,3865.9427529,3865.26810884,0.674644064315,-1.03105051142,1.70569457573,3864.25,3863.9,9.00163214033,0.00341135274017,0.0113717138087,-0.790941485248,,,,,"",,,0,-0.00514800514801,-0.00514800514801,-0.00643500643501,0,0,0,0.00536973539497,0.00546080385103,0.000173653555808,-0.000265392667032,0.00043904622284,0.00231702242994,0,"test",3863.75,0.00549983824005,1.00536973539,1.00549983824,68.4,61,0,-19821,-0.475409836066,3886.22157254,3842.27842746,0.972201067076,,,,,,,,,,,,,,,,,,,,,,,,3.28643730192e-05,6.71862402581e-05,-3.28643730192e-05,-6.71862402581e-05,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:20:00.000+09:00",3885,3885,3865,3865,39,-0.00514800514801,0.0038961038961,-0.00129198966408,49.8833089344,3865.79771399,3865.24824892,0.549465070364,-0.714947395061,1.26441246543,3864,3864.1,9.78722984459,0.0036053772253,0.0112926626446,-0.314958565569,,,,,"",,,0,0,0,-0.0012936610608,0,0,0.00514800514801,0.000258799171843,0.000232913226883,0.00014216431316,-0.000184979921103,0.000327144234263,0.00253227162861,11.9232852413,"test",3863.83333333,0.000301945391019,1.00025879917,1.00030194539,76.2,62.95,0.619539316918,-19860,-0.491660047657,3885.81742423,3842.18257577,0.522917462426,,,,,,,,,,,,,,,,,,,,,,,,-0.000610114178511,-0.00069421117456,-0.00453789096949,-0.00445379397344,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:21:00.000+09:00",3865,3865,3865,3865,0,0,0.0038961038961,0.0038961038961,49.8833089344,3865.67498876,3865.22986011,0.445128649801,-0.482932186089,0.92806083589,3864.75,3864.1,9.08814199855,0.00340978547179,0.0107901724365,-0.747002341604,,,,,"",,,0,0,0,-0.0012936610608,0,0,0,6.46872372081e-05,0.000232913226883,0.000115169120259,-0.00012495011283,0.000240119233089,0.00235139508371,0,"test",3863.83333333,0.000301945391019,1.00006468724,1.00030194539,39.8,56.5,0,-19860,-0.433628318584,3885.60065946,3843.89934054,0.505995014221,,,,,,,,,,,,,,,,,,,,,,,,0.00020587840021,0.000145661527429,-0.00020587840021,-0.000145661527429,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:22:00.000+09:00",3865,3865,3865,3865,0,0,0.0038961038961,-0.00129198966408,49.8833089344,3865.57114434,3865.21283344,0.358310899788,-0.314683568914,0.672994468702,3864.5,3864.1,8.43898899865,0.00321152567165,0.0107192729601,-0.716345377533,,,,,"",,,0,0,0,-0.0012936610608,0,0,0,0.000129382843835,0.000232913226883,9.27065717434e-05,-8.14187759155e-05,0.000174125347659,0.00218343829202,0,"test",3864,0.000258799171843,1.00012938284,1.00025879917,39.8,54.8,0,-19860,-0.478102189781,3885.21231518,3843.78768482,0.51207011374,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:23:00.000+09:00",3865,3865,3865,3865,0,0,-0.00514800514801,-0.00129198966408,49.8833089344,3865.48327598,3865.197068,0.28620797998,-0.194505259135,0.480713239115,3864.25,3864.4,7.83620407018,0.00321152567165,0.0106415916128,-0.716345377533,,,,,"",,,0,0,0,-0.0012936610608,0,0,0,0.000194086821505,0.000155263430287,7.40512237982e-05,-5.03247759728e-05,0.000124375999771,0.00202747841402,0,"test",3863.91666667,0.000280371816162,1.00019408682,1.00028037182,7.8,54.8,0,-19860,-0.478102189781,3884.81088519,3843.68911481,0.518238514366,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:24:00.000+09:00",3865,3865,3865,3865,0,0,-0.00514800514801,0.0038961038961,49.8833089344,3865.40892583,3865.18247037,0.226455458991,-0.11031311551,0.336768574501,3865,3864.7,7.27647520802,0.00299039844763,0.0100872386492,-0.644055446397,,,,,"",,,0,0,0,-0.0012936610608,0,0,0,0,7.76256889281e-05,5.85913218607e-05,-2.85415564061e-05,8.71328782668e-05,0.0018826585273,0,"test",3863.83333333,0.000301945391019,1,1.00030194539,7.8,44.7,0,-19860,-0.360178970917,3884.49358869,3845.50641131,0.5,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:25:00.000+09:00",3865,3865,3865,3865,0,0,0,-0.00129198966408,49.8833089344,3865.34601416,3865.16895405,0.177060116804,-0.0528384690468,0.229898585851,3864.75,3865,6.75672697888,0.00276207272514,0.0100179627053,-0.633322254444,,,,,"",,,0,0,-0.0012936610608,-0.0012936610608,0,0,0,6.46872372081e-05,0,4.58111557061e-05,-1.36710139837e-05,5.94821696898e-05,0.00174818291821,0,"test",3863.83333333,0.000301945391019,1.00006468724,1.00030194539,0,44.15,0,-19860,-0.377123442809,3884.10846068,3845.39153932,0.506457124978,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:26:00.000+09:00",3865,3865,3865,3865,0,0,0,-0.00129198966408,49.8833089344,3865.29278121,3865.15643893,0.136342283275,-0.0150023185825,0.151344601857,3864.5,3865.3,6.27410362324,0.00276207272514,0.00994145307921,-0.633322254444,,,,,"",,,0,0,-0.0012936610608,-0.0012936610608,0,0,0,0.000129382843835,-7.76136393036e-05,3.52761405627e-05,-3.88158307439e-06,3.9157723637e-05,0.00162331270977,0,"test",3863.75,0.000323519896474,1.00012938284,1.0003235199,0,44.15,0,-19860,-0.377123442809,3883.70937271,3845.29062729,0.513014480157,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:27:00.000+09:00",3865,3865,3865,3865,0,0,0,-0.00129198966408,49.8833089344,3865.24773795,3865.14485086,0.102887088535,0.00857556284093,0.0943115256938,3864.25,3865.5,5.82595336444,0.00276207272514,0.0098575386969,-0.633322254444,,,,,"",,,0,0,-0.0012936610608,-0.0012936610608,0,0,0,0.000194086821505,-0.000129349372656,2.66202040193e-05,2.21877434435e-06,2.4401429675e-05,0.00150736180193,0,"test",3863.91666667,0.000280371816162,1.00019408682,1.00028037182,0,44.15,0,-19860,-0.377123442809,3883.29599695,3845.20400305,0.519689176728,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:28:00.000+09:00",3865,3865,3865,3865,0,0,0,0.00129533678756,49.8833089344,3865.20962442,3865.13412117,0.0755032511906,0.0219611005109,0.0535421506798,3864.5,3865.8,5.40981383841,0.00270078234827,0.0098058198067,-0.556469579461,,,,,"",,,0,0,-0.0012936610608,-0.0012936610608,0,0,0,0.000129382843835,-0.000206942935486,1.95351232059e-05,5.68204411665e-06,1.38530790892e-05,0.00139969310179,0,"test",3864.08333333,0.000237227458,1.00012938284,1.00023722746,0,36.85,0,-19860,-0.253731343284,3883.44729532,3845.55270468,0.513194495349,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:29:00.000+09:00",3865,3865,3865,3865,0,0,0,-0.00129198966408,49.8833089344,3865.17737451,3865.12418627,0.0531882418622,0.0282065287811,0.0249817130811,3864.25,3866.1,5.02339856424,0.00263810120466,0.00972071681231,-0.545135125279,,,,,"",,,0,-0.0012936610608,-0.0012936610608,-0.0012936610608,0,0,0,0.000194086821505,-0.00028452445617,1.37615114779e-05,7.29793758891e-06,6.46357388903e-06,0.00129971502309,0,"test",3864.08333333,0.000237227458,1.00019408682,1.00023722746,0,36.25,0,-19860,-0.274482758621,3883.03163997,3845.46836003,0.519966307552,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:30:00.000+09:00",3860,3860,3860,3860,242,-0.0012936610608,-0.0012936610608,-0.00258397932817,45.5567936822,3864.38085535,3864.74461691,-0.363761560226,-0.0501870890202,-0.313574471205,3863.75,3866.3,5.02172723822,0.00265163324291,0.00966669654972,2.43465951222,,,,,"",,,0,0,0,0,0,-0.0012936610608,0,-0.000970559689421,-0.00162946486305,-9.42387461724e-05,-1.30018365337e-05,-8.12369096387e-05,0.00130096560576,13.7473612591,"test",3864.16666667,-0.00107828337287,0.999029440311,0.998921716627,48.4,48.35,5.00517063082,-20102,-0.456049638056,3882.4248494,3845.0751506,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,0.0011263804593,0.000761810869249,-0.0024200415201,-0.00205547193005,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:31:00.000+09:00",3860,3860,3860,3860,0,0,-0.0012936610608,0,45.5567936822,3863.70687761,3864.39316381,-0.686286202201,-0.177406911656,-0.508879290544,3863.75,3866.5,4.66303243549,0.00259097257124,0.00966669654972,-0.530868686699,,,,,"",,,0,0,0,0,0,0,0,-0.000970559689421,-0.00168110694426,-0.000177794352902,-4.59603398073e-05,-0.000131834013094,0.00120803949106,0,"test",3864.08333333,-0.00105674049473,0.999029440311,0.998943259505,48.4,39.15,0,-20102,-0.328224776501,3882.4248494,3845.0751506,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:32:00.000+09:00",3860,3860,3860,3860,0,0,-0.0012936610608,-0.00258397932817,45.5567936822,3863.13658874,3864.06774427,-0.931155523381,-0.328156634001,-0.60299888938,3863.25,3866.4,4.3299586901,0.00252223067096,0.00958442170793,-0.520848581282,,,,,"",,,0,0,0,0,0,0,0,-0.000841260596648,-0.00165528657149,-0.000241232000876,-8.50146720211e-05,-0.000156217328855,0.00112175095598,0,"test",3864,-0.00103519668737,0.999158739403,0.998964803313,48.4,38.55,0,-20102,-0.348897535668,3881.76350858,3844.73649142,0.41222625399,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:33:00.000+09:00",3860,3860,3860,3860,0,0,-0.0012936610608,-0.0012936610608,45.5567936822,3862.65403663,3863.76642988,-1.11239324769,-0.485003956738,-0.627389290948,3863,3866.3,4.02067592652,0.00250805019185,0.00960250426663,-0.51662452245,,,,,"",,,0,0,0,0,0,0,0,-0.000776598498576,-0.00162946486305,-0.000288184779193,-0.000125648693456,-0.000162536085738,0.0010416258877,0,"test",3864.16666667,-0.00107828337287,0.999223401501,0.998921716627,48.4,38.3,0,-20102,-0.344647519582,3881.54723699,3844.45276301,0.419125420097,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:34:00.000+09:00",3860,3860,3860,3860,0,0,-0.0012936610608,0.0025974025974,45.5567936822,3862.2457233,3863.48743507,-1.2417117696,-0.636345519312,-0.605366250293,3863.5,3866.2,3.73348478891,0.00235020445548,0.00912912752093,-0.441849416718,,,,,"",,,0,0,0,0,0,0,0,-0.000905914326388,-0.00160364181884,-0.000321686986944,-0.000164856352153,-0.000156830634791,0.000967224038578,0,"test",3864.33333333,-0.00112136634176,0.999094085674,0.998878633658,48.4,31.15,0,-20102,-0.194221508828,3881.13519209,3845.86480791,0.400766604003,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:35:00.000+09:00",3860,3860,3860,3860,0,0,0,0.0025974025974,45.5567936822,3861.90022741,3863.22910655,-1.32887913841,-0.77485224313,-0.554026895275,3864,3866,3.46680730399,0.00235020445548,0.00859898950613,-0.441849416718,,,,,"",,,0,0,0,0,0,0,0,-0.00103519668737,-0.00155199172271,-0.000344269206841,-0.000200738923091,-0.00014353028375,0.000898136607251,0,"test",3864.5,-0.00116444559451,0.998964803313,0.998835554405,0,31.15,0,-20102,-0.194221508828,3880.61324773,3847.38675227,0.379614146914,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:36:00.000+09:00",3860,3860,3860,3860,0,0,0,0.0025974025974,45.5567936822,3861.60788473,3862.98991347,-1.38202873916,-0.896287542337,-0.485741196827,3864.5,3865.8,3.21917821085,0.00235020445548,0.00800084090244,-0.357790164522,,,,,"",,,0,0,0,0,0,0,0,-0.00116444559451,-0.00150033628227,-0.000358038533462,-0.000232198845165,-0.000125839688297,0.000833983992447,0,"test",3864.66666667,-0.00120752113162,0.998835554405,0.998792478868,0,22.05,0,-20102,-0.274376417234,3879.95962483,3849.04037517,0.354459598846,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:37:00.000+09:00",3860,3860,3860,3860,0,0,0,0.0025974025974,45.5567936822,3861.36051785,3862.7684384,-1.407920549,-0.99861414367,-0.40930640533,3865,3865.6,2.98923691007,0.00235020445548,0.0073180520692,-0.357790164522,,,,,"",,,0,0,0,0,0,0,0,-0.0012936610608,-0.00144867549669,-0.000364746256218,-0.000258708327376,-0.000106037928842,0.000774413707273,0,"test",3864.75,-0.00122905750695,0.998706338939,0.998770942493,0,22.05,0,-20102,-0.274376417234,3879.14213562,3850.85786438,0.323223304703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:38:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.00643500643501,45.5567936822,3861.15120741,3862.56336889,-1.41216147637,-1.08132361021,-0.330837866164,3863.75,3865.3,2.77571998792,0.00114238265846,0.00564076213981,-0.265195967198,,,,,"",,,0,0,0,0,0,0,0,-0.000970559689421,-0.00137117429436,-0.000365844942066,-0.000280135650314,-8.57092917524e-05,0.000719098442467,0,"test",3864.91666667,-0.00127212747148,0.999029440311,0.998727872529,0,14.05,0,-20102,-1,3874.64724736,3852.85275264,0.327938199597,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:39:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.00643500643501,45.5567936822,3860.97409858,3862.37348971,-1.399391132,-1.14493711457,-0.254454017428,3862.5,3865,2.5774542745,0.00114238265846,0.00258899676375,-0.265195967198,,,,,"",,,0,0,0,0,0,0,0,-0.000647249190939,-0.0012936610608,-0.000362536562693,-0.00029661583279,-6.59207299035e-05,0.000667734268005,0,"test",3865.08333333,-0.00131519372157,0.999352750809,0.998684806278,0,14.05,0,-20102,-1,3867.5,3857.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:40:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.0012936610608,45.5567936822,3860.82423726,3862.19767566,-1.37343839914,-1.19063737148,-0.182801027658,3862.25,3864.7,2.39335039775,0.000281946891561,0.00257618599808,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000582561978122,-0.00121613579321,-0.000355813056772,-0.000308455277586,-4.73577791859e-05,0.000620038963148,0,"test",3865.25,-0.00135825625768,0.999417438022,0.998641743742,0,12.1,0,-20102,-1,3867.22493719,3857.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:41:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.0012936610608,45.5567936822,3860.69743153,3862.03488487,-1.33745334178,-1.22000056554,-0.117452776241,3862,3864.4,2.22239679791,0.000281946891561,0.00253701682318,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000517866390471,-0.00113859848877,-0.000346490503053,-0.000316062322679,-3.04281803734e-05,0.00057575046578,0,"test",3865.41666667,-0.00140131508031,0.99948213361,0.99859868492,0,12.1,0,-20102,-1,3866.89897949,3857.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:42:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.0012936610608,45.5567936822,3860.59013437,3861.88415266,-1.29401828725,-1.23480410988,-0.0592141773693,3861.75,3864.1,2.06365416949,0.000281946891561,0.00247022516066,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000453162426361,-0.00106104914469,-0.000335237898252,-0.000319897437794,-1.53404604584e-05,0.00053462543251,0,"test",3865.33333333,-0.00137978613315,0.999546837574,0.998620213867,0,12.1,0,-20102,-1,3866.51969601,3856.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:43:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.0012936610608,45.5567936822,3860.49934447,3861.74458579,-1.24524132673,-1.23689155325,-0.00834977347419,3861.5,3863.9,1.91625030024,0.000281946891561,0.00237346921919,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000388450084164,-0.0010093428919,-0.000322601379981,-0.000320438226231,-2.16315374979e-06,0.000496437901617,0,"test",3865.25,-0.00135825625768,0.999611549916,0.998641743742,0,12.1,0,-20102,-1,3866.08257569,3856.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:44:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.0012936610608,45.5567936822,3860.42252224,3861.61535722,-1.19283497501,-1.22808023761,0.0352452625916,3861.25,3863.7,1.77937527879,0.000281946891561,0.0022428628133,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000323729362253,-0.000957631286073,-0.000309024604926,-0.00031815550197,9.13089704445e-06,0.000460978051501,0,"test",3865.16666667,-0.00133672545384,0.999676270638,0.998663274546,0,12.1,0,-20102,-1,3865.58012702,3856.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:45:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.0012936610608,45.5567936822,3860.35751882,3861.49570113,-1.13818230658,-1.2101006514,0.0719183448229,3861,3863.5,1.65227704459,0.000281946891561,0.002072002072,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000259000259,-0.000905914326388,-0.000294865882533,-0.000313497578083,1.863169555e-05,0.000428051047822,0,"test",3865,-0.0012936610608,0.999740999741,0.998706338939,0,12.1,0,-20102,-1,3865,3857,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:46:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.0012936610608,45.5567936822,3860.30251592,3861.38490845,-1.08239252582,-1.18455902628,0.102166500465,3860.75,3863.3,1.5342572557,0.000281946891561,0.00184975158416,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000194262772777,-0.000854192012011,-0.000280412571455,-0.000306880576757,2.64680053019e-05,0.000397475972978,0,"test",3864.83333333,-0.00125059295356,0.999805737227,0.998749407046,0,12.1,0,-20102,-1,3864.32071421,3857.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:47:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.0012936610608,45.5567936822,3860.25597501,3861.28232264,-1.02634762607,-1.15291674624,0.126569120172,3860.5,3863.1,1.42466745172,0.000281946891561,0.00155420282347,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000129516901956,-0.000802464342109,-0.000265893167375,-0.000298683094881,3.27899275057e-05,0.000369084832051,0,"test",3864.66666667,-0.00120752113162,0.999870483098,0.998792478868,0,12.1,0,-20102,-1,3863.5,3857.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:48:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.0012936610608,45.5567936822,3860.21659424,3861.18733578,-0.970741535084,-1.11648170401,0.145740168925,3860.25,3862.9,1.32290549088,0.000281946891561,0.00112917529785,-0.229415733871,,,,,"",,,0,0,0,0.0582901554404,0,0,0,-6.47626449064e-05,-0.000750731315851,-0.000251487444322,-0.000289243964769,3.77565204468e-05,0.000342721629762,0,"test",3864.41666667,-0.00114290643262,0.999935237355,0.998857093567,0,12.1,0,-20102,-1,3862.42944947,3858.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:49:00.000+09:00",3860,3860,3860,3860,0,0,0,-0.0012936610608,45.5567936822,3860.18327205,3861.09938498,-0.916112927789,-1.07640794877,0.160295020976,3860,3862.7,1.22841224153,0.000281946891561,0,-0.229415733871,,,,,"",,,0,0,0,0.00647668393782,0,0,0,0,-0.000698992932405,-0.000237334955386,-0.000278862162892,4.15272075068e-05,0.00031824151335,0,"test",3864.16666667,-0.00107828337287,1,0.998921716627,0,12.1,0,-20102,-1,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:50:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.15507635,3861.01794905,-0.862872703522,-1.03370089972,0.170828196194,3860,3862.5,1.14066850999,0,0,,,,,,"",,,0,0,0,0.00647668393782,0,0,0,0,-0.000647249190939,-0.000223542151172,-0.000267798160548,4.42560093767e-05,0.000295509976682,0,"test",3863.91666667,-0.00101365195074,1,0.998986348049,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:51:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.13121845,3860.94254542,-0.81132696994,-0.989226113761,0.177899143821,3860,3862.7,1.05919218785,0,0,,,,,,"",,,0,0,0,0.00647668393782,0,0,0,0,-0.000698992932405,-0.000210188334181,-0.000256276195275,4.60878610935e-05,0.000274402121205,0,"test",3863.66666667,-0.00094901216461,1,0.999050987835,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:52:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.111031,3860.87272724,-0.761696244541,-0.943720139917,0.182023895376,3860,3862.5,0.983535603005,0,0,,,,,,"",,,0,0,0,0.00647668393782,0,0,0,0,-0.000647249190939,-0.000197330633301,-0.00024448708288,4.71564495793e-05,0.00025480196969,0,"test",3863.41666667,-0.000884364012856,1,0.999115635987,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:53:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.0939493,3860.80808078,-0.714131473992,-0.897802406732,0.18367093274,3860,3862.3,0.913283059933,0,0,,,,,,"",,,0,0,0,0.00647668393782,0,0,0,0,-0.00059550009062,-0.000185008153884,-0.000232591297081,4.75831431969e-05,0.000236601828998,0,"test",3863.25,-0.000841260596648,1,0.999158739403,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:54:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.07949557,3860.74822294,-0.668727377704,-0.851987400927,0.183260023222,3860,3862.5,0.848048555652,0,0,,,,,,"",,,0,0,0,0.00647668393782,0,0,0,0,-0.000647249190939,-0.000173245434638,-0.000220722124592,4.7476689954e-05,0.000219701698355,0,"test",3863.08333333,-0.000798153461182,1,0.999201846539,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:55:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.06726548,3860.69279902,-0.625533542975,-0.806696629336,0.181163086361,3860,3862.3,0.78747365882,0,0,,,,,,"",,,0,0,0,0.00647668393782,0,0,0,0,-0.00059550009062,-0.000162055322014,-0.000208988764077,4.69334420625e-05,0.000204008719901,0,"test",3862.91666667,-0.000755042605976,1,0.999244957394,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:56:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.05691694,3860.64148058,-0.584563632085,-0.762270029886,0.177706397801,3860,3862.1,0.731225540333,0,0,,,,,,"",,,0,0,0,0.0233160621762,0,0,0,0,-0.000543745630615,-0.000151441355462,-0.000197479282354,4.60379268914e-05,0.00018943666848,0,"test",3862.75,-0.000711928030548,1,0.999288071969,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:57:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.04816049,3860.5939635,-0.545803005239,-0.718976624957,0.173173619718,3860,3861.9,0.678995144594,0,0,,,,,,"",,,0,0,0,0.0233160621762,0,0,0,0,-0.000491985810093,-0.00014139974229,-0.000186263374341,4.48636320513e-05,0.000175905477874,0,"test",3862.58333333,-0.000668809734418,1,0.999331190266,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:58:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.04075118,3860.5499662,-0.509215015485,-0.677024303062,0.167809287578,3860,3861.9,0.630495491409,0,0,,,,,,"",,,0,0,0,0.0233160621762,0,0,0,0,-0.000491985810093,-0.000131920988468,-0.000175394897166,4.34739086988e-05,0.000163340800883,0,"test",3862.41666667,-0.000625687717103,1,0.999374312283,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T15:59:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.03448177,3860.50922796,-0.474746191427,-0.636568680735,0.161822489308,3860,3861.7,0.585460099166,0,0,,,,,,"",,,0,0,0,0.0233160621762,0,0,0,0,-0.000440220628221,-0.000122991241302,-0.000164914165994,4.19229246912e-05,0.00015167360082,0,"test",3862.25,-0.000582561978122,1,0.999417438022,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:00:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.02917688,3860.47150737,-0.442330489485,-0.597721042485,0.155390553,3860,3861.5,0.543641520654,0,0,,,,,,"",,,0,0,0,0.0233160621762,0,0,0,0,-0.000388450084164,-0.000114593391058,-0.000154850011007,4.02566199481e-05,0.00014083977219,0,"test",3862.08333333,-0.000539432516992,1,0.999460567483,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:01:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.02468813,3860.4365809,-0.41189276871,-0.56055538773,0.14866261902,3860,3861.5,0.504809983464,0,0,,,,,,"",,,0,0,0,0.0233160621762,0,0,0,0,-0.000388450084164,-0.000106707971169,-0.000145221603039,3.85136318704e-05,0.000130779788462,0,"test",3862.25,-0.000582561978122,1,0.999417438022,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:02:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.02088996,3860.40424157,-0.383351616893,-0.525114633563,0.14176301667,3860,3861.3,0.468752127503,0,0,,,,,,"",,,0,0,0,0.0233160621762,0,0,0,0,-0.000336674177091,-9.93138903868e-05,-0.000136040060508,3.67261701217e-05,0.000121438375001,0,"test",3862.08333333,-0.000539432516992,1,0.999460567483,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:03:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.01767612,3860.37429775,-0.356621636216,-0.491416034094,0.134794397877,3860,3861.2,0.435269832681,0,0,,,,,,"",,,0,0,0.0582901554404,0.0233160621762,1,0,0,0,-0.000310784212162,-9.23890249265e-05,-0.000127309853392,3.49208284656e-05,0.000112764205358,0,"test",3861.91666667,-0.000496299333233,1,0.999503700667,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:04:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.01495672,3860.34657199,-0.331615279433,-0.459455883161,0.127840603728,3860,3861.4,0.404179130347,0,0,,,,,,"",,,0,0,0.00647668393782,0.0233160621762,1,0,0,0,-0.000362562801057,-8.59106941537e-05,-0.000119030021544,3.31193273907e-05,0.000104709619261,0,"test",3862.08333333,-0.000539432516992,1,0.999460567483,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:05:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.01265568,3860.3209,-0.308244312957,-0.429213569121,0.120969256163,3860,3861.6,0.375309192465,0,0,,,,,,"",,,0,0,0.00647668393782,0.0233160621762,1,0,0,0,-0.000414336026518,-7.98560396263e-05,-0.000111195225161,3.13391855345e-05,9.72303607421e-05,0,"test",3861.91666667,-0.000496299333233,1,0.999503700667,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:06:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.01070865,3860.29712963,-0.286420970984,-0.400655049493,0.114234078509,3860,3861.8,0.348501393003,0,0,,,,,,"",,,0,0,0.00647668393782,0.0233160621762,1,0,0,0,-0.000466103889378,-7.42023240892e-05,-0.000103796644946,2.95943208573e-05,9.02853349748e-05,0,"test",3861.75,-0.000453162426361,1,0.999546837574,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:07:00.000+09:00",3860,3860,3860,3860,0,0,0,0,45.5567936822,3860.00906117,3860.27512002,-0.266058854384,-0.373735810471,0.107676956087,3860,3862,0.32360843636,0,0,,,,,,"",,,0,0.0582901554404,0.00647668393782,0.0233160621762,1,0,0,0,-0.000517866390471,-6.89271643482e-05,-9.68227488268e-05,2.78955844786e-05,8.38363824766e-05,0,"test",3861.58333333,-0.000410021795896,1,0.999589978204,0,0,,-20102,,3860,3860,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:08:00.000+09:00",4085,4085,4085,4085,1,0.0582901554404,0.0582901554404,0.0582901554404,99.1779043719,3894.62305176,3876.92140743,17.7016443293,3.24134021749,14.4603041118,3871.25,3866,16.3719221195,0.0127040448484,0.0506685056401,4.35889894354,,,,,"",,,0,-0.0489596083231,-0.0489596083231,-0.0330477356181,0,0.0582901554404,0,0.0552147239264,0.0566476978789,0.0043333278652,0.000793473737451,0.00353985412775,0.00400781447233,8.31532177538,"test",3865.33333333,0.0568299413591,1.05521472393,1.05682994136,0.2,0.05,20,-20101,1,3969.32522623,3773.17477377,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:09:00.000+09:00",3885,3885,3885,3885,30,-0.0489596083231,0.00647668393782,0.00647668393782,51.048684208,3893.14258226,3877.51982169,15.6227605635,5.7176242867,9.90513627683,3872.5,3866,29.4882133967,0.0170153350143,0.050668603926,4.3564775645,,,,,"",,,0,0,0,0.016731016731,0,-0.0489596083231,0,0.00322788896062,0.00491464045525,0.00402130259035,0.00147171796311,0.00254958462724,0.00759027371857,11.6660842244,"test",3865.58333333,0.00502295901869,1.00322788896,1.00502295902,6.2,1.55,19.3548387097,-20131,-0.935483870968,3970.60708435,3774.39291565,0.56370589893,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:10:00.000+09:00",3885,3885,3885,3885,0,0,0.00647668393782,0.00647668393782,51.048684208,3891.88987729,3878.07390898,13.8159683189,7.33729309314,6.47867522579,3873.75,3866.4,27.3819124398,0.0170153350143,0.0506358057333,-0.237347635325,,,,,"",,,0,0,0,0.016731016731,0,0,0,0.00290416263311,0.00481067659839,0.00355623380153,0.0018886211308,0.00166761267073,0.0070481113101,0,"test",3865.83333333,0.00495796507868,1.00290416263,1.00495796508,6.2,1.55,0,-20131,-0.935483870968,3971.82522623,3775.67477377,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:11:00.000+09:00",3885,3885,3885,3885,0,0,0.00647668393782,0.00647668393782,51.048684208,3890.82989617,3878.58695276,12.2429434171,8.31842315794,3.92452025918,3875,3866.8,25.4260615512,0.0170153350143,0.0505701108187,-0.237347635325,,,,,"",,,0,0,0.016731016731,0.016731016731,1,0,0,0.00258064516129,0.00470673425054,0.0031513367869,0.00214116426202,0.00101017252489,0.00654467478795,0,"test",3866.25,0.00484966052376,1.00258064516,1.00484966052,6.2,1.55,0,-20131,-0.935483870968,3972.97958971,3777.02041029,0.551031036308,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:12:00.000+09:00",3885,3885,3885,3885,0,0,0.00647668393782,0.00647668393782,51.048684208,3889.93298907,3879.06199329,10.870995777,8.82893768176,2.04205809528,3876.25,3867.2,23.6099142975,0.0170153350143,0.0504714544896,-0.237347635325,,,,,"",,,0,0,0.016731016731,0.016731016731,1,0,0,0.00225733634312,0.00460281340505,0.00279819711121,0.00227257083186,0.000525626279352,0.00607719801739,0,"test",3866.5,0.00478468899522,1.00225733634,1.004784689,6.2,1.55,0,-20131,-0.935483870968,3974.06998773,3778.43001227,0.54472501072,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:13:00.000+09:00",3885,3885,3885,3885,0,0,-0.0489596083231,0.00647668393782,51.048684208,3889.17406767,3879.50184564,9.67222203308,8.99759455203,0.674627481059,3877.5,3867.6,21.9234918477,0.0170153350143,0.0503397067594,-0.237347635325,,,,,"",,,0,0,0.016731016731,0.016731016731,1,0,0,0.00193423597679,0.00449891405523,0.00248963244095,0.00231598315367,0.000173649287274,0.00564311244472,0,"test",3866.83333333,0.00469807335891,1.00193423598,1.00469807336,6,1.55,0,-20131,-0.935483870968,3975.09610648,3779.90389352,0.538423663968,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:14:00.000+09:00",3885,3885,3885,3885,0,0,0,0.00647668393782,51.048684208,3888.53190342,3879.90911633,8.62278708231,8.92263305808,-0.299845975771,3878.75,3868,20.3575281443,0.0170153350143,0.0501746708502,-0.237347635325,,,,,"",,,0,0,0.016731016731,0.016731016731,1,0,0,0.00161134386078,0.00439503619442,0.00221950761449,0.00229668804584,-7.71804313439e-05,0.00524003298438,0,"test",3867.41666667,0.00454653192269,1.00161134386,1.00454653192,0,1.55,0,-20131,-0.935483870968,3976.05750228,3781.44249772,0.532114687221,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:15:00.000+09:00",3885,3885,3885,3885,0,0,0,0.00647668393782,51.048684208,3887.98853366,3880.28621883,7.70231483219,8.6785694129,-0.976254580712,3880,3868.4,18.9034189911,0.0170153350143,0.0499760810043,-0.237347635325,,,,,"",,,0,0.016731016731,0.016731016731,0.016731016731,1,0,0,0.00128865979381,0.00429117981594,0.00198257782038,0.00223386600075,-0.000251288180363,0.00486574491407,0,"test",3868,0.00439503619442,1.00128865979,1.00439503619,0,1.55,0,-20131,-0.935483870968,3976.95359715,3783.04640285,0.525785531156,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:16:00.000+09:00",3950,3950,3950,3950,1,0.016731016731,0.016731016731,0.0233160621762,61.3018922887,3897.52875925,3885.45020262,12.0785566324,9.35856685681,2.71998977563,3884.5,3870.1,22.1960319203,0.0173792291742,0.0520474035972,-0.0919925182461,,,,,"",,,0,0,0,0,0,0.016731016731,0,0.0168618869867,0.0206454613576,0.00305786243859,0.0023692574321,0.000688605006489,0.00561924858743,8.28172399041,"test",3869.66666667,0.0207597553622,1.01686188699,1.02075975536,0.2,1.6,0.625,-20130,-0.875,3985.58906964,3783.41093036,0.823971722341,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:17:00.000+09:00",3950,3950,3950,3950,0,0,0.016731016731,0.0233160621762,61.3018922887,3905.60125783,3890.23166909,15.3695887365,10.5607712328,4.80881750379,3889,3871.8,20.6106010689,0.0173792291742,0.0536323284113,-0.24531338199,,,,,"",,,0,0,0,0,0,0,0,0.0156852661353,0.020197324242,0.00389103512318,0.00267361297032,0.00121742215286,0.00521787368833,0,"test",3871.33333333,0.0203203030825,1.01568526614,1.02032030308,0.2,1.6,0,-20130,-0.875,3993.2880626,3784.7119374,0.792459167817,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:18:00.000+09:00",3950,3950,3950,3950,0,0,0.016731016731,0.0233160621762,61.3018922887,3912.43183355,3894.65895286,17.7728806844,12.0031931231,5.76968756128,3893.5,3873.5,19.1384152783,0.0173792291742,0.0547758526264,-0.24531338199,,,,,"",,,0,0,0,0,0,0,0,0.0145113650957,0.0197495804828,0.00449946346439,0.00303878306913,0.00146068039526,0.00484516842488,0,"test",3872.41666667,0.020034861951,1.0145113651,1.02003486195,0.2,1.6,0,-20130,-0.875,4000.1348911,3786.8651089,0.764922669386,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:19:00.000+09:00",3950,3950,3950,3950,0,0,0.016731016731,0.0233160621762,61.3018922887,3918.21155146,3898.75828969,19.4532617753,13.4932068535,5.96005492175,3898,3875.2,17.7713856155,0.0173792291742,0.0555079664907,-0.24531338199,,,,,"",,,0,0,0,0,0,0,0,0.0133401744484,0.0193022295623,0.0049248763988,0.00341600173507,0.00150887466373,0.00449908496596,0,"test",3873.5,0.0197495804828,1.01334017445,1.01974958048,0.2,1.6,0,-20130,-0.875,4006.18502669,3789.81497331,0.74032900666,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:20:00.000+09:00",3950,3950,3950,3950,0,0,0.016731016731,0.0233160621762,61.3018922887,3923.10208201,3902.55397193,20.5481100741,14.9041874976,5.64392257649,3902.5,3877,16.5020009287,0.0173792291742,0.0558475200966,-0.24531338199,,,,,"",,,0,0,0,0,0,0,0,0.0121716848174,0.0188289914883,0.00520205318332,0.00377321202472,0.00142884115861,0.0041777217541,0,"test",3874.91666667,0.0193767607906,1.01217168482,1.01937676079,0.2,1.6,0,-20130,-0.875,4011.47247359,3793.52752641,0.717944947177,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:21:00.000+09:00",3950,3950,3950,3950,0,0,0,0.0233160621762,61.3018922887,3927.24022324,3906.06849253,21.1717307063,16.1576961394,5.01403456693,3907,3878.8,15.3232865767,0.0173792291742,0.0558043309953,-0.24531338199,,,,,"",,,0,0,0,0,0,0,0,0.0110058868697,0.0183561926369,0.00535993182438,0.00409055598465,0.00126937583973,0.00387931305738,0,"test",3876.33333333,0.0190042136039,1.01100588687,1.0190042136,0,1.6,0,-20130,-0.875,4016.0137606,3797.9862394,0.69722280822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:22:00.000+09:00",3950,3950,3950,3950,0,0,0,0.0233160621762,61.3018922887,3930.74172735,3909.32267827,21.4190490853,17.2099667286,4.20908235672,3911.5,3880.6,14.2287661069,0.0173792291742,0.0553801564724,-0.24531338199,,,,,"",,,0,0,0,0,0,0,0,0.00984277131535,0.0178838323971,0.00542254407222,0.00435695360216,0.00106559047006,0.00360221926757,0,"test",3877.75,0.0186319386242,1.00984277132,1.01863193862,0,1.6,0,-20130,-0.875,4019.80974102,3803.19025898,0.677731013098,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:23:00.000+09:00",3950,3950,3950,3950,0,0,0,0.0233160621762,61.3018922887,3933.70453853,3912.33581321,21.3687253185,18.0417184465,3.32700687199,3916,3882.4,13.2124256707,0.0173792291742,0.0545687860641,-0.24531338199,,,,,"",,,0,0,0,0,0,0,0,0.00868232890705,0.0174119101587,0.00540980387811,0.00456752365735,0.000842280220757,0.00334491789131,0,"test",3879.16666667,0.0182599355532,1.00868232891,1.01825993555,0,1.6,0,-20130,-0.875,4022.84568311,3809.15431689,0.659107972401,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:24:00.000+09:00",3950,3950,3950,3950,0,0,0,0.0233160621762,61.3018922887,3936.2115326,3915.12575297,21.0857796287,18.650530683,2.43524894574,3920.5,3884.2,12.2686809799,0.0173792291742,0.0533552732777,-0.24531338199,,,,,"",,,0,0,0,0,0,0,0,0.00752455044,0.0169404253128,0.0053381720579,0.00472165333746,0.00061651872044,0.00310599518479,0,"test",3880.58333333,0.017888204093,1.00752455044,1.01788820409,0,1.6,0,-20130,-0.875,4025.08967444,3815.91032556,0.641027305789,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:25:00.000+09:00",3950,3950,3950,3950,0,0,0,0.0233160621762,61.3018922887,3938.33283528,3917.70903053,20.6238047478,19.0451854959,1.57861925183,3925,3886,11.3923466242,0.0173792291742,0.051714097147,-0.24531338199,,,,,"",,,0,0,0,0,0,0,0,0.00636942675159,0.0164693772517,0.00522121639184,0.00482156594834,0.000399650443501,0.00288413838588,0,"test",3882,0.0175167439464,1.00636942675,1.01751674395,0,1.6,0,-20130,-0.875,4026.48891565,3823.51108435,0.623166159771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:26:00.000+09:00",3950,3950,3950,3950,0,0,0,0.0233160621762,61.3018922887,3940.1277837,3920.1009542,20.026829502,19.2415142972,0.785315204876,3929.5,3887.8,10.5786075796,0.0173792291742,0.0496057073019,-0.24531338199,,,,,"",,,0,0,0,0,0,0,0,0.00521694872121,0.0159987653686,0.00507008341824,0.00487126944232,0.000198813975918,0.00267812850117,0,"test",3883.41666667,0.0171455548164,1.00521694872,1.01714555482,0,1.6,0,-20130,-0.875,4026.96281342,3832.03718658,0.605168316409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:27:00.000+09:00",3950,3950,3950,3950,0,0,0,0.0233160621762,61.3018922887,3941.64658621,3922.31569833,19.3308878764,19.259389013,0.0714988634216,3934,3889.6,9.82299275251,0.0173792291742,0.0469702469241,-0.24531338199,,,,,"",,,0,0,0,0,0,0,0,0.00406710726995,0.015528589058,0.00489389566492,0.00487579468684,1.81009780814e-05,0.00248683360823,0,"test",3884.83333333,0.0167746364065,1.00406710727,1.01677463641,0,1.6,0,-20130,-0.875,4026.3904757,3841.6095243,0.586589011902,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:28:00.000+09:00",3950,3950,3950,3950,0,0,0,-0.0330477356181,61.3018922887,3942.93172679,3924.36638734,18.5653394475,19.1205790999,-0.555239652386,3927.25,3891.4,9.12135041305,0.0114565179313,0.0315773368602,-0.237347635325,,,,,"",,,0,0,0,0,0,0,0,0.00579285759756,0.0150588477155,0.00470008593608,0.00484065293669,-0.000140567000604,0.00230920263621,0,"test",3886.25,0.0164039884207,1.0057928576,1.01640398842,0,1.55,0,-20130,-0.935483870968,3989.25604809,3865.24395191,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:29:00.000+09:00",3950,3950,3950,3950,0,0,0,0.016731016731,61.3018922887,3944.01915344,3926.26517346,17.7539799725,18.8472592744,-1.09327930194,3930.5,3893.2,8.46982538354,0.00364644055766,0.0303134380025,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00496120086503,0.0145895407377,0.00449467847405,0.00477145804416,-0.000276779570112,0.00214425959077,0,"test",3887.66666667,0.0160336105633,1.00496120087,1.01603361056,0,0.05,0,-20130,1,3990.07348403,3870.92651597,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:30:00.000+09:00",3950,3950,3950,3950,0,0,0,0.016731016731,61.3018922887,3944.93928368,3928.02330876,16.915974914,18.4610024024,-1.54502748834,3933.75,3895,7.86483785615,0.00364644055766,0.028619841752,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00413091833492,0.0141206675225,0.00428252529469,0.00467367149427,-0.000391146199578,0.00199109819143,0,"test",3889.16666667,0.0156417398757,1.00413091833,1.01564173988,0,0.05,0,-20130,1,3990.04165125,3877.45834875,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:31:00.000+09:00",3950,3950,3950,3950,0,0,0,0.016731016731,61.3018922887,3945.71785542,3929.65121182,16.0666436014,17.9821306422,-1.91548704078,3937,3896.8,7.30306372356,0.00364644055766,0.0264160528321,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00330200660401,0.0136522274687,0.00406750470921,0.00455243813725,-0.000484933428046,0.00184887689204,0,"test",3890.66666667,0.0152501713502,1.0033020066,1.01525017135,0,0.05,0,-20130,1,3989,3885,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:32:00.000+09:00",3950,3950,3950,3950,0,0,0,0.016731016731,61.3018922887,3946.37664689,3931.15852946,15.2181174322,17.4293280002,-2.21121056797,3940.25,3898.6,6.78141631474,0.00364644055766,0.0235615936986,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00247446228031,0.0131842199764,0.00385268795752,0.00441248810131,-0.00055980014379,0.0017168142569,0,"test",3892.16666667,0.0148589046375,1.00247446228,1.01485890464,0,0.05,0,-20130,1,3986.66928479,3893.83071521,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:33:00.000+09:00",3950,3950,3950,3950,0,0,0,0.016731016731,61.3018922887,3946.93408583,3932.55419395,14.3798918873,16.8194407776,-2.43954889028,3943.5,3900.4,6.29702943511,0.00364644055766,0.0197793837961,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00164828198301,0.0127166444467,0.00364047895881,0.00425808627281,-0.000617607313995,0.00159418466712,0,"test",3893.66666667,0.0144679393888,1.00164828198,1.01446793939,0,0.05,0,-20130,1,3982.5,3904.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:34:00.000+09:00",3950,3950,3950,3950,0,0,0,0.016731016731,61.3018922887,3947.40576494,3933.84647588,13.55928906,16.1674104341,-2.60812137409,3946.75,3902.2,5.84724161832,0.00364644055766,0.0143575565379,-0.229415733871,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0.000823462342434,0.0122495002819,0.00343273140759,0.00409301529976,-0.000660283892174,0.00148031433375,0,"test",3895.16666667,0.0140772752557,1.00082346234,1.01407727526,0,0.05,0,-20130,1,3975.08284313,3918.41715687,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:35:00.000+09:00",3950,3950,3950,3950,0,0,0,0.016731016731,61.3018922887,3947.80487802,3935.04303322,12.7618448043,15.4862973081,-2.72445250384,3950,3904,5.42958150273,0.00364644055766,0,-0.229415733871,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0,0.0117827868852,0.00323084678589,0.00392058159699,-0.000689734811098,0.00137457759563,0,"test",3896.66666667,0.0136869118905,1,1.01368691189,0,0.05,0,-20130,1,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:36:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3948.1425891,3936.15095668,11.9916324124,14.787364329,-2.79573191655,3950,3905.8,5.04175425253,0,0,,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0,0.0113165036612,0.00303585630694,0.00374363653898,-0.000707780232037,0.00127639348165,0,"test",3898.16666667,0.0132968489461,1,1.01329684895,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:37:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3948.42834462,3937.17681174,11.2515328757,14.0801980383,-2.82866516266,3950,3907.6,4.68162894878,0,0,,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0,0.0108506500154,0.00284848933561,0.00356460709831,-0.000716117762698,0.00118522251868,0,"test",3899.66666667,0.0129070860757,1,1.01290708608,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:38:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3948.67013776,3938.12667754,10.5434602144,13.3728504735,-2.82939025916,3950,3909.4,4.34722688101,0,0,,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0,0.0103852253543,0.00266923043401,0.00338553176545,-0.000716301331433,0.00110056376734,0,"test",3901.16666667,0.0125176229333,1,1.01251762293,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:39:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3948.87473195,3939.00618291,9.86854903854,12.6719901865,-2.80344114799,3950,3911.2,4.03671067522,0,0,,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0,0.0099202290857,0.0024983668452,0.0032080987814,-0.0007097319362,0.00102195206968,0,"test",3902.66666667,0.0121284591732,1,1.01212845917,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:40:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3949.04785011,3939.82053973,9.22731037898,11.983054225,-2.75574384604,3950,3913,3.74837419842,0,0,,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0,0.00945566061845,0.00233602794404,0.00303368461393,-0.000697656669883,0.000948955493271,0,"test",3904.16666667,0.0117395944504,1,1.01173959445,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:41:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3949.19433471,3940.57457382,8.61976088355,11.3103955567,-2.69063467317,3950,3914.8,3.48063318425,0,0,,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0,0.00899151936242,0.0021822179452,0.00286339128018,-0.00068117333498,0.000881172958038,0,"test",3905.66666667,0.0113510284202,1,1.01135102842,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:42:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3949.31828321,3941.27275354,8.04552967336,10.65742238,-2.61189270669,3950,3916.6,3.23201652823,0,0,,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0,0.00852780472859,0.00203684295528,0.0026980816152,-0.000661238659921,0.000818232032463,0,"test",3907.16666667,0.0109627607388,1,1.01096276074,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:43:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3949.42316272,3941.91921624,7.50394647821,10.0267271997,-2.52278072147,3950,3918.4,3.00115820479,0,0,,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0,0.00806451612903,0.00189973328562,0.00253841194929,-0.000638678663663,0.000759786887287,0,"test",3908.66666667,0.0105747910626,1,1.01057479106,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:44:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3949.51190692,3942.51779282,6.9941141005,9.42020457985,-2.42609047934,3950,3920.2,2.78678976159,0,0,,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0,0.00760165297689,0.00177066179759,0.00238486191895,-0.000614200121353,0.000705516395338,0,"test",3910.16666667,0.0101871190486,1,1.01018711905,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:45:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3949.58699816,3943.07203039,6.51496777494,8.83915721886,-2.32418944393,3950,3922,2.58773335004,0,0,,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0,0.00713921468638,0.00164935893036,0.00223776132123,-0.000588402390868,0.0006551223671,0,"test",3911.66666667,0.0097997443545,1,1.00979974435,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:46:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3949.6505369,3943.58521332,6.06532358511,8.28439049211,-2.21906690701,3950,3923.8,2.40289525361,0,0,,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0,0.00667720067282,0.00153552495825,0.00209731404864,-0.000561789090381,0.000608327912307,0,"test",3913.16666667,0.00941266663827,1,1.00941266664,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:47:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3949.70430046,3944.0603827,5.6439177545,7.75629594459,-2.11237819009,3950,3925.6,2.23125987835,0,0,,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0,0.00621561035256,0.00142883993785,0.00196361922648,-0.000534779288631,0.000564875918571,0,"test",3914.66666667,0.00902588555858,1,1.00902588556,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:48:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3949.7497927,3944.50035435,5.24943834015,7.2549244237,-2.00548608355,3950,3927.4,2.07188417276,0,0,,,,,,"",,,0,0,0,-0.0126582278481,0,0,0,0,0.00575444314305,0.00132897173168,0.00183668972752,-0.000507717995835,0.000524527638673,0,"test",3916.16666667,0.00863940077457,1,1.00863940077,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:49:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3949.78828613,3944.90773551,4.88055061278,6.78004966152,-1.89949904873,3950,3929.2,1.92389244613,0,0,,,,,,"",,,0,0,-0.0126582278481,-0.0126582278481,0,0,0,0,0.00529369846279,0.00123558243362,0.00171646826874,-0.000480885835122,0.000487061378768,0,"test",3917.66666667,0.00825321194589,1,1.00825321195,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:50:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3949.82085749,3945.28494029,4.53591720117,6.33122316945,-1.79530596828,3950,3931,1.78647155712,0,0,,,,,,"",,,0,0,-0.0126582278481,-0.0126582278481,0,0,0,0,0.00483337573137,0.00114833346865,0.00160284130872,-0.00045450784007,0.000452271280284,0,"test",3919.16666667,0.00786731873272,1,1.00786731873,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:51:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3949.84841788,3945.63420397,4.21421390488,5.90782131653,-1.69360741166,3950,3932.8,1.6588664459,0,0,,,,,,"",,,0,0,-0.0126582278481,-0.0126582278481,0,0,0,0,0.00437347436941,0.00106688959617,0.00149565096621,-0.00042876137004,0.000419966188835,0,"test",3920.66666667,0.00748172079578,1,1.0074817208,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:52:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3949.8717382,3945.95759627,3.91414193308,5.50908543984,-1.59494350676,3950,3934.6,1.54037598548,0,0,,,,,,"",,,0,0,-0.0126582278481,-0.0126582278481,0,0,0,0,0.00391399379861,0.000990922008375,0.00139470517464,-0.000403783166269,0.000389968603919,0,"test",3922.16666667,0.00709641779629,1,1.0070964178,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:53:00.000+09:00",3950,3950,3950,3950,0,0,0,0,61.3018922887,3949.89147079,3946.25703358,3.63443720381,5.13415579264,-1.49971858883,3950,3936.4,1.43034912937,0,0,,,,,,"",,,0,-0.0126582278481,-0.0126582278481,-0.0139240506329,0,0,0,0,0.00345493344172,0.000920110684508,0.00129978627662,-0.000379675592109,0.000362113703639,0,"test",3923.66666667,0.00671140939597,1,1.0067114094,0,0,,-20130,,3950,3950,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:54:00.000+09:00",3900,3900,3900,3900,1,-0.0126582278481,-0.0126582278481,-0.0126582278481,16.6013324155,3942.2158599,3942.83058665,-0.614726754502,3.98437928321,-4.59910603771,3947.5,3937.2,4.89960990585,0.00275879679971,0.0110421759178,4.35889894354,,,,,"",,,0,0,0,-0.00128205128205,0,-0.0126582278481,0,-0.0120329322356,-0.00944833892106,-0.000157622244744,0.00102163571364,-0.00117925795839,0.00125631023227,8.26898820951,"test",3924.33333333,-0.00620062855687,0.987967067764,0.993799371443,0.2,0.05,20,-20131,-1,3969.29449472,3925.70550528,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:55:00.000+09:00",3900,3900,3900,3900,0,0,-0.0126582278481,-0.0126582278481,16.6013324155,3935.72111222,3939.6579506,-3.93683838276,2.40013575002,-6.33697413277,3945,3938,4.54963776971,0.00275879679971,0.0152091254753,-0.229415733871,,,,,"",,,0,0,0,-0.00128205128205,0,0,0,-0.0114068441065,-0.00964956830879,-0.00100944573917,0.000615419423081,-0.00162486516225,0.00116657378711,0,"test",3925,-0.00636942675159,0.988593155894,0.993630573248,0.2,0.05,0,-20131,-1,3975,3915,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:56:00.000+09:00",3900,3900,3900,3900,0,0,-0.0126582278481,-0.0126582278481,16.6013324155,3930.22555649,3936.72032463,-6.49476813842,0.621154972328,-7.11592311075,3942.5,3938.8,4.22466364331,0.00275879679971,0.0181139592354,-0.229415733871,,,,,"",,,0,0,0,-0.00128205128205,0,0,0,-0.0107799619531,-0.0098507159541,-0.0016653251637,0.000159270505725,-0.00182459566942,0.00108324708803,0,"test",3925.66666667,-0.00653816761484,0.989220038047,0.993461832385,0.2,0.05,0,-20131,-1,3978.20714214,3906.79285786,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:57:00.000+09:00",3900,3900,3900,3900,0,0,-0.0126582278481,-0.0126582278481,16.6013324155,3925.57547088,3934.00030059,-8.4248297061,-1.18804196336,-7.23678774274,3940,3939.6,3.9229019545,0.00275879679971,0.0203045685279,-0.229415733871,,,,,"",,,0,0,0,-0.00128205128205,0,0,0,-0.010152284264,-0.0100517819068,-0.00216021274515,-0.00030462614445,-0.0018555866007,0.00100587229603,0,"test",3926.33333333,-0.00670685117582,0.989847715736,0.993293148824,0.2,0.05,0,-20131,-1,3980,3900,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:58:00.000+09:00",3900,3900,3900,3900,0,0,-0.0126582278481,-0.0126582278481,16.6013324155,3921.64078305,3931.4817598,-9.84097674965,-2.91862892061,-6.92234782903,3937.5,3935.9,3.64269467203,0.00275879679971,0.0219942959691,-0.229415733871,,,,,"",,,0,0,0,-0.00128205128205,0,0,0,-0.00952380952381,-0.00912116669631,-0.0025233273717,-0.000748366389901,-0.0017749609818,0.000934024274881,0,"test",3927,-0.00687547746371,0.990476190476,0.993124522536,0.2,0.05,0,-20131,-1,3980.80127019,3894.19872981,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T16:59:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.0126582278481,16.6013324155,3918.31143181,3929.14977759,-10.8383457809,-4.50257229268,-6.33577348825,3935,3936.2,3.38250219546,0.00275879679971,0.0232913631256,-0.229415733871,,,,,"",,,0,0,0,-0.00128205128205,0,0,0,-0.00889453621347,-0.00919668716021,-0.00277906302075,-0.00115450571607,-0.00162455730468,0.000867308255246,0,"test",3927.66666667,-0.00704404650768,0.991105463787,0.992955953492,0,0.05,0,-20131,-1,3980.82575695,3889.17424305,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:00:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.0126582278481,16.6013324155,3915.49428846,3926.99053481,-11.4962463521,-5.90130710456,-5.59493924753,3932.5,3936.5,3.14089489578,0.00275879679971,0.0242578309324,-0.229415733871,,,,,"",,,0,0,0,-0.00128205128205,0,0,0,-0.00826446280992,-0.0092721961133,-0.00294775547489,-0.00151315566784,-0.00143459980706,0.000805357665586,0,"test",3928.33333333,-0.00721255833687,0.99173553719,0.992787441663,0,0.05,0,-20131,-1,3980.19696007,3884.80303993,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:01:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.0126582278481,16.6013324155,3913.11055177,3924.99123593,-11.8806841631,-7.09718251626,-4.78350164682,3930,3936.8,2.91654526037,0.00275879679971,0.0249311933108,-0.229415733871,,,,,"",,,0,0,0,-0.00128205128205,0,0,0,-0.00763358778626,-0.00934769355822,-0.00304632927259,-0.00181979038879,-0.0012265388838,0.000747832118044,0,"test",3929,-0.0073810129804,0.992366412214,0.99261898702,0,0.05,0,-20131,-1,3978.98979486,3881.01020514,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:02:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.0126582278481,16.6013324155,3911.09354381,3923.14003327,-12.0464894661,-8.08704390624,-3.9594455599,3927.5,3937.1,2.70822059892,0.00275879679971,0.0253338621797,-0.229415733871,,,,,"",,,0,0,0,-0.00128205128205,0,0,0,-0.00700190961171,-0.0094231794976,-0.00308884345286,-0.0020736010016,-0.00101524245126,0.000694415538184,0,"test",3929.66666667,-0.00754941046738,0.992998090388,0.992450589533,0,0.05,0,-20131,-1,3977.24937186,3877.75062814,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:03:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.0126582278481,16.6013324155,3909.38684476,3921.42595673,-12.0391119746,-8.87745751991,-3.1616544547,3925,3937.4,2.51477627042,0.00275879679971,0.0254777070064,-0.229415733871,,,,,"",,,0,0,0,-0.00128205128205,0,0,0,-0.00636942675159,-0.00949865393407,-0.00308695178836,-0.00227627115895,-0.000810680629411,0.000644814428313,0,"test",3930.33333333,-0.0077177508269,0.993630573248,0.992282249173,0,0.05,0,-20131,-1,3975,3875,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:04:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.0126582278481,16.6013324155,3907.9427148,3919.83884883,-11.8961340314,-9.48119282221,-2.41494120919,3922.5,3937.7,2.33514939396,0.00275879679971,0.0253661551844,-0.229415733871,,,,,"",,,0,0,0,-0.00128205128205,0,0,0,-0.0057361376673,-0.00957411687025,-0.00305029077728,-0.00243107508262,-0.000619215694665,0.000598756254862,0,"test",3931,-0.00788603408802,0.994263862333,0.992113965912,0,0.05,0,-20131,-1,3972.24937186,3872.75062814,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:05:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.0126582278481,16.6013324155,3906.72075867,3918.36930447,-11.6485457963,-9.91466341704,-1.7338823793,3920,3938,2.16835300868,0.00275879679971,0.0249947932937,-0.229415733871,,,,,"",,,0,0,0,-0.00128205128205,0,0,0,-0.00510204081633,-0.00964956830879,-0.00298680661445,-0.00254222138898,-0.000444585225462,0.000555987950944,0,"test",3931.66666667,-0.00805426027978,0.994897959184,0.99194573972,0,0.05,0,-20131,-1,3968.98979486,3871.01020514,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:06:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.0126582278481,16.6013324155,3905.6867958,3917.00861525,-11.3218194492,-10.1960946235,-1.12572482577,3917.5,3937,2.01347065092,0.00275879679971,0.0243507135014,-0.229415733871,,,,,"",,,0,0,0,-0.00128205128205,0,0,0,-0.0044671346522,-0.00939801879604,-0.00290303062801,-0.00261438323679,-0.000288647391223,0.000516274525876,0,"test",3932.33333333,-0.00822242943121,0.995532865348,0.991777570569,0,0.05,0,-20131,-1,3965.19696007,3869.80303993,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:07:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.0126582278481,16.6013324155,3904.81190414,3915.74871782,-10.936813685,-10.3442384358,-0.592575249225,3915,3936,1.86965131871,0.00275879679971,0.0234103483778,-0.229415733871,,,,,"",,,0,0,0,-0.00128205128205,0,0,0,-0.00383141762452,-0.00914634146341,-0.00280431120128,-0.00265236882969,-0.000151942371596,0.000479397774028,0,"test",3933,-0.00839054157132,0.996168582375,0.991609458429,0,0.05,0,-20131,-1,3960.82575695,3869.17424305,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:08:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.0126582278481,16.6013324155,3904.07161119,3914.58214613,-10.5105349388,-10.3774977364,-0.133037202445,3912.5,3935,1.73610479594,0.00275879679971,0.0221348346015,-0.229415733871,,,,,"",,,0,0,-0.00128205128205,-0.00128205128205,0,0,0,-0.00319488817891,-0.00889453621347,-0.00269500895868,-0.00266089685549,-3.41121031911e-05,0.000445155075883,0,"test",3929.91666667,-0.00761254479527,0.996805111821,0.992387455205,0,0.05,0,-20131,-1,3955.80127019,3869.19872981,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:09:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.0126582278481,16.6013324155,3903.44520947,3913.50198716,-10.0567776883,-10.3133537268,0.256576038503,3910,3934,1.61209731052,0.00275879679971,0.0204603580563,-0.229415733871,,,,,"",,,0,0,-0.00128205128205,-0.00128205128205,0,0,0,-0.00255754475703,-0.00864260294865,-0.00257866094571,-0.00264444967353,6.57887278213e-05,0.000413358284749,0,"test",3930.16666667,-0.00767567109113,0.997442455243,0.992324328909,0,0.05,0,-20131,-1,3950,3870,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:10:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.0126582278481,16.6013324155,3902.91517725,3912.50183996,-9.58666271772,-10.168015525,0.581352807238,3907.5,3933,1.49694750263,0.00275879679971,0.0182762083904,-0.229415733871,,,,,"",,,0,0,-0.00128205128205,-0.00128205128205,0,0,0,-0.00191938579655,-0.00839054157132,-0.00245811864557,-0.00260718346794,0.000149064822369,0.000383832692981,0,"test",3930.41666667,-0.00773878935651,0.998080614203,0.992261210643,0,0.05,0,-20131,-1,3943.20714214,3871.79285786,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:11:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.0126582278481,16.6013324155,3902.46668844,3911.57577774,-9.10908930527,-9.95623028102,0.847140975752,3905,3932,1.39002268101,0.00275879679971,0.0153649167734,-0.229415733871,,,,,"",,,0,0,-0.00128205128205,-0.00128205128205,0,0,0,-0.00128040973111,-0.00813835198372,-0.00233566392443,-0.00255287955924,0.000217215634808,0.000356416072054,0,"test",3930.66666667,-0.00780189959294,0.998719590269,0.992198100407,0,0.05,0,-20131,-1,3935,3875,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:12:00.000+09:00",3900,3900,3900,3900,0,0,0,-0.0126582278481,16.6013324155,3902.08719791,3910.71831273,-8.63111481625,-9.69120718807,1.06009237182,3902.5,3931,1.29073534665,0.00275879679971,0.0111695040193,-0.229415733871,,,,,"",,,0,-0.00128205128205,-0.00128205128205,-0.00128205128205,0,0,0,-0.000640614990391,-0.00788603408802,-0.00221310636314,-0.00248492492002,0.000271818556876,0.000330957781193,0,"test",3930.91666667,-0.00786500180195,0.99935938501,0.992134998198,0,0.05,0,-20131,-1,3924.29449472,3880.70550528,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:13:00.000+09:00",3895,3895,3895,3895,30,-0.00128205128205,-0.00128205128205,-0.0139240506329,12.7890413072,3900.99685977,3909.55399326,-8.55713349504,-9.46439244946,0.907258954421,3899.75,3929.9,1.55568282189,0.00275824055,0.00111773804565,4.3564775645,,,,,"",,,0,0,0,0,0,-0.00128205128205,0,-0.00121802679659,-0.00888063309499,-0.00219695340052,-0.00242988252875,0.000232929128221,0.000399405089061,11.6686548979,"test",3931.08333333,-0.00917897950099,0.998781973203,0.990821020499,6,1.55,19.3548387097,-20161,-1,3901.92944947,3897.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:14:00.000+09:00",3895,3895,3895,3895,0,0,-0.00128205128205,-0.00128205128205,12.7890413072,3900.07426596,3908.47591969,-8.40165373062,-9.25184470569,0.850190975077,3899.5,3928.8,1.44456262033,0.000279416598945,0.00153865880241,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00115399410181,-0.00860313581755,-0.00215703561762,-0.00237531314652,0.000218277528903,0.000370876154128,0,"test",3931.25,-0.00922098569157,0.998846005898,0.990779014308,6,1.5,0,-20161,-1,3902.5,3896.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:15:00.000+09:00",3895,3895,3895,3895,0,0,-0.00128205128205,-0.00128205128205,12.7890413072,3899.29360966,3907.47770342,-8.18409375871,-9.0382945163,0.854200757587,3899.25,3927.7,1.34137957602,0.000279416598945,0.00183148770367,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00108995319613,-0.00832548310716,-0.0021011793989,-0.002320486397,0.000219306998097,0.000344385000261,0,"test",3931.41666667,-0.00926298832058,0.998910046804,0.990737011679,6,1.5,0,-20161,-1,3902.82071421,3895.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:16:00.000+09:00",3895,3895,3895,3895,0,0,-0.00128205128205,-0.00128205128205,12.7890413072,3898.63305433,3906.55342909,-7.92037476353,-8.81471056574,0.894335802216,3899,3926.6,1.24556674916,0.000279416598945,0.00205180815594,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00102590407797,-0.00804767483319,-0.0020334723398,-0.00226308358556,0.000229611245755,0.000319786071671,0,"test",3930.5,-0.00903192977993,0.998974095922,0.99096807022,6,1.5,0,-20161,-1,3903,3895,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:17:00.000+09:00",3895,3895,3895,3895,0,0,-0.00128205128205,-0.00128205128205,12.7890413072,3898.07412289,3905.69761953,-7.62349663609,-8.57646777981,0.95297114372,3898.75,3925.5,1.15659769565,0.000279416598945,0.00222128991032,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000961846745752,-0.00776971086486,-0.00195725202467,-0.00220191727338,0.000244665248709,0.000296944209409,0,"test",3929.58333333,-0.00880076343972,0.999038153254,0.99119923656,6,1.5,0,-20161,-1,3903.08012702,3894.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:18:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3897.60118091,3904.90520327,-7.30402235806,-8.32197869546,1.0179563374,3898.5,3924.4,1.07398357453,0.000279416598945,0.00235094302678,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000897781197897,-0.00749159107125,-0.00187523038718,-0.00213657989614,0.00026134950896,0.000275733908737,0,"test",3928.66666667,-0.0085694892245,0.999102218802,0.991430510775,0,1.5,0,-20161,-1,3903.08257569,3893.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:19:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3897.20099923,3904.17148451,-6.97048527575,-8.05168001152,1.08119473577,3898.25,3923.3,0.997270462064,0.000279416598945,0.00244709600825,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000833707432822,-0.00721331532129,-0.00178959827362,-0.00206718357164,0.000277585298015,0.000256038629541,0,"test",3927.75,-0.00833810705875,0.999166292567,0.991661892941,0,1.5,0,-20161,-1,3903.01969601,3893.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:20:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3896.86238396,3903.49211528,-6.62973131923,-7.76729027306,1.13755895383,3898,3922.2,0.926036857631,0.000279416598945,0.00251358619064,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000769625448948,-0.00693488348376,-0.00170211330404,-0.00199416951812,0.000292056214077,0.000237750156003,0,"test",3926.83333333,-0.00810661686686,0.999230374551,0.991893383133,0,1.5,0,-20161,-1,3902.89897949,3893.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:21:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3896.57586335,3902.86306971,-6.28720635251,-7.47127348895,1.18406713644,3897.75,3921.1,0.8598913678,0.000279416598945,0.00255272256329,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000705535244692,-0.0066562954273,-0.00161417364634,-0.00191817034376,0.000303996697418,0.000220768002003,0,"test",3925.91666667,-0.00787501857316,0.999294464755,0.992124981427,0,1.5,0,-20161,-1,3902.72493719,3892.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:22:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3896.33342284,3902.2806201,-5.94719726061,-7.16645824328,1.21926098268,3897.5,3920,0.798470555814,0.000279416598945,0.00256574727389,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000641436818473,-0.00637755102041,-0.00152687991286,-0.00183991225758,0.000313032344718,0.000204998859002,0,"test",3925,-0.00764331210191,0.999358563182,0.992356687898,0,1.5,0,-20161,-1,3902.5,3892.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:23:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3896.12828086,3901.74131491,-5.61303404318,-6.85577340326,1.24273936008,3897.25,3918.9,0.741436944685,0.000279416598945,0.00255305006635,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000577330168709,-0.00609865013141,-0.00144108704575,-0.00176014721522,0.000319060169469,0.000190356083359,0,"test",3924.08333333,-0.00741149737731,0.999422669831,0.992588502623,0,1.5,0,-20161,-1,3902.22493719,3892.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:24:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3895.95469919,3901.24195825,-5.28725905468,-6.54207053355,1.25481147887,3897,3917.8,0.688477162922,0.000279416598945,0.00251423119608,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000513215293816,-0.00581959262852,-0.00135744776757,-0.00167960732569,0.000322159558118,0.000176759220262,0,"test",3923.16666667,-0.00717957432346,0.999486784706,0.992820425677,0,1.5,0,-20161,-1,3901.89897949,3892.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:25:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3895.80782239,3900.77959097,-4.97176857588,-6.22801014201,1.25624156613,3896.75,3916.7,0.639300222713,0.000279416598945,0.002448037984,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000449092192211,-0.00554037837976,-0.00127644892834,-0.00159897564622,0.000322526717877,0.000164133561672,0,"test",3922.25,-0.00694754286443,0.999550907808,0.993052457136,0,1.5,0,-20161,-1,3901.51969601,3891.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:26:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3895.68354202,3900.35147312,-4.66793109448,-5.91599433251,1.24806323803,3896.5,3915.6,0.593635921091,0.000279416598945,0.00235214972152,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000384960862312,-0.00526100725304,-0.00119844187278,-0.00151886889153,0.000320427018749,0.000152409735838,0,"test",3921.33333333,-0.00671540292418,0.999615039138,0.993284597076,0,1.5,0,-20161,-1,3901.08257569,3891.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:27:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3895.57838171,3899.9550677,-4.37668598974,-5.60813266395,1.23144667421,3896.25,3914.5,0.551233355298,0.000279416598945,0.00222271518456,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000320821302535,-0.00498147911611,-0.00112366777657,-0.00143982866854,0.000316160891968,0.000141523326136,0,"test",3920.41666667,-0.00648315442661,0.999679178697,0.993516845573,0,1.5,0,-20161,-1,3900.58012702,3891.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:28:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3895.48939991,3899.58802565,-4.0986257397,-5.3062312791,1.2076055394,3896,3913.4,0.511859544206,0.000279416598945,0.00205338809035,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000256673511294,-0.00470179383656,-0.00105227875217,-0.00136231868526,0.000310039933093,0.000131414517126,0,"test",3919.5,-0.00625079729557,0.999743326489,0.993749202704,0,1.5,0,-20161,-1,3900,3892,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:29:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3895.41410762,3899.2481719,-3.83406428182,-5.01179787965,1.17773359783,3895.75,3912.3,0.475298148191,0.000279416598945,0.00183313313959,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000192517487005,-0.00442195128185,-0.000984355399696,-0.00128672602815,0.000302370628454,0.000122027765903,0,"test",3918.58333333,-0.00601833145482,0.999807482513,0.993981668545,0,1.5,0,-20161,-1,3899.32071421,3892.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:30:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3895.35039875,3898.9334925,-3.58309374607,-4.72605705293,1.14296330686,3895.5,3911.2,0.441348280463,0.000279416598945,0.001540238737,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000128353228084,-0.00414195131929,-0.000919921372547,-0.00121336509703,0.000293443724483,0.00011331149691,0,"test",3917.66666667,-0.00578575682804,0.999871646772,0.994214243172,0,1.5,0,-20161,-1,3898.5,3892.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:31:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3895.29649125,3898.64212268,-3.34563143179,-4.4499719287,1.10434049692,3895.25,3910.1,0.409823403287,0.000279416598945,0.0011190293161,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-6.4180732944e-05,-0.00386179381601,-0.000858955438199,-0.00114248316526,0.000283527727064,0.000105217818559,0,"test",3916.75,-0.00555307333887,0.999935819267,0.994446926661,0,1.5,0,-20161,-1,3897.42944947,3893.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:32:00.000+09:00",3895,3895,3895,3895,0,0,0,-0.00128205128205,12.7890413072,3895.25087721,3898.37233582,-3.12145860513,-4.18426926399,1.06281065886,3895,3909,0.380550303052,0.000279416598945,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.00358147863904,-0.000801401439058,-0.00107426682002,0.000272865380964,9.77022600904e-05,0,"test",3915.83333333,-0.00532028091083,1,0.994679719089,0,1.5,0,-20161,-1,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:33:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.21228072,3898.12253317,-2.9102524463,-3.92946590045,1.01921345415,3895,3907.9,0.353368138549,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00330100565521,-0.000747176494557,-0.00100884875493,0.000261672260373,9.07235272268e-05,0,"test",3914.91666667,-0.00508737946742,1,0.994912620533,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:34:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.17962215,3897.89123441,-2.71161226549,-3.68589517346,0.974282907969,3895,3906.8,0.328127557224,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00302037473124,-0.000696177731833,-0.00094631455031,0.000250136818477,8.42432752821e-05,0,"test",3914,-0.00485436893204,1,0.995145631068,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:35:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.15198797,3897.6770689,-2.52508092992,-3.45373232475,0.92865139483,3895,3905.7,0.304689874565,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00273958573367,-0.000648287786886,-0.000886709197625,0.000238421410739,7.82258984762e-05,0,"test",3913.08333333,-0.00462124922802,1,0.995378750772,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:36:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.12860521,3897.4787675,-2.35016229459,-3.23301831872,0.882856024129,3895,3904.6,0.282926312096,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00245863852891,-0.000603379279741,-0.000830043214048,0.000226663934308,7.26383342993e-05,0,"test",3912.16666667,-0.00438802027862,1,0.995611979721,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:37:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.10881979,3897.29515509,-2.18633530344,-3.02368171566,0.837346412225,3895,3903.5,0.262717289803,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00217753298322,-0.000561318434772,-0.000776298258193,0.000214979823421,6.74498818494e-05,0,"test",3911.25,-0.00415468200703,1,0.995845317993,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:38:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.09207828,3897.1251436,-2.03306532116,-2.82555843676,0.792493115605,3895,3902.4,0.243951769103,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00189626896269,-0.000521967990027,-0.00072543220456,0.000203464214533,6.26320331459e-05,0,"test",3910.33333333,-0.00392123433637,1,0.996078765664,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:39:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.07791239,3896.96772556,-1.88981316614,-2.63840938264,0.748596216499,3895,3901.3,0.226526642739,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00161484633327,-0.000485189516338,-0.000677383666916,0.000192194150577,5.81583164926e-05,0,"test",3909.41666667,-0.00368767718969,1,0.99631232281,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:40:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.06592587,3896.82196811,-1.75604223937,-2.46193595398,0.705893714612,3895,3900.2,0.210346168257,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00133326496077,-0.000450845247592,-0.000632075983051,0.000181230735459,5.40041510288e-05,0,"test",3908.5,-0.00345401048996,1,0.99654598951,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:41:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.05578343,3896.68700751,-1.63122408035,-2.29579357926,0.66456949891,3895,3899.1,0.195321441953,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00105152471083,-0.000418799507149,-0.000589420687871,0.000170621180722,5.01467116696e-05,0,"test",3907.58333333,-0.00322023416007,1,0.99677976584,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:42:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.04720136,3896.56204399,-1.5148426272,-2.13960338885,0.624760761643,3895,3898,0.181369910385,0,0,,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,-0.000769625448948,-0.000388919801592,-0.000549320510615,0.000160400709023,4.65648036932e-05,0,"test",3906.66666667,-0.00298634812287,1,0.997013651877,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:43:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.03993962,3896.44633703,-1.40639741318,-1.99296219371,0.586564780536,3895,3896.9,0.168414916786,0,0,,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,-0.000487567040468,-0.00036107764138,-0.000511671936768,0.000150594295388,4.32387462866e-05,0,"test",3905.75,-0.00275235230109,1,0.997247647699,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:44:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.03379506,3896.33920095,-1.3054058932,-1.85545093361,0.550045040406,3895,3896.8,0.156385279873,0,0,,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,-0.000461917470745,-0.000335149138178,-0.00047636737705,0.000141218238872,4.0150264409e-05,0,"test",3904.83333333,-0.00251824661744,1,0.997481753383,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:45:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.02859582,3896.24000088,-1.21140506253,-1.72664175939,0.515236696861,3895,3896.7,0.145214902739,0,0,,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,-0.000436266584546,-0.000311015420419,-0.000443296985724,0.000132281565304,3.72823883797e-05,0,"test",3903.91666667,-0.00228403099451,1,0.997715969005,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:46:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.02419646,3896.14814896,-1.12395250218,-1.60610390795,0.482151405773,3895,3896.6,0.134842409686,0,0,,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,-0.000410614381769,-0.000288562901715,-0.000412350168922,0.000123787267207,3.46193606383e-05,0,"test",3903,-0.00204970535486,1,0.997950294645,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:47:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.02047393,3896.06310089,-1.04262696342,-1.49340851904,0.450781555629,3895,3896.5,0.125210808994,0,0,,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,-0.000384960862312,-0.000267683430915,-0.000383416821321,0.000115733390405,3.21465491642e-05,0,"test",3902.08333333,-0.00181526962093,1,0.998184730379,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:48:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.01732409,3895.98435268,-0.967028584459,-1.38813253213,0.421103947668,3895,3896.4,0.116267179781,0,0,,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,-0.000359306026075,-0.000248274347743,-0.000356388326605,0.000108113978862,2.9850367081e-05,0,"test",3901.16666667,-0.00158072371513,1,0.998419276285,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:49:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.01465885,3895.91143767,-0.896778816507,-1.289861789,0.393082972496,3895,3896.3,0.107962381225,0,0,,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,-0.000333649872956,-0.000230238463802,-0.000331158354044,0.000100919890243,2.77181980038e-05,0,"test",3900.25,-0.00134606755977,1,0.99865393244,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:50:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.01240364,3895.84392376,-0.831520122911,-1.19819345578,0.366673332874,3895,3896.2,0.100250782566,0,0,,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,-0.000307992402854,-0.000213483985343,-0.000307623480304,9.41394949612e-05,2.57383267178e-05,0,"test",3899.33333333,-0.00111130107711,1,0.998888698923,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:51:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.01049539,3895.78141089,-0.770915504019,-1.11273786543,0.341822361412,3895,3896.1,0.0930900123826,0,0,,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,-0.000282333615667,-0.000197924391276,-0.000285683662498,8.77592712226e-05,2.38998748094e-05,0,"test",3898.41666667,-0.000876424189308,1,0.999123575811,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:52:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.00888071,3895.7235286,-0.714647890882,-1.03311987052,0.31847197964,3895,3896,0.0864407257838,0,0,,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,-0.000256673511294,-0.000183478277505,-0.0002652425855,8.17643079948e-05,2.21927408944e-05,0,"test",3897.5,-0.000641436818473,1,0.999358563182,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:53:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.00751445,3895.66993389,-0.662419443086,-0.958979785034,0.296560341948,3895,3895.9,0.0802663882278,0,0,,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,-0.000231012089633,-0.000170069176659,-0.000246207903732,7.61387270727e-05,2.06075451163e-05,0,"test",3896.58333333,-0.000406338886631,1,0.999593661113,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:54:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.00635838,3895.62030916,-0.613950779507,-0.889973983929,0.276023204422,3895,3895.8,0.074533074783,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000205349350583,-0.000157625360592,-0.000228491395104,7.08660345114e-05,1.9135577608e-05,0,"test",3896.5,-0.000384960862312,1,0.999615039138,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:55:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.00538017,3895.57436033,-0.568980165256,-0.825775220194,0.256795054938,3895,3895.7,0.0692092837271,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000179685294042,-0.000146079631645,-0.000212009042412,6.59294107672e-05,1.7768750636e-05,0,"test",3896.41666667,-0.000363581923562,1,0.999636418076,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:56:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.00455245,3895.53181512,-0.527262673574,-0.76607271087,0.238810037296,3895,3895.6,0.0642657634609,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00015401991991,-0.000135369107464,-0.000196681055422,6.13119479579e-05,1.6499554162e-05,0,"test",3896.33333333,-0.000342202070323,1,0.99965779793,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:57:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.00385207,3895.49242141,-0.488569337658,-0.710572036228,0.22200269857,3895,3895.5,0.0596753517851,0,0,,,,,,"",,,0,0,-0.00256739409499,0,0,0,0,0,-0.000128353228084,-0.00012543500325,-0.000182431844988,5.6996841738e-05,1.5321014579e-05,0,"test",3896.25,-0.000320821302535,1,0.999679178697,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:58:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.00325945,3895.45594575,-0.452686304247,-0.658994889832,0.206308585585,3895,3895.4,0.0554128266576,0,0,,,,,,"",,,0,0,-0.00256739409499,0,0,0,0,0,-0.000102685218463,-0.000116222414441,-0.000169189958878,5.29675444378e-05,1.42266563948e-05,0,"test",3896.16666667,-0.000299439620139,1,0.99970056038,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T17:59:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.00275799,3895.42217199,-0.419413998248,-0.611078711515,0.191664713267,3895,3895.3,0.0514547676106,0,0,,,,,,"",,,0,0,-0.00256739409499,0,0,0,0,0,-7.70158909456e-05,-0.000107680102246,-0.000156887987552,4.92078853059e-05,1.32104666523e-05,0,"test",3896.08333333,-0.000278057023079,1,0.999721942977,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:00:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.00233369,3895.39089999,-0.388566305535,-0.566576230319,0.178009924784,3895,3895.2,0.047779427067,0,0,,,,,,"",,,0,0,-0.00256739409499,0,0,0,0,0,-5.13452454303e-05,-9.97602838345e-05,-0.000145462446808,4.5702162974e-05,1.22668618914e-05,0,"test",3896,-0.000256673511294,1,0.999743326489,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:01:00.000+09:00",3895,3895,3895,3895,0,0,0,0,12.7890413072,3895.00197466,3895.36194444,-0.359969779272,-0.52525494011,0.165285160838,3895,3895.1,0.0443666108479,0,0,,,,,,"",,,0,-0.00256739409499,-0.00256739409499,0,0,0,0,0,-2.56732818156e-05,-9.24184285678e-05,-0.00013485364316,4.24352145926e-05,1.13906574706e-05,0,"test",3895.91666667,-0.000235289084725,1,0.999764710915,0,0,,-20161,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:02:00.000+09:00",3885,3885,3885,3885,1,-0.00256739409499,-0.00256739409499,-0.00256739409499,0.697218926471,3893.46320933,3894.594393,-1.13118367147,-0.646440686381,-0.484742985086,3894.5,3894.8,0.755483281502,0.000559550570416,0.00223848963592,4.35889894354,,,,,"",,,0,0,0,0.002574002574,0,-0.00256739409499,0,-0.00243933752728,-0.00251617541337,-0.000291166968203,-0.000166393999068,-0.000124772969134,0.00019446159112,8.26513562994,"test",3895.66666667,-0.00273808505177,0.997560662473,0.997261914948,0.2,0.05,20,-20162,-1,3898.85889894,3890.14110106,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:03:00.000+09:00",3885,3885,3885,3885,0,0,-0.00256739409499,-0.00256739409499,0.697218926471,3892.16117712,3893.88369722,-1.72252009787,-0.861656568679,-0.860863529192,3894,3894.6,0.701520189966,0.000559550570416,0.00308166409861,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00231124807396,-0.00246495147127,-0.000443377116569,-0.000221790622569,-0.000221586494001,0.000180571477469,0,"test",3895.41666667,-0.0026740827896,0.997688751926,0.99732591721,0.2,0.05,0,-20162,-1,3900,3888,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:04:00.000+09:00",3885,3885,3885,3885,0,0,-0.00256739409499,-0.00256739409499,0.697218926471,3891.05945756,3893.22564557,-2.16618800918,-1.12256285678,-1.0436251524,3893.5,3894.4,0.651411604968,0.000559550570416,0.00366838496394,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00218312572236,-0.00241372226787,-0.000557577351141,-0.000288947968283,-0.000268629382858,0.000167673514792,0,"test",3895.16666667,-0.00261007231184,0.997816874278,0.997389927688,0.2,0.05,0,-20162,-1,3900.64142843,3886.35857157,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:05:00.000+09:00",3885,3885,3885,3885,0,0,-0.00256739409499,-0.00256739409499,0.697218926471,3890.12723332,3892.61633849,-2.48910517036,-1.3958713195,-1.09323385086,3893,3894.2,0.604882204613,0.000559550570416,0.0041099409196,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.0020549704598,-0.00236248780237,-0.000640696311547,-0.000359297636936,-0.000281398674611,0.000155696835164,0,"test",3894.91666667,-0.00254605361689,0.99794502954,0.997453946383,0.2,0.05,0,-20162,-1,3901,3885,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:06:00.000+09:00",3885,3885,3885,3885,0,0,-0.00256739409499,-0.00256739409499,0.697218926471,3889.3384282,3892.05216527,-2.71373707532,-1.65944447066,-1.05429260466,3892.5,3894,0.561676332855,0.000559550570416,0.00444971305734,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.0019267822736,-0.00231124807396,-0.000698516621705,-0.00042714143389,-0.000271375187815,0.000144575632653,0,"test",3894.66666667,-0.00248202670318,0.998073217726,0.997517973297,0.2,0.05,0,-20162,-1,3901.16025404,3883.83974596,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:07:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00256739409499,0.697218926471,3888.67097771,3891.52978266,-2.85880495442,-1.89931656741,-0.959488387009,3892,3893.8,0.521556594794,0.000559550570416,0.00470973863819,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00179856115108,-0.00226000308182,-0.000735857131126,-0.000488884573337,-0.000246972557789,0.000134248801749,0,"test",3894.41666667,-0.00241799156913,0.998201438849,0.997582008431,0,0.05,0,-20162,-1,3901.16515139,3882.83484861,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:08:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00256739409499,0.697218926471,3888.1062119,3891.04609506,-2.93988315082,-2.10742988409,-0.832453266724,3891.5,3893.6,0.484302552309,0.000559550570416,0.0049026812356,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00167030707953,-0.00220875282515,-0.000756726679747,-0.000542452994619,-0.000214273685128,0.000124659601624,0,"test",3894.16666667,-0.00235394821314,0.99832969292,0.997646051787,0,0.05,0,-20162,-1,3901.03939201,3881.96060799,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:09:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00256739409499,0.697218926471,3887.62833315,3890.59823616,-2.96990301237,-2.27992450975,-0.689978502622,3891,3893.4,0.449709512858,0.000559550570416,0.00503621638198,-0.229415733871,,,,,"",,,0,0,0.002574002574,0.002574002574,1,0,0,-0.00154202004626,-0.00215749730313,-0.000764453799838,-0.000586853155663,-0.000177600644176,0.000115755344365,0,"test",3893.91666667,-0.00228989663364,0.998457979954,0.997710103366,0,0.05,0,-20162,-1,3900.79795897,3881.20204103,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:10:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00256739409499,0.697218926471,3887.2239742,3890.183552,-2.95957779835,-2.41585516747,-0.543722630879,3890.5,3893.2,0.417587404797,0.000559550570416,0.00511495919345,-0.229415733871,,,,,"",,,0,0,0.002574002574,0.002574002574,1,0,0,-0.00141370003856,-0.00210623651495,-0.000761796087091,-0.000621841741948,-0.000139954345143,0.000107487105482,0,"test",3893.66666667,-0.00222583682904,0.998586299961,0.997774163171,0,0.05,0,-20162,-1,3900.44987437,3880.55012563,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:11:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00256739409499,0.697218926471,3886.88182433,3889.79958519,-2.91776086088,-2.51623630615,-0.401524554732,3890,3893,0.387759733026,0.000559550570416,0.00514138817481,-0.229415733871,,,,,"",,,0,0,0.002574002574,0.002574002574,1,0,0,-0.0012853470437,-0.0020549704598,-0.000751032396624,-0.000647679872884,-0.000103352523741,9.98094550903e-05,0,"test",3893.41666667,-0.00216176879776,0.998714652956,0.997838231202,0,0.05,0,-20162,-1,3900,3880,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:12:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00256739409499,0.697218926471,3886.59231289,3889.44406036,-2.85174746702,-2.58333853833,-0.268408928695,3889.5,3892.8,0.360062609238,0.000559550570416,0.00511627426202,-0.229415733871,,,,,"",,,0,0,0.002574002574,0.002574002574,1,0,0,-0.00115696104898,-0.00200369913687,-0.000734040532052,-0.000664952004717,-6.90885273346e-05,9.26802082981e-05,0,"test",3893.16666667,-0.00209769253821,0.998843038951,0.997902307462,0,0.05,0,-20162,-1,3899.44987437,3879.55012563,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:13:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00256739409499,0.697218926471,3886.34734168,3889.1148707,-2.76752902491,-2.62017663564,-0.147352389268,3889,3892.6,0.334343851435,0.000559550570416,0.00503880636212,-0.229415733871,,,,,"",,,0,0.002574002574,0.002574002574,0.002574002574,1,0,0,-0.00102854204166,-0.00195242254534,-0.000712362683375,-0.000674434140449,-3.79285429262e-05,8.60601934197e-05,0,"test",3893,-0.0020549704598,0.998971457958,0.99794502954,0,0.05,0,-20162,-1,3898.79795897,3879.20204103,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:14:00.000+09:00",3895,3895,3895,3895,89,0.002574002574,0.002574002574,0,69.9151116555,3887.67851988,3889.55080621,-1.87228632497,-2.47059857351,0.598312248539,3889,3892.6,1.02474786205,0.000812926795793,0.00503880636212,4.3586242586,,,,,"",,,0,0,0,0,0,0.002574002574,0,0.00154281306248,0.000616554488003,-0.000480689685486,-0.000634300018873,0.000153610333386,0.000263093160988,12.7560882127,"test",3893,0.00051374261495,1.00154281306,1.00051374261,17.8,4.5,19.7777777778,-20073,0.977777777778,3898.79795897,3879.20204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:15:00.000+09:00",3895,3895,3895,3895,0,0,0.002574002574,0,69.9151116555,3888.80490144,3889.95445019,-1.14954875293,-2.20638860939,1.05683985646,3889,3892.6,0.951551586187,0.000812926795793,0.00503880636212,-0.232116084778,,,,,"",,,0,0,0,0,0,0,0,0.00154281306248,0.000616554488003,-0.000295134468019,-0.000566466908702,0.000271332440683,0.000244300792346,0,"test",3893,0.00051374261495,1.00154281306,1.00051374261,17.8,4.5,0,-20073,0.977777777778,3898.79795897,3879.20204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:16:00.000+09:00",3895,3895,3895,3895,0,0,0.002574002574,0,69.9151116555,3889.75799352,3890.32819462,-0.570201096749,-1.87915110686,1.30895001012,3889,3892.6,0.883583615745,0.000812926795793,0.00503880636212,-0.232116084778,,,,,"",,,0,0,0,0,0,0,0,0.00154281306248,0.000616554488003,-0.000146393092875,-0.000482452145537,0.000336059052661,0.00022685073575,0,"test",3893,0.00051374261495,1.00154281306,1.00051374261,17.8,4.5,0,-20073,0.977777777778,3898.79795897,3879.20204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:17:00.000+09:00",3895,3895,3895,3895,0,0,0.002574002574,0,69.9151116555,3890.56445606,3890.67425428,-0.109798219717,-1.52528052944,1.41548230972,3889,3892.6,0.820470500334,0.000812926795793,0.00503880636212,-0.232116084778,,,,,"",,,0,0,0,0,0,0,0,0.00154281306248,0.000616554488003,-2.81895300942e-05,-0.000391599622448,0.000363410092354,0.000210647111768,0,"test",3893,0.00051374261495,1.00154281306,1.00051374261,17.8,4.5,0,-20073,0.977777777778,3898.79795897,3879.20204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:18:00.000+09:00",3895,3895,3895,3895,0,0,0.002574002574,0,69.9151116555,3891.24684743,3890.99467989,0.252167546842,-1.16979091418,1.42195846102,3889,3892.6,0.761865464596,0.000812926795793,0.00503880636212,-0.232116084778,,,,,"",,,0,0,0,0,0,0,0,0.00154281306248,0.000616554488003,6.47413470712e-05,-0.000300331428544,0.000365072775615,0.000195600889498,0,"test",3893,0.00051374261495,1.00154281306,1.00051374261,17.8,4.5,0,-20073,0.977777777778,3898.79795897,3879.20204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:19:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3891.82425552,3891.29137027,0.532885255152,-0.829255680313,1.36214093547,3889,3892.6,0.707446502839,0.000812926795793,0.00503880636212,-0.232116084778,,,,,"",,,0,0,0,0,0,0,0,0.00154281306248,0.000616554488003,0.000136812645739,-0.000212902613688,0.000349715259426,0.000181629397391,0,"test",3893,0.00051374261495,1.00154281306,1.00051374261,0,4.5,0,-20073,0.977777777778,3898.79795897,3879.20204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:20:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3892.3128316,3891.56608358,0.746748015164,-0.514054941218,1.26080295638,3889,3892.6,0.656914609779,0.000812926795793,0.00503880636212,-0.232116084778,,,,,"",,,0,0,0,0,0,0,0,0.00154281306248,0.000616554488003,0.000191719644458,-0.000131978162058,0.000323697806517,0.000168655869006,0,"test",3893,0.00051374261495,1.00154281306,1.00051374261,0,4.5,0,-20073,0.977777777778,3898.79795897,3879.20204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:21:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3892.72624212,3891.82044776,0.905794359732,-0.230085081028,1.13587944076,3889,3892.6,0.609992137652,0.000812926795793,0.00503880636212,-0.232116084778,,,,,"",,,0,0,0,0,0,0,0,0.00154281306248,0.000616554488003,0.000232553109045,-5.90719078377e-05,0.000291625016883,0.00015660902122,0,"test",3893,0.00051374261495,1.00154281306,1.00051374261,0,4.5,0,-20073,0.977777777778,3898.79795897,3879.20204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:22:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,69.9151116555,3893.07605102,3892.05597015,1.0200808763,0.0199481104384,1.00013276587,3889.5,3892.6,0.566421270677,0.000560990855025,0.00511627426202,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00141406350431,0.000616554488003,0.000261894961824,5.1214660946e-06,0.000256773495729,0.000145422662562,0,"test",3893,0.00051374261495,1.0014140635,1.00051374261,0,4.45,0,-20073,1,3899.44987437,3879.55012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:23:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,69.9151116555,3893.37204317,3892.27404643,1.09799674112,0.235557836576,0.862438904549,3890,3892.6,0.525962608486,0.000560990855025,0.00514138817481,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.0012853470437,0.000616554488003,0.000281899034949,6.04769798654e-05,0.000221422055083,0.000135035329521,0,"test",3893,0.00051374261495,1.00128534704,1.00051374261,0,4.45,0,-20073,1,3900,3880,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:24:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,69.9151116555,3893.62249807,3892.47596892,1.14652915099,0.417752099458,0.728777051528,3890.5,3892.6,0.488393850737,0.000560990855025,0.00511495919345,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00115666366791,0.000616554488003,0.000294359217198,0.000107253427332,0.000187105789866,0.000125389948841,0,"test",3893,0.00051374261495,1.00115666367,1.00051374261,0,4.45,0,-20073,1,3900.44987437,3880.55012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:25:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,69.9151116555,3893.83442144,3892.66293418,1.17148725955,0.568499131477,0.602988128078,3891,3892.6,0.453508575684,0.000560990855025,0.00503621638198,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00102801336417,0.000616554488003,0.000300766947254,0.000145956131316,0.000154810815938,0.000116433523924,0,"test",3893,0.00051374261495,1.00102801336,1.00051374261,0,4.45,0,-20073,1,3900.79795897,3881.20204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:26:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,69.9151116555,3894.01374122,3892.83605017,1.17769105106,0.690337515394,0.487353535667,3891.5,3892.6,0.421115105993,0.000560990855025,0.0049026812356,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000899396119748,0.000616554488003,0.000302359705022,0.000177236846057,0.000125122858965,0.000108116843644,0,"test",3893,0.00051374261495,1.00089939612,1.00051374261,0,4.45,0,-20073,1,3901.03939201,3881.96060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:27:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,69.9151116555,3894.16547334,3892.99634275,1.16913059083,0.786096130482,0.383034460351,3892,3892.6,0.391035455565,0.000560990855025,0.00470973863819,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000770811921891,0.000616554488003,0.000300161897518,0.00020182185635,9.83400411684e-05,0.000100394211955,0,"test",3893,0.00051374261495,1.00077081192,1.00051374261,0,4.45,0,-20073,1,3901.16515139,3882.83484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:28:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,69.9151116555,3894.29386206,3893.14476181,1.14910025201,0.858696954788,0.290403297224,3892.5,3892.6,0.363104351596,0.000560990855025,0.00444971305734,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000642260757868,0.000616554488003,0.000295019320157,0.000220461349111,7.45579710459e-05,9.32231968153e-05,0,"test",3893,0.00051374261495,1.00064226076,1.00051374261,0,4.45,0,-20073,1,3901.16025404,3883.83974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:29:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,69.9151116555,3894.40249866,3893.28218686,1.12031180704,0.911019925239,0.209291881805,3893,3892.6,0.337168326482,0.000560990855025,0.0041099409196,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00051374261495,0.000616554488003,0.000287628191795,0.000233894717648,5.37334741475e-05,8.65643970428e-05,0,"test",3893,0.00051374261495,1.00051374261,1.00051374261,0,4.45,0,-20073,1,3901,3885,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:30:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,69.9151116555,3894.49442195,3893.40943228,1.08498967145,0.94581387448,0.139175796966,3893.5,3892.6,0.31308487459,0.000560990855025,0.00366838496394,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000385257480416,0.000616554488003,0.00027855960756,0.00024282769563,3.57319119296e-05,8.03812258254e-05,0,"test",3893,0.00051374261495,1.00038525748,1.00051374261,0,4.45,0,-20073,1,3900.64142843,3886.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:31:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,69.9151116555,3894.57220319,3893.52725211,1.04495107892,0.965641315369,0.0793097635557,3894,3892.6,0.290721669262,0.000560990855025,0.00308166409861,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000256805341551,0.000616554488003,0.000268280122959,0.000247918181096,2.03619418628e-05,7.46397096951e-05,0,"test",3893,0.00051374261495,1.00025680534,1.00051374261,0,4.45,0,-20073,1,3900,3888,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:32:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,69.9151116555,3894.63801808,3893.63634454,1.00167353688,0.972847759671,0.0288257772057,3894.5,3892.6,0.269955835744,0.000560990855025,0.00223848963592,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000128386185646,0.000616554488003,0.000257169072369,0.000249768359351,7.40071301815e-06,6.93083018597e-05,0,"test",3893,0.00051374261495,1.00012838619,1.00051374261,0,4.45,0,-20073,1,3898.85889894,3890.14110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:33:00.000+09:00",3895,3895,3895,3895,0,0,0,0.002574002574,69.9151116555,3894.69370761,3893.73735606,0.956351547672,0.969548517271,-0.0131969695988,3895,3892.6,0.250673276048,0.000560990855025,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000245533131623,0.000248921313805,-3.38818218199e-06,6.43577088697e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,4.45,0,-20073,1,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:34:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.74082951,3893.83088524,0.909944273535,0.957627668524,-0.0476833949887,3895,3892.6,0.232768042044,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000233618555465,0.000245860762137,-1.22422066723e-05,5.97607296647e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:35:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.7807019,3893.91748633,0.863215562761,0.938745247371,-0.0755296846101,3895,3892.6,0.216141753327,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000221621453854,0.00024101290048,-1.93914466265e-05,5.54921061173e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:36:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.81444007,3893.99767253,0.816767535086,0.914349704914,-0.0975821698282,3895,3892.6,0.200703056661,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000209696414656,0.000234749603316,-2.50531886593e-05,5.15283842517e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:37:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.84298775,3894.07191901,0.771068738074,0.885693511546,-0.114624773472,3895,3892.6,0.186367124042,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000197963732497,0.000227392429152,-2.94286966552e-05,4.78477853766e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:38:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.86714348,3894.14066575,0.726477729156,0.853850355068,-0.127372625912,3895,3892.6,0.17305518661,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000186515463198,0.000219217035961,-3.27015727631e-05,4.44300864211e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:39:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.88758294,3894.20432014,0.683262805027,0.81973284506,-0.136470040033,3895,3892.6,0.160694101852,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000175420489095,0.000210457726588,-3.50372374924e-05,4.12565088196e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:40:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.90487788,3894.26325939,0.641618487775,0.784109973603,-0.142491485828,3895,3892.6,0.14921595172,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000164728751675,0.000201311931605,-3.65831799301e-05,3.83096153325e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:41:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.91951205,3894.31783277,0.601679282091,0.747623835301,-0.14594455321,3895,3892.6,0.138557669454,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000154474783592,0.000191944502003,-3.74697184107e-05,3.55732142373e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:42:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.93189481,3894.36836367,0.56353113767,0.710805295774,-0.147274158104,3895,3892.6,0.128660693065,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.00014468065152,0.000182491731906,-3.78110803862e-05,3.30322703632e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:43:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.94237253,3894.41515155,0.527220983065,0.674088433233,-0.146867450167,3895,3892.6,0.11947064356,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000135358403868,0.000173065066298,-3.77066624306e-05,3.06728224802e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:44:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.9512383,3894.45847366,0.492764639906,0.637823674567,-0.145059034661,3895,3892.6,0.110937026163,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000126512102672,0.000163754473573,-3.72423709014e-05,2.84819065887e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:45:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.9587401,3894.49858672,0.460153378002,0.602289615254,-0.142136237252,3895,3892.6,0.103012952866,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000118139506547,0.000154631480168,-3.64919736205e-05,2.64474846895e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:46:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.96508777,3894.53572844,0.429359330892,0.567703558382,-0.13834422749,3895,3892.6,0.0956548848038,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000110233461076,0.00014575187635,-3.55184152734e-05,2.45583786403e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:47:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.97045889,3894.57011893,0.400339956878,0.534230838081,-0.133890881203,3895,3892.6,0.0888223930321,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,0.000102783044128,0.000137158109905,-3.43750657774e-05,2.28042087374e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:48:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.97500367,3894.60196197,0.373041701376,0.50199301074,-0.128951309364,3895,3892.6,0.082477936387,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000616554488003,9.57745061299e-05,0.00012888138915,-3.31068830204e-05,2.11753366847e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:49:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.97884926,3894.63144627,0.347402991779,0.471075006948,-0.123672015169,3895,3892.6,0.0765866552165,0,0,,,,,,"",,,0,0,0,0.00641848523748,0,0,0,0,0.000616554488003,8.91920389676e-05,0.000120943519114,-3.17514801461e-05,1.96628126358e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:50:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.98210322,3894.65874655,0.323356675236,0.441531340605,-0.118174665369,3895,3892.6,0.0711161798439,0,0,,,,,,"",,,0,0,0,0.00641848523748,0,0,0,0,0.000616554488003,8.30184018578e-05,0.000113358495663,-3.03400938047e-05,1.8258326019e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:51:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.98485657,3894.68402458,0.300831992187,0.413391470922,-0.112559478735,3895,3892.6,0.0660364527122,0,0,,,,,,"",,,0,0,0,0.00641848523748,0,0,0,0,0.000616554488003,7.72354280327e-05,0.000106133882137,-2.88984541039e-05,1.69541598748e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:52:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.98718633,3894.70743017,0.279756163677,0.386664409473,-0.106908245796,3895,3892.8,0.0613195632327,0,0,,,,,,"",,,0,0,0,0.00641848523748,0,0,0,0,0.000565145910399,7.18244322663e-05,9.92719921625e-05,-2.74475598962e-05,1.57431484551e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:53:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.98915766,3894.72910201,0.260055657994,0.361342659177,-0.101287001183,3895,3893,0.0569395944304,0,0,,,,,,"",,,0,0,0,0.00641848523748,0,0,0,0,0.00051374261495,6.67665360703e-05,9.2770900944e-05,-2.60043648738e-05,1.46186378512e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:54:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.99082572,3894.74916852,0.241657191626,0.337405565667,-0.0957483740412,3895,3893.2,0.0528724805425,0,0,,,,,,"",,,0,0,0,0.00641848523748,0,0,0,0,0.000462344600842,6.20429246792e-05,8.66253056911e-05,-2.45823810119e-05,1.35744494333e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:55:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.99223714,3894.76774863,0.224488510664,0.314822154666,-0.0903336440023,3895,3893.4,0.0490958747895,0,0,,,,,,"",,,0,0,0,0.00641848523748,0,0,0,0,0.000410951867263,5.76350476672e-05,8.08272540863e-05,-2.31922064191e-05,1.26048459023e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:56:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.99343143,3894.78495244,0.208478991271,0.293553521987,-0.0850745307165,3895,3893.6,0.0455890265902,0,0,,,,,,"",,,0,0,0,0.00641848523748,0,0,0,0,0.000359564413396,5.35247731118e-05,7.53667578914e-05,-2.18419847796e-05,1.17044997664e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:57:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.99444198,3894.80088189,0.193560091559,0.273554835902,-0.0799947443421,3895,3893.8,0.0423326675481,0,0,,,,,,"",,,0,0,0,0.00641848523748,0,0,0,0,0.00030818223843,4.96945036096e-05,7.02323070351e-05,-2.05378034254e-05,1.08684640688e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:58:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.99529706,3894.81563138,0.179665681912,0.254777005104,-0.075111323192,3895,3894,0.0393089055803,0,0,,,,,,"",,,0,0,0,0.00641848523748,0,0,0,0,0.000256805341551,4.61272610813e-05,6.54112978443e-05,-1.9284036763e-05,1.00921452068e-05,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T18:59:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.99602059,3894.82928831,0.166732276268,0.237168059336,-0.0704357830686,3895,3894.2,0.0365011266103,0,0,,,,,,"",,,0,0,0,0.00641848523748,0,0,0,0,0.000205433721945,4.28067461535e-05,6.08903875061e-05,-1.80836413527e-05,9.371277692e-06,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:00:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.99663281,3894.84193362,0.154699183228,0.220674284115,-0.0659751008864,3895,3894.4,0.033893903281,0,0,,,,,,"",,,0,0,0,0.00641848523748,0,0,0,0,0.0001540673788,3.97173769521e-05,5.66557853953e-05,-1.69384084432e-05,8.701900714e-06,0,"test",3893,0.00051374261495,1,1.00051374261,0,0,,-20073,,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:01:00.000+09:00",3895,3895,3895,3895,2,0,0,0,69.9151116555,3894.99715084,3894.85364224,0.143508592576,0.205241145807,-0.0617325532311,3895,3894.6,0.0314729101895,0,0,4.35889894354,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,0.000102706311303,3.6844311316e-05,5.26934905795e-05,-1.58491792634e-05,8.08033637728e-06,8.96072450033,"test",3893,0.00051374261495,1,1.00051374261,0.4,0.1,20,-20073,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:02:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.99758917,3894.86448356,0.133105610241,0.190814038694,-0.0577084284529,3895,3894.8,0.029224845176,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,5.13505186401e-05,3.41734557743e-05,4.89894836184e-05,-1.48160278441e-05,7.50316949319e-06,0,"test",3893.16666667,0.000470910569802,1,1.00047091057,0.4,0.1,0,-20073,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:03:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.99796007,3894.87452181,0.123438252454,0.177338881446,-0.0539006289915,3895,3895,0.0271373562348,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00256739409499,0,0,0,0,0,3.16914640448e-05,4.55298797037e-05,-1.38384156589e-05,6.96722881511e-06,0,"test",3893.33333333,0.000428082191781,1,1.00042808219,0.4,0.1,0,-20073,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:04:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.9982739,3894.88381649,0.114457408006,0.164762586758,-0.0503051787517,3895,3895,0.0251989736466,0,0,-0.229415733871,,,,,"",,,0,0,0.00641848523748,-0.00256739409499,1,0,0,0,0,2.93857273444e-05,4.23010492318e-05,-1.29153218875e-05,6.46956961403e-06,0,"test",3893.5,0.000385257480416,1,1.00038525748,0.4,0.1,0,-20073,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:05:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.99853946,3894.89242268,0.106116775941,0.153033424595,-0.0469166486537,3895,3895,0.0233990469576,0,0,-0.229415733871,,,,,"",,,0,0,0.00641848523748,-0.00256739409499,1,0,0,0,0,2.7244358393e-05,3.92897110641e-05,-1.20453526711e-05,6.00745749874e-06,0,"test",3893.66666667,0.000342436435237,1,1.00034243644,0.4,0.1,0,-20073,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:06:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.99876415,3894.90039137,0.0983727847106,0.142101296618,-0.0437285119072,3895,3895,0.0217276864606,0,0,-0.229415733871,,,,,"",,,0,0,0.00641848523748,-0.00256739409499,1,0,0,0,0,2.52561706574e-05,3.64830029827e-05,-1.12268323253e-05,5.57835339169e-06,0,"test",3893.83333333,0.000299619055772,1,1.00029961906,0,0.1,0,-20073,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:07:00.000+09:00",3895,3895,3895,3895,2,0,0,0,69.9151116555,3894.99895428,3894.90776979,0.0911844977391,0.131917936842,-0.040733439103,3895,3895,0.0201757088563,0,0,3,,,,,"",,,0,0,0.00641848523748,-0.00256739409499,1,0,0,0,0,2.3410654105e-05,3.38685332072e-05,-1.04578791022e-05,5.17989957799e-06,8.96072450033,"test",3894,0.000256805341551,1,1.00025680534,0.4,0.2,10,-20073,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:08:00.000+09:00",3895,3895,3895,3895,0,0,0,0,69.9151116555,3894.99911516,3894.91460165,0.0845135093959,0.122437051353,-0.0379235419568,3895,3895,0.0187345867951,0,0,-0.333333333333,,,,,"",,,0,0.00641848523748,0.00641848523748,-0.00256739409499,1,0,0,0,0,2.1697948497e-05,3.14344162652e-05,-9.73646776813e-06,4.80990675099e-06,0,"test",3894.16666667,0.000213995292104,1,1.00021399529,0.4,0.2,0,-20073,0,3895,3895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:09:00.000+09:00",3895,3920,3895,3920,148,0.00641848523748,0.00641848523748,0.00641848523748,99.7097424984,3898.84540514,3896.77277931,2.07262582896,0.512474806875,1.56015102209,3896.25,3895.5,1.80311068774,0.00139887642604,0.00559371054673,4.3581473048,,,,,"",,,0,0,0,-0.00892857142857,0,0,0.00641848523748,0.00609560474816,0.0062893081761,0.000528731078817,0.000130733369101,0.000397997709716,0.00045997721626,13.2710609302,"test",3894.75,0.00648308620579,1.00609560475,1.00648308621,30,7.6,19.4736842105,-19925,0.973684210526,3907.14724736,3885.35275264,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:10:00.000+09:00",3920,3920,3920,3920,0,0,0.00641848523748,0.00641848523748,99.7097424984,3902.09995819,3898.49331418,3.60664401861,1.13130864922,2.47533536939,3897.5,3896,1.67431706719,0.00139887642604,0.00769724182168,-0.235911107667,,,,,"",,,0,0,0,-0.00892857142857,0,0,0,0.00577293136626,0.00616016427105,0.000920062249645,0.00028859914521,0.000631463104435,0.000427121700813,0,"test",3895.33333333,0.00633236351189,1.00577293137,1.00633236351,30,7.6,0,-19925,0.973684210526,3912.5,3882.5,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:11:00.000+09:00",3920,3920,3920,3920,0,0,0.00641848523748,0.00641848523748,99.7097424984,3904.85381078,3900.08640201,4.76740876527,1.85852867243,2.90888009284,3898.75,3896.5,1.55472299096,0.00139887642604,0.00915861292535,-0.235911107667,,,,,"",,,0,0,0,-0.00892857142857,0,0,0,0.00545046489259,0.00603105350956,0.00121617570543,0.000474114457253,0.000742061248173,0.000396613007897,0,"test",3895.91666667,0.00618168595324,1.00545046489,1.00618168595,30,7.6,0,-19925,0.973684210526,3916.60357107,3880.89642893,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:12:00.000+09:00",3920,3920,3920,3920,0,0,0.00641848523748,0.00641848523748,99.7097424984,3907.18399374,3901.56148335,5.62251038997,2.61132501594,3.01118537403,3900,3897,1.44367134875,0.00139887642604,0.0102564102564,-0.235911107667,,,,,"",,,0,0,0,-0.00892857142857,0,0,0,0.00512820512821,0.00590197587888,0.00143431387499,0.000666154340801,0.000768159534192,0.000368283507333,0,"test",3896.5,0.00603105350956,1.00512820513,1.00603105351,29.6,7.6,0,-19925,0.973684210526,3920,3880,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:13:00.000+09:00",3920,3920,3920,3920,0,0,0.00641848523748,0.00641848523748,99.7097424984,3909.15568701,3902.9272994,6.22838761286,3.33473753532,2.89365007753,3901.25,3897.5,1.34055196669,0.00139887642604,0.0110993323138,-0.235911107667,,,,,"",,,0,0,0,-0.00892857142857,0,0,0,0.0048061518744,0.00577293136626,0.00158887439103,0.000850698350848,0.000738176040187,0.000341977542524,0,"test",3897.08333333,0.00588046616059,1.00480615187,1.00588046616,29.6,7.6,0,-19925,0.973684210526,3922.90063509,3879.59936491,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:14:00.000+09:00",3920,3920,3920,3920,0,0,0,0.00641848523748,99.7097424984,3910.82404285,3904.19194388,6.63209896853,3.99420982196,2.63788914657,3902.5,3898,1.24479825479,0.00139887642604,0.0117426667392,-0.235911107667,,,,,"",,,0,0,0,-0.00892857142857,0,0,0,0.00448430493274,0.00564391995895,0.00169186198177,0.00101893107703,0.000672930904737,0.000317550575201,0,"test",3897.5,0.00577293136626,1.00448430493,1.00577293137,0,7.6,0,-19925,0.973684210526,3925.41287847,3879.58712153,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:15:00.000+09:00",3920,3920,3920,3920,0,0,0,0.00641848523748,99.7097424984,3912.23572857,3905.362911,6.87281756379,4.56993137033,2.30288619346,3903.75,3898.5,1.15588409373,0.00139887642604,0.0122182414527,-0.235911107667,,,,,"",,,0,0,0,-0.00892857142857,0,0,0,0.00416266410503,0.00551494164422,0.00175326978668,0.00116579881896,0.000587470967721,0.000294868391258,0,"test",3897.91666667,0.00566541956173,1.00416266411,1.00566541956,0,7.6,0,-19925,0.973684210526,3927.59848004,3879.90151996,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:16:00.000+09:00",3920,3920,3920,3920,0,0,0,0.00641848523748,99.7097424984,3913.43023187,3906.44713982,6.98309204653,5.05256350557,1.93052854096,3905,3899,1.07332094418,0.00139887642604,0.0125454020117,-0.235911107667,,,,,"",,,0,0,-0.00892857142857,-0.00892857142857,0,0,0,0.00384122919334,0.00538599640934,0.00178140103228,0.00128891926163,0.000492481770654,0.000273806363311,0,"test",3898.33333333,0.00555793073963,1.00384122919,1.00555793074,0,7.6,0,-19925,0.973684210526,3929.49489743,3880.50510257,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:17:00.000+09:00",3920,3920,3920,3920,0,0,0,0.00641848523748,99.7097424984,3914.44096542,3907.45105539,6.98991003676,5.44003281181,1.54987722495,3906.25,3899.5,0.996655162451,0.00139887642604,0.012735839195,-0.235911107667,,,,,"",,,0,0,-0.00892857142857,-0.00892857142857,0,0,0,0.00352,0.00525708424157,0.0017831403155,0.0013877634724,0.000395376843099,0.000254248765931,0,"test",3898.75,0.00545046489259,1.00352,1.00545046489,0,7.6,0,-19925,0.973684210526,3931.12468593,3881.37531407,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:18:00.000+09:00",3920,3920,3920,3920,0,0,0,0.00641848523748,99.7097424984,3915.29620151,3908.38060684,6.91559467255,5.73514518396,1.18044948859,3907.5,3900,0.925465507991,0.00139887642604,0.0127959053103,-0.235911107667,,,,,"",,,0,0,-0.00892857142857,-0.00892857142857,0,0,0,0.00319897632758,0.00512820512821,0.00176418231443,0.00146304724081,0.000301135073621,0.000236088139794,0,"test",3899.16666667,0.00534302201325,1.00319897633,1.00534302201,0,7.6,0,-19925,0.973684210526,3932.5,3882.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:19:00.000+09:00",3920,3920,3920,3920,0,0,0,0.00641848523748,99.7097424984,3916.01986282,3909.24130263,6.77856018866,5.9438281849,0.834732003759,3908.75,3900.5,0.859360828848,0.00139887642604,0.0127276934711,-0.235911107667,,,,,"",,,0,0,-0.00892857142857,-0.00892857142857,0,0,0,0.00287815797889,0.00499935905653,0.00172922453792,0.00151628270023,0.000212941837694,0.000219224701237,0,"test",3899.58333333,0.00523560209424,1.00287815798,1.00523560209,0,7.6,0,-19925,0.973684210526,3933.62468593,3883.87531407,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:20:00.000+09:00",3920,3920,3920,3920,0,0,0,0.00641848523748,99.7097424984,3916.63219162,3910.03824318,6.59394843986,6.07385223589,0.520096203974,3910,3901,0.797977912502,0.00139887642604,0.0125293592981,-0.235911107667,,,,,"",,,0,-0.00892857142857,-0.00892857142857,-0.0178571428571,0,0,0,0.00255754475703,0.00487054601384,0.00168212970405,0.00154945210099,0.000132677603055,0.000203565794006,0,"test",3900,0.00512820512821,1.00255754476,1.00512820513,0,7.6,0,-19925,0.973684210526,3934.49489743,3885.50510257,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:21:00.000+09:00",3890,3890,3885,3885,20,-0.00892857142857,-0.00892857142857,-0.00256739409499,22.7964637946,3911.7657006,3908.1835585,3.58214210175,5.57551020906,-1.99336810731,3909.5,3900.8,3.24097949018,0.0024556192077,0.0133304148569,0.356061042576,,,,,"",,,0,0,0,-0.00900900900901,0,-0.00765306122449,0.00127551020408,-0.00626678603402,-0.0040504511895,0.000922044299036,0.00143513776295,-0.000513093463915,0.000834228955001,11.2606234063,"test",3899.83333333,-0.00380358134963,0.993733213966,0.99619641865,4,8.5,2.35294117647,-19945,0.752941176471,3935.55762844,3883.44237156,0.0298881466723,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:22:00.000+09:00",3885,3885,3885,3885,0,0,-0.00892857142857,-0.00256739409499,22.7964637946,3907.64790051,3906.46625787,1.18164263911,4.69673669507,-3.51509405596,3909,3900.6,3.00948095517,0.0024556192077,0.0140677688257,-0.263175553208,,,,,"",,,0,0,0,-0.00900900900901,0,0,0,-0.00613967766692,-0.00399938471004,0.000304155119462,0.00120894123425,-0.000904786114791,0.000774641172501,0,"test",3899.66666667,-0.00376100521412,0.993860322333,0.996238994786,4,8.5,0,-19945,0.752941176471,3936.49545417,3881.50454583,0.063564219528,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:23:00.000+09:00",3885,3885,3885,3885,0,0,-0.00892857142857,-0.00256739409499,22.7964637946,3904.16360812,3904.87616469,-0.712556571098,3.61487804184,-4.32743461294,3908.5,3900.4,2.7945180298,0.0024556192077,0.0147509635977,-0.263175553208,,,,,"",,,0,0,0,-0.00900900900901,0,0,0,-0.00601253677882,-0.00394831299354,-0.000183412244813,0.00093047053844,-0.00111388278325,0.00071930966018,0,"test",3899.5,-0.00371842543916,0.993987463221,0.996281574561,4,8.5,0,-19945,0.752941176471,3937.32707061,3879.67292939,0.0923970160326,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:24:00.000+09:00",3885,3885,3885,3885,0,0,-0.00892857142857,-0.00256739409499,22.7964637946,3901.21536072,3903.4038562,-2.18849547857,2.45420333776,-4.64269881633,3908,3900.2,2.5949095991,0.0024556192077,0.0153872020249,-0.263175553208,,,,,"",,,0,0,0,-0.00900900900901,0,0,0,-0.00588536335722,-0.00389723603918,-0.000563319299503,0.000631712570851,-0.00119503187035,0.000667930398738,0,"test",3899.33333333,-0.00367584202428,0.994114636643,0.996324157976,4,8.5,0,-19945,0.752941176471,3938.06659276,3877.93340724,0.117515689488,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:25:00.000+09:00",3885,3885,3885,3885,0,0,-0.00892857142857,-0.00256739409499,22.7964637946,3898.72068984,3902.04060759,-3.31991775105,1.29937911999,-4.61929687105,3907.5,3900,2.40955891345,0.0024556192077,0.0159820806101,-0.263175553208,,,,,"",,,0,0,0,-0.00900900900901,0,0,0,-0.00575815738964,-0.00384615384615,-0.000854547683668,0.000334460519947,-0.00118900820362,0.000620221084543,0,"test",3899.16666667,-0.00363325496901,0.99424184261,0.996366745031,4,8.5,0,-19945,0.752941176471,3938.72498999,3876.27501001,0.139711653939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:26:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00256739409499,22.7964637946,3896.60981448,3900.77834036,-4.1685258819,0.205798119616,-4.37432400152,3907,3899.8,2.23744756249,0.0024556192077,0.0165400505978,-0.263175553208,,,,,"",,,0,0,0,-0.00900900900901,0,0,0,-0.00563091886358,-0.00379506641366,-0.00107297963498,5.29724889616e-05,-0.00112595212394,0.000575919578504,0,"test",3899,-0.00359066427289,0.994369081136,0.996409335727,0,8.5,0,-19945,0.752941176471,3939.31098884,3874.68901116,0.159558546675,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:27:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00256739409499,22.7964637946,3894.82368917,3899.60957441,-4.78588523363,-0.792538551033,-3.99334668259,3906.5,3899.6,2.07762987945,0.0024556192077,0.0170647211698,-0.25989382471,,,,,"",,,0,0,0,0.00514800514801,0,0,0,-0.00550364776654,-0.0037439737409,-0.00123188809102,-0.000203999627035,-0.00102788846399,0.000534782465754,0,"test",3898.83333333,-0.00354806993545,0.994496352233,0.996451930065,0,8.4,0,-19945,0.761904761905,3939.83166662,3873.16833338,0.177483873791,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:28:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00256739409499,22.7964637946,3893.31235238,3898.52738371,-5.21503133274,-1.67703710737,-3.53799422537,3906,3899.4,1.92922774521,0.0024556192077,0.0175590662565,-0.25989382471,,,,,"",,,0,0,0,0.00514800514801,0,0,0,-0.00537634408602,-0.00369287582705,-0.0013423504074,-0.000431669783108,-0.000910680624291,0.0004965837182,0,"test",3898.66666667,-0.00350547195622,0.994623655914,0.996494528044,0,8.4,0,-19945,0.761904761905,3940.2928564,3871.7071436,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:29:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00892857142857,22.7964637946,3892.03352894,3897.52535529,-5.49182635248,-2.4399949564,-3.05183139608,3904.25,3899.2,1.79142576341,0.00194593702837,0.017839308599,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00493052442851,-0.00364177267132,-0.00141359751673,-0.000628055329831,-0.000785542186894,0.000461113452614,0,"test",3898.5,-0.00346287033474,0.995069475571,0.996537129665,0,1,0,-19945,-1,3939.0745603,3869.4254397,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:30:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00892857142857,22.7964637946,3890.95144756,3896.59755119,-5.64610363173,-3.08121669146,-2.56488694027,3902.5,3899,1.66346678031,0.00194593702837,0.0179372197309,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00448430493274,-0.00359066427289,-0.00145330852812,-0.000793105969488,-0.000660202558627,0.000428176777427,0,"test",3898.33333333,-0.00342026507054,0.995515695067,0.996579734929,0,1,0,-19945,-1,3937.5,3867.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:31:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00892857142857,22.7964637946,3890.03584024,3895.73847333,-5.70263308263,-3.6054999697,-2.09713311293,3900.75,3898.8,1.54464772457,0.00194593702837,0.0178553151567,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00403768506057,-0.00353955063096,-0.00146785922333,-0.000928056620256,-0.000539802603072,0.000397592721897,0,"test",3898.16666667,-0.00337765616315,0.995962314939,0.996622343837,0,1,0,-19945,-1,3935.5745603,3865.9254397,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:32:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00892857142857,22.7964637946,3889.26109559,3894.94303086,-5.68193526687,-4.02078702913,-1.66114823774,3899,3898.6,1.43431574424,0.00194593702837,0.0175905906124,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00359066427289,-0.00348843174473,-0.00146253160022,-0.00103495161625,-0.000427579983974,0.000369193241761,0,"test",3898,-0.00333504361211,0.996409335727,0.996664956388,0,1,0,-19945,-1,3933.2928564,3864.7071436,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:33:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00892857142857,22.7964637946,3888.60554242,3894.20651005,-5.6009676304,-4.33682314938,-1.26414448101,3897.25,3898.4,1.33186461965,0.00194593702837,0.0171340673806,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00314324202964,-0.00343730761338,-0.00144169050975,-0.00111629939495,-0.000325391114804,0.000342822295921,0,"test",3897.83333333,-0.00329242741694,0.99685675797,0.996707572583,0,1,0,-19945,-1,3930.63787205,3863.86212795,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:34:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00892857142857,22.7964637946,3888.05084359,3893.52454635,-5.47370275703,-4.56419907091,-0.909503686117,3895.5,3898.2,1.23673143254,0.00194593702837,0.0164692747348,-0.229415733871,,,,,"",,,0,0,0,0.002574002574,0,0,0,-0.00269541778976,-0.00338617823611,-0.00140893249859,-0.00117482601568,-0.000234106482913,0.00031833498907,0,"test",3897.66666667,-0.00324980757718,0.99730458221,0.996750192423,0,1,0,-19945,-1,3927.57802986,3863.42197014,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:35:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00892857142857,22.7964637946,3887.58148304,3892.89309847,-5.31161543166,-4.71368234306,-0.5979330886,3893.75,3898,1.14839347307,0.00194593702837,0.0155689960231,-0.229415733871,,,,,"",,,0,0,-0.00900900900901,0.002574002574,0,0,0,-0.00224719101124,-0.00333504361211,-0.00136721117932,-0.00121330304841,-0.000153908130914,0.000295596775565,0,"test",3897.5,-0.00320718409237,0.997752808989,0.996792815908,0,1,0,-19945,-1,3924.06088913,3863.43911087,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:36:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00892857142857,22.7964637946,3887.1843318,3892.30842451,-5.12409270744,-4.79576441594,-0.328328291501,3892,3897.8,1.06636536785,0.00194593702837,0.0143884892086,-0.229415733871,,,,,"",,,0,0,-0.00900900900901,0.002574002574,0,0,0,-0.00179856115108,-0.00328390374057,-0.00131894278184,-0.00123443099509,-8.45117867441e-05,0.000274482720167,0,"test",3897.33333333,-0.00316455696203,0.998201438849,0.996835443038,0,1,0,-19945,-1,3920,3864,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:37:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00892857142857,22.7964637946,3886.84828075,3891.76705973,-4.91877897527,-4.8203673278,-0.0984116474658,3890.25,3897.6,0.990196413004,0.00194593702837,0.0128500736456,-0.229415733871,,,,,"",,,0,0,-0.00900900900901,0.002574002574,0,0,0,-0.00134952766532,-0.00323275862069,-0.00126609497433,-0.00124076379094,-2.53311833889e-05,0.000254876811584,0,"test",3897.16666667,-0.00312192618569,0.998650472335,0.996878073814,0,1,0,-19945,-1,3915.2449995,3865.2550005,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:38:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00892857142857,22.7964637946,3886.56392987,3891.26579605,-4.70186617684,-4.79666709761,0.0948009207683,3888.5,3897.4,0.919468097789,0.00194593702837,0.010801080108,-0.229415733871,,,,,"",,,0,0,-0.00900900900901,0.002574002574,0,0,0,-0.000900090009001,-0.00318160825165,-0.00121026156418,-0.00123466334559,2.44017814075e-05,0.000236671325042,0,"test",3897,-0.00307929176289,0.999099909991,0.996920708237,0,1,0,-19945,-1,3909.5,3867.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:39:00.000+09:00",3885,3885,3885,3885,0,0,0,-0.00892857142857,22.7964637946,3886.32332527,3890.80166301,-4.47833773162,-4.73300122441,0.254663492796,3886.75,3897.2,0.85379180509,0.00194593702837,0.00785033578305,-0.229415733871,,,,,"",,,0,-0.00900900900901,-0.00900900900901,0.002574002574,0,0,0,-0.0004502476362,-0.00313045263266,-0.00115272528484,-0.00121827573344,6.5550448596e-05,0.000219766230396,0,"test",3896.83333333,-0.00303665369317,0.999549752364,0.996963346307,0,1,0,-19945,-1,3902.0061463,3871.4938537,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"020180","대신정보통신","KOSDAQ","KRW","1m","2026-10-02T19:40:00.000+09:00",3895,3895,3850,3850,150,-0.00900900900901,-0.00900900900901,-0.0178571428571,5.48868801781,3880.73512139,3887.7793176,-7.04419621206,-5.19524022194,-1.84895599012,3883.25,3896.3,4.00709239044,0.00269066712436,0.00785741134482,4.32023308278,,,,,"",,,0,0,0,0.0116883116883,0,0.002574002574,0.011583011583,-0.00856241550248,-0.0118830685522,-0.00182966135378,-0.00134941304466,-0.000480248309122,0.0010408032183,13.266465453,"test",3896.08333333,-0.0118281179817,0.991437584498,0.988171882018,30,8.5,17.6470588235,-20095,-1,3898.5061463,3867.9938537,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:56:00.000+09:00",3990,3990,3990,3990,30,0,0,0,66.3562319976,3988.5720281,3988.31577832,0.256249781102,-0.266891458031,0.523141239133,3987.75,3989.1,0.39963634694,0.000396524070539,0.00249510986673,3.58688279818,,,,,"",,,0,0,0,-0.00125313283208,0,0,0,0.000564227948091,0.000225614800331,6.42230027824e-05,-6.6890089732e-05,0.000131113092514,0.000100159485449,11.6927522457,"test",3988.58333333,0.000355180410756,1.00056422795,1.00035518041,6.2,3.3,9.09090909091,-23703,0.0757575757576,3992.72493719,3982.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.000534738659025,0.000213423195732,-0.000534738659025,-0.000213423195732,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:57:00.000+09:00",3990,3990,3990,3990,0,0,0,0,66.3562319976,3988.79171609,3988.44053549,0.351180603757,-0.143277045673,0.49445764943,3987.75,3989.1,0.371090893587,0.000396524070539,0.00249510986673,-0.382951305269,,,,,"",,,0,0,0,-0.00125313283208,0,0,0,0.000564227948091,0.000225614800331,8.80151889115e-05,-3.59090340033e-05,0.000123924222915,9.3005236488e-05,0,"test",3988.66666667,0.000334280461307,1.00056422795,1.00033428046,6.2,2.8,0,-23703,0.0892857142857,3992.72493719,3982.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.000805261423393,0.00039306410314,-0.000805261423393,-0.00039306410314,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:58:00.000+09:00",3990,3990,3990,3990,0,0,0,0,66.3562319976,3988.97760592,3988.55605138,0.421554546249,-0.0303107272887,0.451865273538,3987.75,3989.1,0.344584401188,0.000396524070539,0.00249510986673,-0.382951305269,,,,,"",,,0,0,0,-0.00125313283208,0,0,0,0.000564227948091,0.000225614800331,0.000105652768484,-7.59667350594e-06,0.000113249441989,8.63620053103e-05,0,"test",3988.75,0.000313381385146,1.00056422795,1.00031338139,6,2.8,0,-23703,0.0892857142857,3992.72493719,3982.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,-0.000256273694579,0.000550073530237,0.000256273694579,-0.000550073530237,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T14:59:00.000+09:00",3990,3990,3990,3990,0,0,0,0,66.3562319976,3989.13489732,3988.66301053,0.471886785567,0.0701287752825,0.401758010285,3987.75,3989.1,0.319971229675,0.000396524070539,0.00249510986673,-0.382951305269,,,,,"",,,0,0,0,0,0,0,0,0.000564227948091,0.000225614800331,0.000118267364804,1.7576134156e-05,0.000100691230648,8.01932906453e-05,0,"test",3988.83333333,0.000292483182217,1.00056422795,1.00029248318,6,2.8,0,-23703,0.0892857142857,3992.72493719,3982.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,-0.000161823188833,0.000426353110134,0.000161823188833,-0.000426353110134,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:00:00.000+09:00",3990,3990,3990,3990,21,0,0,0,66.3562319976,3989.26799004,3988.76204679,0.505943249015,0.157291670029,0.348651578986,3987.75,3989.1,0.297116141841,0.000396524070539,0.00249510986673,2.07172296505,,,,,"",,,0,0,0,0,0,0,0,0.000564227948091,0.000225614800331,0.000126802819302,3.94214711852e-05,8.73813481167e-05,7.44651984563e-05,11.3360808821,"test",3988.91666667,0.000271585852466,1.00056422795,1.00027158585,10.2,3.85,5.45454545455,-23703,0.0649350649351,3992.72493719,3982.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.000239193331233,0.000100935334096,-0.000239193331233,-0.000100935334096,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:01:00.000+09:00",3990,3990,3990,3990,0,0,0,0,66.3562319976,3989.38060696,3988.85374703,0.526859928365,0.231205321696,0.295654606669,3987.75,3989.1,0.275893560281,0.000396524070539,0.00249510986673,-0.465080665624,,,,,"",,,0,0,0,0,0,0,0,0.000564227948091,0.000225614800331,0.000132045094828,5.79461959138e-05,7.40988989146e-05,6.91462557094e-05,0,"test",3989,0.000250689395838,1.00056422795,1.0002506894,4.2,3.85,0,-23703,0.0649350649351,3992.72493719,3982.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0.000262047377593,-0.000100925147183,-0.000262047377593,0.000100925147183,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:02:00.000+09:00",3990,3990,3990,3990,15,0,0,0.00125470514429,66.3562319976,3989.47589819,3988.93865465,0.53724353836,0.292412965029,0.244830573331,3988,3989.1,0.256186877403,0.000273456646395,0.00245686032375,1.27758745371,,,,,"",,,0,0,0,0,0,0,0,0.000501504513541,0.000225614800331,0.000134647503348,7.32864574007e-05,6.13610459476e-05,6.42072374445e-05,10.9996134193,"test",3989.08333333,0.000229793812279,1.00050150451,1.00022979381,7.2,4.1,3.65853658537,-23703,0.182926829268,3992.89897949,3983.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,0.00020328403934,1.12150371219e-05,-0.00020328403934,-1.12150371219e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:03:00.000+09:00",3990,3990,3990,3990,30,0,0,0.00125470514429,66.3562319976,3989.55652924,3989.01727283,0.539256411849,0.341781654393,0.197474757456,3988.25,3989.1,0.237887814732,0.000273456646395,0.00239187413381,2.4014073105,,,,,"",,,0,0,-0.00125313283208,0,0,0,0,0.000438788942519,0.000225614800331,0.00013515198292,8.56595625045e-05,4.94924204151e-05,5.96210061984e-05,11.6927522457,"test",3989.16666667,0.000208899101734,1.00043878894,1.0002088991,13.2,5.6,5.35714285714,-23703,0.133928571429,3993.01969601,3983.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,-0.000541026404379,-0.0001457938475,0.000541026404379,0.0001457938475,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:04:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,66.3562319976,3989.62475551,3989.09006743,0.534688077269,0.380362938968,0.1543251383,3988.5,3989.1,0.220895827965,0.000273456646395,0.00229789429357,-0.551142661425,,,,,"",,,0,0,-0.00125313283208,0,0,0,0,0.000376081233546,0.000225614800331,0.000134007036909,9.53290573855e-05,3.86779795239e-05,5.53623628986e-05,0,"test",3989.25,0.000188005264147,1.00037608123,1.00018800526,13.2,5.6,0,-23703,0.133928571429,3993.08257569,3983.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,0.000870693432852,-8.97323731969e-05,-0.000870693432852,8.97323731969e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:05:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,66.3562319976,3989.68248543,3989.15746985,0.525015586332,0.409293468441,0.115722117891,3988.75,3989.1,0.205117554539,0.000273456646395,0.00217116992487,-0.551142661425,,,,,"",,,0,0,-0.00125313283208,0,0,0,0,0.000313381385146,0.000225614800331,0.000131582853717,0.000102579816652,2.90030370655e-05,5.14079084058e-05,0,"test",3989.25,0.000188005264147,1.00031338139,1.00018800526,9,5.6,0,-23703,0.133928571429,3993.08012702,3984.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,-0.000138789129234,-0.000100957979046,0.000138789129234,0.000100957979046,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:06:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,66.3562319976,3989.73133383,3989.21987949,0.511454340313,0.429725642815,0.0817286974975,3989,3989.1,0.190466300644,0.000273456646395,0.00200551516671,-0.551142661425,,,,,"",,,0,0,-0.00125313283208,0,0,0,0,0.000250689395838,0.000225614800331,0.000128184045191,0.00010770066236,2.04833828315e-05,4.77359149482e-05,0,"test",3989.25,0.000188005264147,1.0002506894,1.00018800526,9,5.6,0,-23703,0.133928571429,3993,3985,0.625,,,,,,,,,,,,,,,,,,,,,,,,0.00119632801711,0.000459966119569,-0.00119632801711,-0.000459966119569,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:07:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,66.3562319976,3989.77266708,3989.27766619,0.495000892972,0.442780692847,0.0522202001252,3989.25,3989.1,0.176861564883,0.000273456646395,0.00179016818413,-0.551142661425,,,,,"",,,0,-0.00125313283208,-0.00125313283208,0,0,0,0,0.000188005264147,0.000225614800331,0.000124060374178,0.000110972604723,1.30877694549e-05,4.43262067377e-05,0,"test",3989.25,0.000188005264147,1.00018800526,1.00018800526,6,5.6,0,-23703,0.133928571429,3992.82071421,3985.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,5.14549604727e-05,0.000112135280002,-5.14549604727e-05,-0.000112135280002,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:08:00.000+09:00",3985,3985,3985,3985,6,-0.00125313283208,-0.00125313283208,0,20.8053939001,3989.03841061,3988.96080203,0.0776085807479,0.369746270427,-0.292137689679,3989.25,3989,0.521371453106,0.000396524070539,0.00179016818413,0.0099214356483,,,,,"",,,0,0,0,0.00125470514429,0,-0.00125313283208,0,-0.0010653631635,-0.00100275758335,1.94751771011e-05,9.27845095174e-05,-7.33093324163e-05,0.00013083348886,10.0820938831,"test",3989.16666667,-0.00104449550867,0.998934636836,0.998955504491,1.2,5.9,1.01694915254,-23709,0.0762711864407,3992.82071421,3985.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,9.57584714087e-05,-3.36368121272e-05,-0.00134889130349,-0.00121949601995,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:09:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,0,20.8053939001,3988.41711667,3988.66740929,-0.25029261636,0.24573849307,-0.496031109429,3989.25,3988.9,0.484130635027,0.000396524070539,0.00179016818413,-0.58536470325,,,,,"",,,0,0,0,0.00125470514429,0,0,0,-0.0010653631635,-0.000977713154002,-6.28086866649e-05,6.16658702809e-05,-0.000124474556946,0.000121488239655,0,"test",3989.08333333,-0.00102362698197,0.998934636836,0.998976373018,1.2,5.9,0,-23709,0.0762711864407,3992.82071421,3985.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,0.000350128046829,0.000246678253069,-0.000350128046829,-0.000246678253069,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:10:00.000+09:00",3985,3985,3985,3985,0,0,-0.00125313283208,0,20.8053939001,3987.89140641,3988.39574934,-0.504342926157,0.0957222092242,-0.600065135381,3989.25,3988.8,0.449549875382,0.000396524070539,0.00179016818413,-0.58536470325,,,,,"",,,0,0,0,0.00125470514429,0,0,0,-0.0010653631635,-0.000952667468913,-0.000126560332787,2.40206296673e-05,-0.000150580962455,0.000112810508251,0,"test",3989,-0.00100275758335,0.998934636836,0.998997242417,1.2,5.9,0,-23709,0.0762711864407,3992.82071421,3985.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,-3.85720347035e-05,0.000358716244241,3.85720347035e-05,-0.000358716244241,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:11:00.000+09:00",3985,3985,3985,3985,225,0,-0.00125313283208,-0.00125313283208,20.8053939001,3987.44657466,3988.14421235,-0.697637693934,-0.0629497714075,-0.634687922527,3989,3988.7,0.417439169998,0.000273113968894,0.00200551516671,4.26921543718,,,,,"",,,0,0,0,0.00125470514429,0,0,0,-0.00100275758335,-0.000927620527992,-0.000175065920686,-1.57966804034e-05,-0.000159269240283,0.000104752614805,13.7063941087,"test",3988.91666667,-0.000981887312762,0.998997242417,0.999018112687,46.2,16.4,13.7195121951,-23709,-0.0182926829268,3993,3985,0,,,,,,,,,,,,,,,,,,,,,,,,-0.000120006514639,-1.12058629075e-05,0.000120006514639,1.12058629075e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:12:00.000+09:00",3980,3985,3980,3985,85,0,-0.00125313283208,-0.00125313283208,20.8053939001,3987.07017856,3987.91130773,-0.84112917645,-0.218585652416,-0.622543524034,3988.75,3988.6,0.744764943569,0.000273113968894,0.00217116992487,1.26414176302,,,,,"",,,0,0,0,0.00125470514429,0,-0.00125470514429,0.00125470514429,-0.000940144155437,-0.000902572331144,-0.000211073820941,-5.48521085109e-05,-0.00015622171243,0.000186892081197,12.7329468,"test",3988.83333333,-0.000961016170142,0.999059855845,0.99903898383,63.2,20.65,4.11622276029,-23709,-0.0145278450363,3993.08012702,3984.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,-1.14305636125e-05,0.000145677850243,1.14305636125e-05,-0.000145677850243,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:13:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,20.8053939001,3986.75168955,3987.69565531,-0.943965760456,-0.363661674024,-0.580304086432,3988.5,3988.5,0.6915674476,0.000273113968894,0.00229789429357,-0.404525463757,,,,,"",,,0,0,0,0.00125470514429,0,0,0,-0.000877522878275,-0.000877522878275,-0.000236879739136,-9.12576346359e-05,-0.0001456221045,0.000173542646826,0,"test",3988.75,-0.000940144155437,0.999122477122,0.999059855845,62,20.6,0,-23709,-0.0145631067961,3993.08257569,3983.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,0.000392930115593,0.000246495837582,-0.000392930115593,-0.000246495837582,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:14:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,20.8053939001,3986.48219885,3987.49597714,-1.01377828912,-0.493684997042,-0.520093292074,3988.25,3988.4,0.642169772771,0.000273113968894,0.00239187413381,-0.404525463757,,,,,"",,,0,0,0.00125470514429,0.00125470514429,1,0,0,-0.000814893750392,-0.000852472169291,-0.000254398566905,-0.00012388582109,-0.000130512745815,0.000161146743481,0,"test",3988.66666667,-0.000919271268594,0.99918510625,0.999080728731,62,20.6,0,-23709,-0.0145631067961,3993.01969601,3983.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,0.000716994336887,0.0004704669945,-0.000716994336887,-0.0004704669945,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:15:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,20.8053939001,3986.25416826,3987.31108994,-1.05692168577,-0.606332334788,-0.450589350981,3988,3988.3,0.596300503288,0.000273113968894,0.00245686032375,-0.404525463757,,,,,"",,,0,0,0.00125470514429,0.00125470514429,1,0,0,-0.000752256770311,-0.000827420204097,-0.000265225015249,-0.000152153659922,-0.000113071355328,0.000149636261804,0,"test",3988.58333333,-0.000898397509559,0.99924774323,0.99910160249,62,20.6,0,-23709,-0.0145631067961,3992.89897949,3983.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,0.000156997746369,-0.000201533896882,-0.000156997746369,0.000201533896882,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:16:00.000+09:00",3985,3985,3985,3985,1,0,0,-0.00125313283208,20.8053939001,3986.06121929,3987.13989809,-1.07867880069,-0.700801627968,-0.37787717272,3987.75,3988.2,0.553707610196,0.000273113968894,0.00249510986673,-0.355545728065,,,,,"",,,0,0,0.00125470514429,0.00125470514429,1,0,0,-0.000689611936556,-0.000802366982599,-0.000270684768052,-0.000175859881548,-9.48248865044e-05,0.000138947957389,8.29054350077,"test",3988.5,-0.000877522878275,0.999310388063,0.999122477122,17.2,19.15,0.0522193211488,-23709,-0.0156657963446,3992.72493719,3982.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,-0.00119014151839,-0.00010078726049,0.00119014151839,0.00010078726049,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:17:00.000+09:00",3985,3985,3985,3985,0,0,0,-0.00125313283208,20.8053939001,3985.89795479,3986.98138712,-1.08343233744,-0.777327769862,-0.306104567577,3987.5,3988.1,0.51415706661,0.000273113968894,0.0025078369906,-0.375135024377,,,,,"",,,0,0,0.00125470514429,0.00125470514429,1,0,0,-0.000626959247649,-0.000777312504701,-0.000271877625455,-0.000195063430329,-7.6814195126e-05,0.00012902310329,0,"test",3988.41666667,-0.000856647374689,0.999373040752,0.999143352625,0.2,19.15,0,-23709,-0.0156657963446,3992.5,3982.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,0.000550060506656,-2.23994265747e-05,-0.000550060506656,2.23994265747e-05,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:18:00.000+09:00",3985,3985,3985,3985,3,0,0,-0.00125313283208,20.8053939001,3985.7598079,3986.83461771,-1.07480981111,-0.836824178111,-0.237985632995,3987.25,3988,0.477431561853,0.000273113968894,0.00249542275279,-0.319631807205,,,,,"",,,0,0.00125470514429,0.00125470514429,0.00125470514429,1,0,0,-0.000564298702113,-0.000752256770311,-0.000269713879826,-0.000209993520228,-5.97203595972e-05,0.000119807167341,9.3889885234,"test",3988.33333333,-0.000835770998746,0.999435701298,0.999164229001,0.8,19.3,0.155440414508,-23709,-0.0155440414508,3992.22493719,3982.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,-0.00065970972772,0.000201599354882,0.00065970972772,-0.000201599354882,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:19:00.000+09:00",3990,3990,3990,3990,5,0.00125470514429,0.00125470514429,0,68.9569599955,3986.41214514,3987.06909047,-0.656945326814,-0.800848407851,0.143903081037,3987.25,3988,0.800472164577,0.000396524070539,0.00249542275279,-0.285780859542,,,,,"",,,0,0,0,0,0,0.00125470514429,0,0.000689698413694,0.000501504513541,-0.000164647951583,-0.00020071388668,3.6065935097e-05,0.00020061959012,9.90103454638,"test",3988.33333333,0.000417885499373,1.00068969841,1.0004178855,1.8,19.55,0.255754475703,-23704,-0.00255754475703,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,3.28643730192e-05,6.71862402581e-05,0.00122184077127,0.00118751890403,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:20:00.000+09:00",3990,3990,3990,3990,20,0,0.00125470514429,0,68.9569599955,3986.96412281,3987.28619488,-0.322072066167,-0.705093139515,0.383021073347,3987.25,3988,0.743295581393,0.000396524070539,0.00249542275279,0.0098208327944,,,,,"",,,0,0,0,0,0,0,0,0.000689698413694,0.000501504513541,-8.07198160821e-05,-0.00017671507256,9.5995256478e-05,0.000186289619397,11.2872913147,"test",3988.33333333,0.000417885499373,1.00068969841,1.0004178855,5.8,19.5,1.02564102564,-23704,-0.0025641025641,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,-0.000610114178511,-0.00069421117456,0.000610114178511,0.00069421117456,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:21:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0,68.9569599955,3987.43118084,3987.48721748,-0.0560366389805,-0.575281839408,0.519245200427,3987.25,3988,0.690203039865,0.000396524070539,0.00249542275279,-0.383012478982,,,,,"",,,0,0,0,0,0,0,0,0.000689698413694,0.000501504513541,-1.40442704212e-05,-0.000144180912132,0.000130136641711,0.000172983218011,0,"test",3988.33333333,0.000417885499373,1.00068969841,1.0004178855,5.6,19.5,0,-23704,-0.0025641025641,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0.00020587840021,0.000145661527429,-0.00020587840021,-0.000145661527429,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:22:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0,68.9569599955,3987.82638379,3987.67334952,0.153034269943,-0.429618617538,0.582652887481,3987.25,3988,0.640902822732,0.000396524070539,0.00249542275279,-0.367048675833,,,,,"",,,0,0,0,0,0,0,0,0.000689698413694,0.000501504513541,3.83544536199e-05,-0.000107673838982,0.000146028292602,0.000160627273868,0,"test",3988.33333333,0.000417885499373,1.00068969841,1.0004178855,5.6,18.75,0,-23704,-0.00266666666667,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:23:00.000+09:00",3990,3990,3990,3990,0,0,0.00125470514429,0,68.9569599955,3988.16078628,3987.845694,0.315092283831,-0.280676437264,0.595768721095,3987.25,3988,0.59512404968,0.000396524070539,0.00249542275279,-0.337103954283,,,,,"",,,0,0,0,0,0,0,0,0.000689698413694,0.000501504513541,7.89704972007e-05,-7.03449717453e-05,0.000149315468946,0.000149153897163,0,"test",3988.33333333,0.000417885499373,1.00068969841,1.0004178855,5,17.25,0,-23704,-0.00289855072464,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:24:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3988.44374224,3988.00527222,0.438470017972,-0.136847146217,0.575317164189,3987.25,3988,0.552615188988,0.000396524070539,0.00249542275279,-0.337103954283,,,,,"",,,0,0,0,0,0,0,0,0.000689698413694,0.000501504513541,0.000109892235081,-3.42975303801e-05,0.000144189765461,0.000138500047365,0,"test",3988.33333333,0.000417885499373,1.00068969841,1.0004178855,4,17.25,0,-23704,-0.00289855072464,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:25:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3988.68316651,3988.15302984,0.53013667557,-0.00345038185926,0.53358705743,3987.25,3988,0.513142675489,0.000396524070539,0.00249542275279,-0.337103954283,,,,,"",,,0,0,0,0,0,0,0,0.000689698413694,0.000501504513541,0.000132866334729,-8.64757358212e-07,0.000133731092088,0.000128607186839,0,"test",3988.33333333,0.000417885499373,1.00068969841,1.0004178855,0,17.25,0,-23704,-0.00289855072464,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:26:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3988.88575628,3988.28984244,0.595913838354,0.116422462183,0.479491376171,3987.25,3988,0.47648962724,0.000396524070539,0.00249542275279,-0.337103954283,,,,,"",,,0,0,0,0,0,0,0,0.000689698413694,0.000501504513541,0.000149351839187,2.91785619507e-05,0.000120173277236,0.000119420959208,0,"test",3988.33333333,0.000417885499373,1.00068969841,1.0004178855,0,17.25,0,-23704,-0.00289855072464,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:27:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.05717839,3988.41652078,0.640657611608,0.221269492068,0.41938811954,3987.25,3988,0.442454653866,0.000396524070539,0.00249542275279,-0.337103954283,,,,,"",,,0,0,0,0,0,0,0,0.000689698413694,0.000501504513541,0.000160565817446,5.54560130497e-05,0.000105109804396,0.000110890890693,0,"test",3988.33333333,0.000417885499373,1.00068969841,1.0004178855,0,17.25,0,-23704,-0.00289855072464,3992.22493719,3982.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:28:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,68.9569599955,3989.20222787,3988.53381553,0.668412332971,0.310698060249,0.357714272722,3987.5,3988,0.410850750018,0.000273456646395,0.0025078369906,-0.330707470751,,,,,"",,,0,0,0,0,0,0,0,0.000626959247649,0.000501504513541,0.000167521887963,7.78691880323e-05,8.96526999304e-05,0.000102970112786,0,"test",3988.33333333,0.000417885499373,1.00062695925,1.0004178855,0,16.95,0,-23704,0.0147492625369,3992.5,3982.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:29:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,68.9569599955,3989.32496204,3988.64242179,0.682540250473,0.385066498294,0.297473752179,3987.75,3988,0.381504267874,0.000273456646395,0.00249510986673,-0.330707470751,,,,,"",,,0,0,0,0,0,0,0,0.000564227948091,0.000501504513541,0.000171062719417,9.65078943092e-05,7.45548251075e-05,9.56151047303e-05,0,"test",3988.33333333,0.000417885499373,1.00056422795,1.0004178855,0,16.95,0,-23704,0.0147492625369,3992.72493719,3982.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:30:00.000+09:00",3990,3990,3990,3990,481,0,0,0.00125470514429,68.9569599955,3989.42881404,3988.74298314,0.685830895233,0.445219377682,0.240611517552,3988,3988,0.354253963026,0.000273456646395,0.00245686032375,3.88888981885,,,,,"",,,0,0,0,0,0,0,0,0.000501504513541,0.000501504513541,0.000171887442414,0.00011158380393,6.03036384841e-05,8.87854543924e-05,14.467414301,"test",3988.33333333,0.000417885499373,1.00050150451,1.0004178855,96.2,41,11.7317073171,-23704,0.00609756097561,3992.89897949,3983.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,0.0011263804593,0.000761810869249,-0.0011263804593,-0.000761810869249,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:31:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,68.9569599955,3989.5166888,3988.8360955,0.680593299017,0.492294161949,0.188299137069,3988.25,3988,0.328950108524,0.000273456646395,0.00239187413381,-0.282808124965,,,,,"",,,0,0,0,0,0,0,0,0.000438788942519,0.000501504513541,0.000170574761658,0.000123381995476,4.71927661826e-05,8.24436362215e-05,0,"test",3988.33333333,0.000417885499373,1.00043878894,1.0004178855,96.2,29.75,0,-23704,0.00840336134454,3993.01969601,3983.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:32:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,68.9569599955,3989.59104437,3988.92231065,0.668733720227,0.527582073604,0.141151646622,3988.5,3988.1,0.305453672201,0.000273456646395,0.00229789429357,-0.243803789477,,,,,"",,,0,0,0,0,0,0,0,0.000376081233546,0.000476417341591,0.000167602436147,0.00013222608361,3.53763525369e-05,7.65548050629e-05,0,"test",3988.33333333,0.000417885499373,1.00037608123,1.0004178855,96.2,25.5,0,-23704,0.00980392156863,3993.08257569,3983.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:33:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,68.9569599955,3989.65396062,3989.00213949,0.651821130346,0.552429884953,0.0993912453929,3988.75,3988.2,0.283635552758,0.000273456646395,0.00217116992487,-0.243803789477,,,,,"",,,0,0,0,0,0,0,0,0.000313381385146,0.000451331427712,0.000163363691816,0.000138453605251,2.49100865646e-05,7.10866047012e-05,0,"test",3988.33333333,0.000417885499373,1.00031338139,1.0004178855,96.2,25.5,0,-23704,0.00980392156863,3993.08012702,3984.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:34:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,68.9569599955,3989.70719745,3989.07605508,0.631142364708,0.568172380904,0.0629699838043,3989,3988.3,0.263375870418,0.000273456646395,0.00200551516671,-0.243803789477,,,,,"",,,0,0,0,0,0,0,0,0.000250689395838,0.000426246771807,0.000158181043786,0.000142399092958,1.57819508282e-05,6.60089900797e-05,0,"test",3988.33333333,0.000417885499373,1.0002506894,1.0004178855,96.2,25.5,0,-23704,0.00980392156863,3993,3985,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:35:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,68.9569599955,3989.75224399,3989.14449545,0.607748547018,0.576087614127,0.0316609328916,3989.25,3988.4,0.244563308245,0.000273456646395,0.00179016818413,-0.243803789477,,,,,"",,,0,0,0,0,0,0,0,0.000188005264147,0.000401163373784,0.000152317931584,0.000144382860683,7.93507090016e-06,6.12940622169e-05,0,"test",3988.33333333,0.000417885499373,1.00018800526,1.0004178855,0,25.5,0,-23704,0.00980392156863,3992.82071421,3985.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:36:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,68.9569599955,3989.7903603,3989.20786615,0.582494148007,0.577368920903,0.00512522710457,3989.5,3988.5,0.227094500513,0.000273456646395,0.00150394786314,-0.243297971944,,,,,"",,,0,0,0,0,0,0,0,0.000125328988595,0.000376081233546,0.000145988508273,0.000144703990201,1.28451807132e-06,5.69159149157e-05,0,"test",3988.33333333,0.000417885499373,1.00012532899,1.0004178855,0,25.45,0,-23704,0.0098231827112,3992.5,3986.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:37:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,68.9569599955,3989.82261256,3989.26654274,0.556069828007,0.573109102324,-0.0170392743163,3989.75,3988.6,0.210873464763,0.000273456646395,0.00109252432948,-0.243297971944,,,,,"",,,0,0,0,0,0,0,0,6.26605677048e-05,0.000351000351,0.000139365871681,0.000143636366497,-4.27049481611e-06,5.28504924217e-05,0,"test",3988.33333333,0.000417885499373,1.00006266057,1.0004178855,0,25.45,0,-23704,0.0098231827112,3991.92944947,3987.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:38:00.000+09:00",3990,3990,3990,3990,0,0,0,0.00125470514429,68.9569599955,3989.84990294,3989.3208729,0.529030035096,0.564293288878,-0.0352632537823,3990,3988.7,0.195811074422,0.000273456646395,0,-0.241784874257,,,,,"",,,0,0,0,0,0,0,0,0,0.000325920726051,0.000132588981227,0.000141426889443,-8.83790821612e-06,4.90754572487e-05,0,"test",3988.33333333,0.000417885499373,1,1.0004178855,0,25.3,0,-23704,0.0098814229249,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:39:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.87299479,3989.37117861,0.50181617985,0.551797867073,-0.0499816872222,3990,3988.8,0.181824569106,0,0,-0.239271849155,,,,,"",,,0,0,0,0,0,0,0,0,0.000300842358604,0.000125768466128,0.00013829520478,-1.25267386522e-05,4.55700674452e-05,0,"test",3988.33333333,0.000417885499373,1,1.0004178855,0,25.05,0,-23704,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:40:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.89253406,3989.41775798,0.474776080386,0.536393509735,-0.0616174293491,3990,3988.9,0.168837099885,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,0.000118991498844,0.000134434463593,-1.54429647491e-05,4.23150626277e-05,0,"test",3988.33333333,0.000417885499373,1,1.0004178855,0,24.05,0,-23704,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:41:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.90906728,3989.46088701,0.448180263651,0.518750860518,-0.0705705968677,3990,3988.9,0.156777307036,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,0.000112325880614,0.000130012746997,-1.76868663829e-05,3.92925581543e-05,0,"test",3988.33333333,0.000417885499373,1,1.0004178855,0,24.05,0,-23704,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:42:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.92305693,3989.50082131,0.422235617905,0.499447811996,-0.0772121940908,3990,3988.9,0.145578927962,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,0.000105823463134,0.000125174890224,-1.93514270904e-05,3.64859468576e-05,0,"test",3988.41666667,0.000396982929734,1,1.00039698293,0,24.05,0,-23704,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:43:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.93489432,3989.53779751,0.397096814339,0.478977612464,-0.0818807981257,3990,3988.9,0.135180433107,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,9.95230111124e-05,0.000120044514402,-2.05215032896e-05,3.38798077963e-05,0,"test",3988.5,0.000376081233546,1,1.00037608123,0,24.05,0,-23704,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:44:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.94491058,3989.57203473,0.372875850697,0.457757260111,-0.0848814094135,3990,3988.9,0.125524687885,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,9.34525941597e-05,0.000114726130354,-2.12735361939e-05,3.14598215251e-05,0,"test",3988.58333333,0.000355180410756,1,1.00035518041,0,24.05,0,-23704,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:45:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.95338588,3989.60373586,0.349650014788,0.436135811046,-0.0864857962582,3990,3988.9,0.116558638751,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,8.76315826536e-05,0.000109307220814,-2.167563816e-05,2.92126914162e-05,0,"test",3988.66666667,0.000334280461307,1,1.00033428046,0,24.05,0,-23704,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:46:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.96055728,3989.63308876,0.327468519249,0.414402352687,-0.0869338334381,3990,3988.9,0.108233021697,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,8.20723105886e-05,0.000103860238769,-2.178792818e-05,2.71260706008e-05,0,"test",3988.75,0.000313381385146,1,1.00031338139,0,24.05,0,-23704,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:47:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.96662539,3989.66026737,0.306358019675,0.392793486084,-0.0864354664091,3990,3988.9,0.100502091576,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,7.67814585653e-05,9.84444827279e-05,-2.16630241627e-05,2.51884941293e-05,0,"test",3988.83333333,0.000292483182217,1,1.00029248318,0,24.05,0,-23704,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:48:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.97175995,3989.68543275,0.286327194999,0.371500227867,-0.0851730328683,3990,3988.9,0.093323370749,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,7.17612017542e-05,9.31078265332e-05,-2.1346624779e-05,2.33893159772e-05,0,"test",3988.91666667,0.000271585852466,1,1.00027158585,0,24.05,0,-23704,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:49:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.97610457,3989.70873403,0.267370540965,0.350674290487,-0.0833037495217,3990,3988.9,0.0866574156955,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,6.70101606429e-05,8.78882933551e-05,-2.08781327122e-05,2.17186505502e-05,0,"test",3989,0.000250689395838,1,1.0002506894,0,24.05,0,-23704,0,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:50:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.97978079,3989.73030929,0.249471503862,0.330433733162,-0.0809622293,3990,3988.9,0.0804676002887,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,6.25241864316e-05,8.28154719704e-05,-2.02912855388e-05,2.01673183681e-05,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:51:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.98289144,3989.75028638,0.232605061643,0.310867998858,-0.0782629372152,3990,3988.9,0.0747199145538,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,5.82970079306e-05,7.79117791624e-05,-1.96147712319e-05,1.87267956275e-05,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:52:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.98552352,3989.76878368,0.216739842678,0.292042367622,-0.0753025249443,3990,3988.9,0.0693827777999,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,5.43207625759e-05,7.31935758451e-05,-1.88728132693e-05,1.73891673684e-05,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:53:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.98775067,3989.78591082,0.201839858102,0.274001865718,-0.0721620076163,3990,3988.9,0.0644268650999,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,5.05864306019e-05,6.86721467965e-05,-1.80857161946e-05,1.61470839849e-05,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:54:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.98963519,3989.80176927,0.187865911689,0.256774674912,-0.0689087632231,3990,3988.9,0.0598249461642,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,4.70841883933e-05,6.43545551158e-05,-1.72703667226e-05,1.49937208432e-05,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:55:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99122977,3989.81645303,0.174776741005,0.240375088131,-0.0655983471256,3990,3988.9,0.0555517357239,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,4.38036944875e-05,6.02443829902e-05,-1.64406885027e-05,1.39227407829e-05,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:56:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99257904,3989.8300491,0.162529935016,0.224806057508,-0.0622761224921,3990,3988.9,0.0515837546008,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,4.07343195528e-05,5.63423703027e-05,-1.56080507499e-05,1.29282592984e-05,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:57:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99372072,3989.84263806,0.151082666107,0.210061379228,-0.058978713121,3990,3988.9,0.0478992007007,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000275765248565,3.78653298513e-05,5.26469622124e-05,-1.47816323612e-05,1.20048122057e-05,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:58:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99468677,3989.8542945,0.140392268344,0.196127557051,-0.0557352887065,3990,3989,0.0444778292221,0,0,,,,,,"",,,0,0,0,0.00375939849624,0,0,0,0,0.000250689395838,3.51860321665e-05,4.91547762032e-05,-1.39687440367e-05,1.11473256196e-05,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T15:59:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99550419,3989.8650875,0.130416688692,0.182985383379,-0.0525686946871,3990,3989.1,0.0413008414205,0,0,,,,,,"",,,0,0,0,0.0062656641604,0,0,0,0,0.000225614800331,3.26858868902e-05,4.58609983406e-05,-1.31751114504e-05,1.03510880753e-05,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:00:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99619585,3989.87508102,0.121114833538,0.170611273411,-0.0494964398731,3990,3989.2,0.0383507813191,0,0,,,,,,"",,,0,0,0,0.0062656641604,0,0,0,0,0.000200541461947,3.03545948716e-05,4.27597176468e-05,-1.24051227752e-05,9.61172464137e-06,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:01:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.9967811,3989.88433428,0.11244682926,0.158978384581,-0.046531555321,3990,3989.3,0.0356114397963,0,0,,,,,,"",,,0,0,0,0.0062656641604,0,0,0,0,0.000175469380593,2.81821627217e-05,3.98442066618e-05,-1.16620439401e-05,8.92517288127e-06,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:02:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99727632,3989.89290211,0.104374212469,0.148057550158,-0.0436833376894,3990,3989.4,0.0330677655251,0,0,,,,,,"",,,0,0,0,0.0062656641604,0,0,0,0,0.000150398556174,2.61589504935e-05,3.71071554281e-05,-1.09482049347e-05,8.28766053261e-06,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:03:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99769535,3989.90083528,0.0968600629894,0.137818052725,-0.0409579897351,3990,3989.5,0.0307057822733,0,0,,,,,,"",,,0,0,0,0.0062656641604,0,0,0,0,0.000125328988595,2.42757050099e-05,3.45408653445e-05,-1.02651603346e-05,7.69568478028e-06,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:04:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99804991,3989.90818082,0.0898690904573,0.128228260271,-0.0383591698137,3990,3989.6,0.0285125121109,0,0,,,,,,"",,,0,0,0,0.0062656641604,0,0,0,0,0.000100260677762,2.25235815683e-05,3.21374085892e-05,-9.61382702099e-06,7.14599301026e-06,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:05:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99834992,3989.91498224,0.083367683596,0.119256144936,-0.0358884613401,3990,3989.7,0.026475904103,0,0,,,,,,"",,,0,0,0,0.0062656641604,0,0,0,0,7.51936235808e-05,2.08941562897e-05,2.98887581293e-05,-8.99460183962e-06,6.6355649381e-06,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:06:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99860378,3989.92127985,0.0773239296896,0.110869701887,-0.0335457721972,3990,3989.8,0.0245847680957,0,0,,,,,,"",,,0,0,0,0.0062656641604,0,0,0,0,5.01278259561e-05,1.93794309999e-05,2.77868927034e-05,-8.40746170356e-06,6.16159601395e-06,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:07:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99881858,3989.92711097,0.0717076104784,0.103037283605,-0.0313296731267,3990,3989.9,0.0228287132317,0,0,,,,,,"",,,0,0,0,0.0062656641604,0,0,0,0,2.5063284794e-05,1.79718322001e-05,2.58238806028e-05,-7.85204840268e-06,5.72148201295e-06,0,"test",3989.08333333,0.000229793812279,1,1.00022979381,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:08:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99900034,3989.93251016,0.0664901796381,0.0957278628117,-0.0292376831736,3990,3990,0.021198090858,0,0,,,,,,"",,,0,0,0,0.0062656641604,0,0,0,0,0,1.66642054231e-05,2.39919455668e-05,-7.32774014376e-06,5.31280472631e-06,0,"test",3989.16666667,0.000208899101734,1,1.0002088991,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:09:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99915413,3989.93750941,0.0616447260782,0.088911235465,-0.0272665093868,3990,3990,0.019683941511,0,0,,,,,,"",,,0,0,0,0.0062656641604,0,0,0,0,0,1.54498060346e-05,2.22835176604e-05,-6.83371162577e-06,4.93331867443e-06,0,"test",3989.25,0.000188005264147,1,1.00018800526,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:10:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99928427,3989.94213834,0.0571459265529,0.0825581736826,-0.0254122471296,3990,3990,0.0182779456888,0,0,,,,,,"",,,0,0,0,0.0062656641604,0,0,0,0,0,1.43222873566e-05,2.06912715996e-05,-6.36898424301e-06,4.58093876912e-06,0,"test",3989.33333333,0.000167112299465,1,1.0001671123,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:11:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99939438,3989.94642439,0.05296999044,0.0766405370341,-0.023670546594,3990,3990,0.0169723781396,0,0,,,,,,"",,,0,0,0,0.0062656641604,0,0,0,0,0,1.32756868271e-05,1.92081546451e-05,-5.93246781805e-06,4.25372885704e-06,0,"test",3989.41666667,0.000146220207633,1,1.00014622021,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:12:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99948755,3989.95039295,0.0490945990073,0.0711313494287,-0.0220367504214,3990,3990,0.0157600654153,0,0,,,,,,"",,,0,0,0,0.0062656641604,0,0,0,0,0,1.23044107788e-05,1.78274058719e-05,-5.52299509309e-06,3.94989108153e-06,0,"test",3989.5,0.000125328988595,1,1.00012532899,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:13:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99956639,3989.95406755,0.0454988410588,0.0660048477547,-0.0205060066959,3990,3990,0.0146343464571,0,0,,,,,,"",,,0,0,0.00375939849624,0.0062656641604,1,0,0,0,0,1.14032183105e-05,1.65425683596e-05,-5.1393500491e-06,3.66775600428e-06,0,"test",3989.58333333,0.000104438642298,1,1.00010443864,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:14:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.9996331,3989.95746995,0.0421631464715,0.0612365074981,-0.0190733610266,3990,3990,0.0135890359959,0,0,,,,,,"",,,0,0,0.0062656641604,0.0062656641604,1,0,0,0,0,1.05672046294e-05,1.53474956136e-05,-4.78029098411e-06,3.40577343255e-06,0,"test",3989.66666667,8.35491686859e-05,1,1.00008354917,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:15:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99968955,3989.96062033,0.0390692188435,0.0568030497672,-0.0177338309237,3990,3990,0.0126183905676,0,0,,,,,,"",,,0,0,0.0062656641604,0.0062656641604,1,0,0,0,0,9.79178417129e-06,1.42363533251e-05,-4.44456915381e-06,3.16250390165e-06,0,"test",3989.75,6.26605677048e-05,1,1.00006266057,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:16:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99973731,3989.96353734,0.0361999682077,0.0526824334553,-0.0164824652476,3990,3990,0.0117170769556,0,0,,,,,,"",,,0,0,0.0062656641604,0.0062656641604,1,0,0,0,0,9.07267373627e-06,1.32036174073e-05,-4.13094367107e-06,2.93661076582e-06,0,"test",3989.83333333,4.17728392998e-05,1,1.00004177284,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:17:00.000+09:00",3990,3990,3990,3990,0,0,0,0,68.9569599955,3989.99977772,3989.96623828,0.0335394445679,0.0488538356778,-0.0153143911099,3990,3990,0.0108801428874,0,0,,,,,,"",,,0,0.00375939849624,0.0062656641604,0.0062656641604,1,0,0,0,0,8.40587583154e-06,1.22440690922e-05,-3.83819326063e-06,2.72685285397e-06,0,"test",3989.91666667,2.08859834165e-05,1,1.00002088598,0,0,,-23704,,3990,3990,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:18:00.000+09:00",4005,4005,4005,4005,1,0.00375939849624,0.00375939849624,0.00375939849624,99.7866772594,3992.30750423,3991.07985026,1.22765396941,0.284613862425,0.943040106989,3990.75,3990.3,1.08153156125,0.000819341906681,0.00327675169595,4.35889894354,,,,,"",,,0,0.00249687890137,0.00249687890137,0.00249687890137,1,0.00375939849624,0,0.00357075737643,0.00368393353883,0.000306530329442,7.10646348127e-05,0.000235465694629,0.000270045333646,8.29554851623,"test",3990.25,0.00369651024372,1.00357075738,1.00369651024,0.2,0.05,20,-23703,1,3997.28834842,3984.21165158,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:19:00.000+09:00",4005,4015,4005,4015,74,0.00249687890137,0.0062656641604,0.0062656641604,99.875469433,3995.79865742,3992.8517132,2.94694422142,0.817079934224,2.1298642872,3992,3990.8,1.71856502116,0.000959438141775,0.00621727136573,4.35850153494,,,,,"",,,0,0,0,0,0,0,0.00249687890137,0.00576152304609,0.00606394707828,0.000733983616792,0.000203506832933,0.00053047678386,0.000428036119841,12.6018610853,"test",3990.66666667,0.00609756097561,1.00576152305,1.00609756098,15,3.75,19.7333333333,-23629,1,4004.40967365,3979.59032635,1.42669640863,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:20:00.000+09:00",4015,4015,4015,4015,0,0,0.0062656641604,0.0062656641604,99.875469433,3998.75271013,3994.49232704,4.26038308871,1.50574056512,2.75464252358,3993.25,3991.3,1.59581037679,0.000959438141775,0.00796249325516,-0.232660224285,,,,,"",,,0,0,0,0,0,0,0,0.00544669129155,0.00593791496505,0.00106111658498,0.000375028783343,0.00068608780164,0.000397462111281,0,"test",3991.08333333,0.00599252500365,1.00544669129,1.005992525,15,3.75,0,-23629,1,4009.1481131,3977.3518869,1.1840434418,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:21:00.000+09:00",4015,4015,4015,4015,0,0,0.0062656641604,0.0062656641604,99.875469433,4001.25229318,3996.01141392,5.24087926007,2.25276830411,2.98811095596,3994.5,3991.8,1.48182392131,0.000959438141775,0.00921865196621,-0.232660224285,,,,,"",,,0,0,0,0,0,0,0,0.00513205657779,0.00581191442457,0.00130532484684,0.000561087996042,0.000744236850799,0.000369071960475,0,"test",3991.5,0.00588751096079,1.00513205658,1.00588751096,15,3.75,0,-23629,1,4012.91195264,3976.08804736,1.05670358276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:22:00.000+09:00",4015,4015,4015,4015,0,0,0.0062656641604,0.0062656641604,99.875469433,4003.367325,3997.41797586,5.94934914635,2.99208447256,2.95726467379,3995.75,3992.3,1.3759793555,0.000959438141775,0.0101689293144,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.00481761871989,0.00568594544498,0.0014817806093,0.000745226518694,0.000736554090608,0.000342709677584,0,"test",3991.91666667,0.00578251884016,1.00481761872,1.00578251884,15,3.75,0,-23629,1,4016.06624965,3975.43375035,0.973758698774,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:23:00.000+09:00",4015,4015,4015,4015,0,0,0.00249687890137,0.0062656641604,99.875469433,4005.15696731,3998.72034801,6.4366192949,3.68099143703,2.75562785787,3997,3992.8,1.27769511582,0.000959438141775,0.0108939409843,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.00450337753315,0.00556000801443,0.00160314303733,0.000916809822422,0.000686333214912,0.0003182304149,0,"test",3992.33333333,0.00567754863488,1.00450337753,1.00567754863,14.8,3.75,0,-23629,1,4018.77154106,3975.22845894,0.913383690957,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:24:00.000+09:00",4015,4015,4015,4015,0,0,0,0.0062656641604,99.875469433,4006.67128003,3999.92624816,6.74503186946,4.29379952351,2.45123234595,3998.25,3993.3,1.18643117898,0.000959438141775,0.0114368669945,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.00418933283311,0.00543410212105,0.0016799581244,0.00106943948282,0.000610518641582,0.000295499670978,0,"test",3992.75,0.00557260033811,1.00418933283,1.00557260034,0,3.75,0,-23629,1,4021.11372673,3975.38627327,0.866300739104,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:25:00.000+09:00",4015,4015,4015,4015,0,0,0,0.0062656641604,99.875469433,4007.95262156,4001.04282237,6.9097991929,4.81699945739,2.09279973551,3999.5,3993.8,1.10168609477,0.000959438141775,0.0118230683011,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.00387548443555,0.00530822775302,0.00172099606299,0.00119975079885,0.000521245264138,0.000274392551623,0,"test",3993.16666667,0.00546767394299,1.00387548444,1.00546767394,0,3.75,0,-23629,1,4023.14318084,3975.85681916,0.827790074189,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:26:00.000+09:00",4015,4015,4015,4015,0,0,0,0.0062656641604,99.875469433,4009.03683363,4002.07668738,6.96014625038,5.24562881599,1.71451743439,4000.75,3994.3,1.02299423085,0.000959438141775,0.0120678449836,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.00356183215647,0.00518238489848,0.00173353580333,0.00130650779975,0.000427028003584,0.00025479308365,0,"test",3993.58333333,0.00536276944265,1.00356183216,1.00536276944,0,3.75,0,-23629,1,4024.89021541,3976.60978459,0.795150638851,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:27:00.000+09:00",4015,4015,4015,4015,0,0,0,0.0062656641604,99.875469433,4009.95424384,4003.0339698,6.9202740447,5.58055786173,1.33971618297,4002,3994.8,0.949923214364,0.000959438141775,0.0121799676231,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.00324837581209,0.00505657354561,0.00172360499245,0.00138992723829,0.000333677754163,0.000236593577675,0,"test",3994,0.00525788683025,1.00324837581,1.00525788683,0,3.75,0,-23629,1,4026.37211521,3977.62788479,0.766698230455,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:28:00.000+09:00",4015,4015,4015,4015,0,0,0,0.0062656641604,99.875469433,4010.73051402,4003.92034241,6.81017161523,5.82648061243,0.9836910028,4003.25,3995.3,0.882071556195,0.000959438141775,0.0121633461052,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.00293511521888,0.00493079368258,0.00169618222048,0.00145117823473,0.000245003985753,0.000219694036412,0,"test",3994.41666667,0.00515302609893,1.00293511522,1.0051530261,0,3.75,0,-23629,1,4027.59645765,3978.90354235,0.741308205283,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:29:00.000+09:00",4015,4015,4015,4015,0,0,0,0.0062656641604,99.875469433,4011.38735802,4004.74105778,6.64630023471,5.99044453689,0.655855697821,4004.5,3995.8,0.819066445038,0.000959438141775,0.0120176895148,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.00262205019353,0.00480504529756,0.00165536743081,0.00149201607394,0.000163351356867,0.00020400160524,0,"test",3994.83333333,0.00504818724185,1.00262205019,1.00504818724,0,3.75,0,-23629,1,4028.56241883,3980.43758117,0.718182554167,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:30:00.000+09:00",4015,4015,4015,4015,0,0,0,0.0062656641604,99.875469433,4011.94314909,4005.50097943,6.44216966325,6.08078956216,0.361380101088,4005.75,3996.3,0.760561698964,0.000959438141775,0.0117384439324,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.00230918055296,0.00467932837875,0.00160452544539,0.00151451794823,9.00074971577e-05,0.000189430062009,0,"test",3995.25,0.00494337025217,1.00230918055,1.00494337025,0,3.75,0,-23629,1,4029.26063589,3982.23936411,0.696719477152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:31:00.000+09:00",4015,4015,4015,4015,0,0,0,0.0062656641604,99.875469433,4012.41343385,4006.20461058,6.20882326494,6.10639630271,0.102426962227,4007,3996.8,0.706235863324,0.000959438141775,0.0113159810819,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.0019965061143,0.00455364291433,0.00154640679077,0.00152089571674,2.55110740292e-05,0.000175899343294,0,"test",3995.66666667,0.00483857512305,1.00199650611,1.00483857512,0,3.75,0,-23629,1,4029.6715681,3984.3284319,0.676432436556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:32:00.000+09:00",4015,4015,4015,4015,0,0,0,0.0062656641604,99.875469433,4012.8113671,4006.85612091,5.95524619203,6.07616628058,-0.120920088551,4008.25,3997.3,0.655790444515,0.000959438141775,0.0107336741792,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.00168402669494,0.0044279888925,0.0014832493629,0.00151336644597,-3.01170830762e-05,0.000163335104487,0,"test",3996.08333333,0.00473380184764,1.00168402669,1.00473380185,0,3.75,0,-23629,1,4029.76162476,3986.73837524,0.656891914813,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:33:00.000+09:00",4015,4015,4015,4015,0,0,0,0.0062656641604,99.875469433,4013.14807985,4007.45937121,5.68870864268,5.998674753,-0.309966110316,4009.5,3997.8,0.608948269907,0.000959438141775,0.00996382808601,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.00137174211248,0.00430236630147,0.00141686392097,0.00149406594097,-7.7202020004e-05,0.000151668311309,0,"test",3996.5,0.00462905041912,1.00137174211,1.00462905042,0,3.75,0,-23629,1,4029.47498436,3989.52501564,0.637672197938,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:34:00.000+09:00",4015,4015,4015,4015,0,0,0,0.0062656641604,99.875469433,4013.43299065,4008.01793631,5.41505433886,5.88195067017,-0.466896331308,4010.75,3998.3,0.565451964913,0.000959438141775,0.00895854601918,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.00105965218475,0.00417677512943,0.00134870593745,0.00146499394027,-0.000116288002817,0.000140834860501,0,"test",3996.91666667,0.00452432083064,1.00105965218,1.00452432083,0,3.75,0,-23629,1,4028.71524422,3992.78475578,0.618283947248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:35:00.000+09:00",4015,4015,4015,4015,0,0,0,0.0062656641604,99.875469433,4013.67406901,4008.53512621,5.13894279782,5.7333490957,-0.59440629788,4012,3998.8,0.525062538848,0.000959438141775,0.00762565231345,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.000747756729811,0.00405121536461,0.00127993593968,0.00142798234015,-0.000148046400468,0.000130775227609,0,"test",3997.33333333,0.00441961307538,1.00074775673,1.00441961308,0,3.75,0,-23629,1,4027.29705854,3996.70294146,0.598058067569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:36:00.000+09:00",4015,4015,4015,4015,0,0,0,0.0062656641604,99.875469433,4013.87805839,4009.01400575,4.86405264119,5.5594898048,-0.695437163609,4013.25,3999.3,0.487558071788,0.000959438141775,0.00574183946766,-0.232660224285,,,,,"",,,0,0,0,-0.00124533001245,0,0,0,0.000436055565938,0.00392568699522,0.00121147014725,0.00138467990157,-0.000173209754324,0.000121434139922,0,"test",3997.75,0.00431492714652,1.00043605557,1.00431492715,0,3.75,0,-23629,1,4024.77171862,4001.72828138,0.575943531405,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:37:00.000+09:00",4015,4015,4015,4015,0,0,0,0.0062656641604,99.875469433,4014.05066479,4009.45741273,4.59325206102,5.36624225604,-0.772990195021,4014.5,3999.8,0.452732495231,0.000959438141775,0.00217157750332,-0.232660224285,,,,,"",,,0,0,-0.00124533001245,-0.00124533001245,0,0,0,0.000124548511645,0.0038001900095,0.00114402292927,0.00133654850711,-0.000192525577838,0.000112760272785,0,"test",3998.16666667,0.00421026303723,1.00012454851,1.00421026304,0,3.75,0,-23629,1,4018.85889894,4010.14110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:38:00.000+09:00",4015,4015,4015,4015,0,0,0,0.00249687890137,99.875469433,4014.19671636,4009.86797475,4.32874161148,5.15874212713,-0.830000515652,4015,4000.3,0.420394459858,0.000544182140267,0,-0.229415733871,,,,,"",,,0,0,-0.00124533001245,-0.00124533001245,0,0,0,0,0.00367472439567,0.00107814236899,0.00128486727948,-0.000206724910499,0.000104705967586,0,"test",3998.58333333,0.00410562074068,1,1.00410562074,0,3.7,0,-23629,1,4015,4015,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:39:00.000+09:00",4015,4015,4015,4015,0,0,0,0,99.875469433,4014.32029846,4010.24812477,4.07217369105,4.94142843991,-0.869254748865,4015,4000.8,0.390366284154,0,0,,,,,,"",,,0,0,-0.00124533001245,-0.00124533001245,0,0,0,0,0.00354929014197,0.00101424002268,0.00123074182812,-0.000216501805446,9.72269699013e-05,0,"test",3999,0.00400100025006,1,1.00400100025,0,0,,-23629,,4015,4015,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:40:00.000+09:00",4015,4015,4015,4015,0,0,0,0,99.875469433,4014.42486793,4010.60011553,3.82475240079,4.71809323209,-0.893340831302,4015,4001.3,0.362482978143,0,0,,,,,,"",,,0,0,-0.00124533001245,-0.00124533001245,0,0,0,0,0.00342388723665,0.000952615790981,0.00117511662069,-0.000222500829714,9.02821863369e-05,0,"test",3999.41666667,0.00389640155856,1,1.00389640156,0,0,,-23629,,4015,4015,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:41:00.000+09:00",4015,4015,4015,4015,0,0,0,0,99.875469433,4014.51334979,4010.9260329,3.5873168896,4.49193796359,-0.904621073988,4015,4001.8,0.336591336847,0,0,,,,,,"",,,0,-0.00124533001245,-0.00124533001245,-0.00124533001245,0,0,0,0,0.00329851566795,0.000893478677361,0.00111878903203,-0.000225310354667,8.38334587414e-05,0,"test",3999.83333333,0.00379182465936,1,1.00379182466,0,0,,-23629,,4015,4015,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:42:00.000+09:00",4010,4010,4010,4010,5,-0.00124533001245,-0.00124533001245,-0.00124533001245,46.5763115249,4013.81898828,4010.85743787,2.96155041344,4.18586045356,-1.22431004012,4014.75,4002.2,0.669691955643,0.000271413383782,0.00108572113918,4.35889894354,,,,,"",,,0,0,0,0,0,-0.00124533001245,0,-0.00118313718164,0.00194892808955,0.000738541250234,0.0010438554747,-0.000305314224469,0.000167005475223,9.9060343068,"test",4000.16666667,0.00245823090705,0.998816862818,1.00245823091,1,0.25,20,-23634,-1,4016.92944947,4012.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:43:00.000+09:00",4010,4010,4010,4010,0,0,-0.00124533001245,-0.00124533001245,46.5763115249,4013.23145162,4010.79392395,2.43752767099,3.83619389705,-1.39866622606,4014.5,4002.6,0.621856815955,0.000271413383782,0.00149458213974,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00112093660481,0.00184879828112,0.000607862262093,0.000956656832181,-0.000348794570089,0.000155076512707,0,"test",4000.5,0.0023747031621,0.998879063395,1.00237470316,1,0.25,0,-23634,-1,4017.5,4011.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:44:00.000+09:00",4010,4010,4010,4010,0,0,-0.00124533001245,-0.00124533001245,46.5763115249,4012.73430522,4010.73511477,1.99919044918,3.46879320747,-1.4696027583,4014.25,4003,0.577438471958,0.000271413383782,0.0017790193507,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.0010587282805,0.00174868848364,0.000498551234209,0.000865035712587,-0.000366484478378,0.000143999618942,0,"test",4000.83333333,0.00229118933556,0.998941271719,1.00229118934,1,0.25,0,-23634,-1,4017.82071421,4010.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:45:00.000+09:00",4010,4010,4010,4010,0,0,-0.00124533001245,-0.00124533001245,46.5763115249,4012.31364288,4010.68066182,1.63298105375,3.10163077673,-1.46864972298,4014,4003.4,0.536192866818,0.000271413383782,0.00199302441455,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000996512207275,0.00164859869111,0.000407227195448,0.000773474009159,-0.000366246813711,0.000133713931875,0,"test",4001.16666667,0.00220768942392,0.999003487793,1.00220768942,1,0.25,0,-23634,-1,4018,4010,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:46:00.000+09:00",4010,4010,4010,4010,0,0,-0.00124533001245,-0.00124533001245,46.5763115249,4011.95769782,4010.63024243,1.32745539005,2.74679569939,-1.41934030934,4013.75,4003.8,0.497893376331,0.000271413383782,0.00215764659928,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000934288383681,0.00154852889755,0.00033103625687,0.000684986458701,-0.000353950201831,0.000124162936741,0,"test",4001.5,0.00212420342372,0.999065711616,1.00212420342,1,0.25,0,-23634,-1,4018.08012702,4009.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:47:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4011.65651354,4010.5835578,1.07295573456,2.41202770643,-1.33907197187,4013.5,4004.2,0.462329563736,0.000271413383782,0.0022835807624,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000872056808272,0.00144847909695,0.000267570008618,0.000601503168685,-0.000333933160067,0.000115294155545,0,"test",4001.83333333,0.00204073133147,0.999127943192,1.00204073133,0,0.25,0,-23634,-1,4018.08257569,4008.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:48:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4011.4016653,4010.5403313,0.861334001801,2.1018889655,-1.2405549637,4013.25,4004.6,0.429306023469,0.000271413383782,0.00237697427625,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000809817479599,0.00134844928332,0.000214796509177,0.000524161836783,-0.000309365327606,0.00010705885872,0,"test",4002.16666667,0.00195727314371,0.99919018252,1.00195727314,0,0.25,0,-23634,-1,4018.01969601,4008.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:49:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4011.18602449,4010.50030676,0.685717726827,1.81865471777,-1.13293699094,4013,4005,0.398641307507,0.000271413383782,0.00244155469004,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000747570396212,0.00124843945069,0.00017100192689,0.000453529854804,-0.000282527927915,9.94117973833e-05,0,"test",4002.5,0.00187382885696,0.999252429604,1.00187382886,0,0.25,0,-23634,-1,4017.89897949,4008.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:50:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4011.00355918,4010.463247,0.540312181171,1.56298621045,-1.02267402928,4012.75,4005.4,0.370166928399,0.000271413383782,0.00247956497939,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000685315556663,0.00114844959305,0.000134741192312,0.000389772122306,-0.000255030929994,9.23109547131e-05,0,"test",4002.83333333,0.00179039846775,0.999314684443,1.00179039847,0,0.25,0,-23634,-1,4017.72493719,4007.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:51:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4010.84916546,4010.42893241,0.420233053593,1.33443557908,-0.914202525483,4012.5,4005.8,0.343726433514,0.000271413383782,0.00249221183801,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000623052959502,0.00104847970443,0.000104796272717,0.000332776952388,-0.000227980679672,8.57173150907e-05,0,"test",4003.16666667,0.0017069819726,0.99937694704,1.00170698197,0,0.25,0,-23634,-1,4017.5,4007.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:52:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4010.71852462,4010.39715964,0.321364984367,1.13182146013,-0.810456475767,4012.25,4006.2,0.319174545406,0.000271413383782,0.00247987397871,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000560782603277,0.000948529778843,8.01408938572e-05,0.000282249740682,-0.000202108846825,7.95946497271e-05,0,"test",4003.5,0.00162357936805,0.999439217397,1.00162357937,0,0.25,0,-23634,-1,4017.22493719,4007.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:53:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4010.60798237,4010.3677404,0.240241967346,0.953505561577,-0.713263594231,4012,4006.6,0.296376363591,0.000271413383782,0.00244216325302,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00049850448654,0.000848599810313,5.99107150488e-05,0.000237781935555,-0.000177871220506,7.39093176037e-05,0,"test",4003.83333333,0.00154019065063,0.999501495513,1.00154019065,0,0.25,0,-23634,-1,4016.89897949,4007.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:54:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4010.51444662,4010.34050037,0.173946247829,0.797593698827,-0.623647450998,4011.75,4007,0.275206623334,0.000271413383782,0.00237786303089,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000436218607839,0.000748689792863,4.33781166656e-05,0.000198901171777,-0.000155523055112,6.8630080632e-05,0,"test",4004.16666667,0.00145681581686,0.999563781392,1.00145681582,0,0.25,0,-23634,-1,4016.51969601,4006.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:55:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4010.43530099,4010.31527812,0.120022863617,0.662079531785,-0.542056668168,4011.5,4007.4,0.255549007382,0.000271413383782,0.00228471927955,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000373924965724,0.000648799720517,2.99308886826e-05,0.000165107115158,-0.000135176226476,6.37279320154e-05,0,"test",4004.5,0.00137345486328,0.999626075034,1.00137345486,0,0.25,0,-23634,-1,4016.08257569,4006.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:56:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4010.36833161,4010.29192419,0.0764074160024,0.544945108629,-0.468537692626,4011.25,4007.8,0.237295506855,0.000271413383782,0.0021589913463,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000311623558741,0.000548929587305,1.90542184545e-05,0.000135896535818,-0.000116842317363,5.91759368715e-05,0,"test",4004.83333333,0.00129010778642,0.999688376441,1.00129010779,0,0.25,0,-23634,-1,4015.58012702,4006.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:57:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4010.3116652,4010.27030018,0.0413650292276,0.444229092748,-0.402864063521,4011,4008.2,0.220345827794,0.000271413383782,0.00199451508352,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00024931438544,0.000449079387256,1.03154686353e-05,0.000110780322381,-0.000100464853746,5.49490842378e-05,0,"test",4005.16666667,0.00120677458283,0.999750685615,1.00120677458,0,0.25,0,-23634,-1,4015,4007,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:58:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4010.26371671,4010.25027794,0.0134387714493,0.358071028489,-0.344632257039,4010.75,4008.6,0.204606840094,0.000271413383782,0.00178057182037,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000186997444368,0.000349249114404,3.35131457588e-06,8.92945208201e-05,-8.59432062442e-05,5.10241496494e-05,0,"test",4005.5,0.00112345524903,0.999813002556,1.00112345525,0,0.25,0,-23634,-1,4014.32071421,4007.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T16:59:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4010.22314491,4010.23173883,-0.00859392363509,0.284738038064,-0.293331961699,4010.5,4009,0.189992065802,0.000271413383782,0.00149607280888,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000124672734073,0.000249438762784,-2.14312310102e-06,7.10069920359e-05,-7.31501151369e-05,4.73795675316e-05,0,"test",4005.83333333,0.00104014978157,0.999875327266,1.00104014978,0,0.25,0,-23634,-1,4013.5,4007.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:00:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4010.18881492,4010.21457299,-0.0257580702273,0.222638816406,-0.248396886633,4010.25,4009.4,0.176421203959,0.000271413383782,0.00108693945354,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-6.23402531015e-05,0.000149648326433,-6.42345890955e-06,5.55209018468e-05,-6.19443607563e-05,4.39953127079e-05,0,"test",4006.16666667,0.000956858176977,0.999937659747,1.00095685818,0,0.25,0,-23634,-1,4012.42944947,4008.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:01:00.000+09:00",4010,4010,4010,4010,0,0,0,-0.00124533001245,46.5763115249,4010.15976647,4010.1986787,-0.0389122241645,0.170328608292,-0.209240832456,4010,4009.8,0.16381968939,0.000271413383782,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,4.98777993914e-05,-9.70379654975e-06,4.24759621675e-05,-5.21797587172e-05,4.08527903716e-05,0,"test",4006.5,0.000873580431798,1,1.00087358043,0,0.25,0,-23634,-1,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:02:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.13518702,4010.18396176,-0.0487747410757,0.126507938418,-0.175282679494,4010,4010.2,0.152118283005,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-4.9872824298e-05,-1.21632770762e-05,3.15481143187e-05,-4.3711391395e-05,3.79347339165e-05,0,"test",4006.83333333,0.000790316542573,1,1.00079031654,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:03:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.11438901,4010.17033496,-0.0559459467354,0.0900171613874,-0.145963108123,4010,4010.6,0.141252691362,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000149603550591,-1.39516076647e-05,2.24481699221e-05,-3.63997775867e-05,3.52251100653e-05,0,"test",4007.16666667,0.000707066505844,1,1.00070706651,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:04:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.0967907,4010.15771756,-0.0609268520616,0.0598283586976,-0.120755210759,4010,4011,0.131163213408,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00024931438544,-1.51937286937e-05,1.49197901989e-05,-3.01135188926e-05,3.27090307749e-05,0,"test",4007.5,0.000623830318153,1,1.00062383032,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:05:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.08189983,4010.14603477,-0.0641349476637,0.0350356974254,-0.099170645089,4010,4011.4,0.12179441245,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000349005334796,-1.59937525346e-05,8.73708165221e-06,-2.47308341868e-05,3.03726714339e-05,0,"test",4007.83333333,0.000540607976047,1,1.00054060798,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:06:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.06929985,4010.13521738,-0.065917530284,0.0148450518835,-0.0807625821675,4010,4011.8,0.113094811561,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000448676404606,-1.64382868539e-05,3.702007951e-06,-2.01402948049e-05,2.82031949029e-05,0,"test",4008.16666667,0.00045739947607,1,1.00045739948,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:07:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.05863834,4010.12520128,-0.0665629436735,-0.0014365472279,-0.0651263964456,4010,4012.2,0.105016610735,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000548327600817,-1.65992378238e-05,-3.58241203964e-07,-1.62409966198e-05,2.61886809812e-05,0,"test",4008.5,0.000374204814769,1,1.00037420481,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:08:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.04961705,4010.11592711,-0.0663100573693,-0.0144112492562,-0.0518988081131,4010,4012.3,0.0975154242537,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000573237295317,-1.65361739075e-05,-3.59382774468e-06,-1.29423461629e-05,2.43180609112e-05,0,"test",4008.83333333,0.000291023988692,1,1.00029102399,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:09:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.04198366,4010.10733992,-0.0653562569046,-0.0246002507859,-0.0407560061187,4010,4012.2,0.090550036807,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000548327600817,-1.62983184301e-05,-6.13472588176e-06,-1.01635925483e-05,2.25810565604e-05,0,"test",4009.16666667,0.000207856994388,1,1.00020785699,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:10:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.03552464,4010.09938881,-0.0638641766905,-0.0324530359668,-0.0314111407237,4010,4012.1,0.0840821770351,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00052341666459,-1.59262286011e-05,-8.09302642563e-06,-7.83320217548e-06,2.09681239489e-05,0,"test",4009.5,0.000124703828408,1,1.00012470383,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:11:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.03005931,4010.09202668,-0.0619673710898,-0.0383559029914,-0.0236114680985,4010,4012,0.0780763072469,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.00049850448654,-1.54532097481e-05,-9.56506309012e-06,-5.88814665797e-06,1.94704008097e-05,0,"test",4009.83333333,4.1564487302e-05,1,1.00004156449,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:12:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.0254348,4010.08520989,-0.0597750889692,-0.042639740187,-0.0171353487823,4010,4011.9,0.0724994281578,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.000473591066577,-1.49065059774e-05,-1.06333516676e-05,-4.27315430979e-06,1.80796578947e-05,0,"test",4010.16666667,-4.1561032376e-05,1,0.999958438968,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:13:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.02152175,4010.07889804,-0.0573762914214,-0.0455870504338,-0.0117892409876,4010,4011.8,0.0673208975751,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.000448676404606,-1.43083021001e-05,-1.13683417541e-05,-2.93996034603e-06,1.67882537594e-05,0,"test",4010.5,-0.000124672734073,1,0.999875327266,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:14:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.01821071,4010.07305374,-0.0548430307622,-0.0474382464995,-0.00740478426267,4010,4011.7,0.062512262034,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.000423760500536,-1.36765662749e-05,-1.18299866582e-05,-1.84657961663e-06,1.55890927766e-05,0,"test",4010.83333333,-0.000207770621234,1,0.999792229379,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:15:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.01540907,4010.06764236,-0.0522332905794,-0.0483972553155,-0.00383603526387,4010,4011.6,0.0580471004602,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.000398843354273,-1.30257582492e-05,-1.20691409764e-05,-9.56617272786e-07,1.44755861497e-05,0,"test",4011.16666667,-0.000290854697303,1,0.999709145303,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:16:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.01303844,4010.06263181,-0.04959337117,-0.0486364784864,-0.000956892683597,4010,4011.5,0.0539008789987,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.000373924965724,-1.23674242319e-05,-1.21287976275e-05,-2.38626604388e-07,1.34416157104e-05,0,"test",4011.5,-0.000373924965724,1,0.999626075034,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:17:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.01103253,4010.05799242,-0.0469598916197,-0.0483011611131,0.00134126949332,4010,4011.4,0.0500508162131,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.000349005334796,-1.17106961645e-05,-1.20451773349e-05,3.34481170403e-07,1.24815003025e-05,0,"test",4011.83333333,-0.000456981429936,1,0.99954301857,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:18:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.00933521,4010.05369668,-0.0443614687051,-0.0475132226315,0.00315175392635,4010,4011.3,0.0464757579122,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.000324084461397,-1.10627104003e-05,-1.1848683948e-05,7.85973547717e-07,1.15899645666e-05,0,"test",4011.91666667,-0.000477743389485,1,0.999522256611,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:19:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.00789903,4010.04971915,-0.0418201234738,-0.0463746027999,0.00455447932611,4010,4011.2,0.0431560609185,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.000299162345433,-1.04289584723e-05,-1.15647388529e-05,1.13578038058e-06,1.07621099547e-05,0,"test",4011.83333333,-0.000456981429936,1,0.99954301857,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:20:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.00668379,4010.04603625,-0.0393524584238,-0.0449701739247,0.00561771550094,4010,4011.1,0.0400734851386,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.000274238986812,-9.81358065431e-06,-1.12145072131e-05,1.40092655884e-06,9.9933878151e-06,0,"test",4011.75,-0.000436218607839,1,0.999563781392,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:21:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.00565552,4010.04262616,-0.0369706415509,-0.0433702674499,0.00639962589908,4010,4011,0.037211093343,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.00024931438544,-9.21961135931e-06,-1.08155280424e-05,1.59591668306e-06,9.27957439974e-06,0,"test",4011.66666667,-0.000415454923141,1,0.999584545077,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:22:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.00478544,4010.03946867,-0.0346832278578,-0.0416328595315,0.00694963167367,4010,4010.9,0.0345531581042,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.000224388541225,-8.64918400445e-06,-1.03822592348e-05,1.73307523034e-06,8.6167476569e-06,0,"test",4011.58333333,-0.000394690375787,1,0.999605309624,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:23:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.00404922,4010.03654506,-0.0324958441629,-0.0398054564578,0.0073096122949,4010,4010.8,0.0320850753824,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.000199461454074,-8.10370178626e-06,-9.92654774508e-06,1.82284595883e-06,8.00126568141e-06,0,"test",4011.5,-0.000373924965724,1,0.999626075034,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:24:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.00342626,4010.03383802,-0.0304117589976,-0.0379267169658,0.00751495796814,4010,4010.7,0.0297932842837,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.000174533123894,-7.5839797999e-06,-9.45803415605e-06,1.87405435614e-06,7.42974670416e-06,0,"test",4011.41666667,-0.000353158692897,1,0.999646841307,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:25:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.00289914,4010.0313315,-0.0284323559886,-0.0360278447703,0.00759548878175,4010,4010.6,0.0276651925491,0,0,,,,,,"",,,0,0,0,-0.00124688279302,0,0,0,0,-0.000149603550591,-7.09036308942e-06,-8.98449994272e-06,1.8941368533e-06,6.89905051101e-06,0,"test",4011.33333333,-0.000332391557255,1,0.999667608443,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:26:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.00245312,4010.02901065,-0.0265575262119,-0.0341337810586,0.0075762548467,4010,4010.5,0.0256891073671,0,0,,,,,,"",,,0,0,-0.00124688279302,-0.00124688279302,0,0,0,0,-0.000124672734073,-6.62282449176e-06,-8.51216485253e-06,1.88934036077e-06,6.40626118879e-06,0,"test",4011.25,-0.000311623558741,1,0.999688376441,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:27:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.00207572,4010.02686171,-0.0247859926121,-0.0322642233693,0.00747823075722,4010,4010.4,0.0238541711266,0,0,,,,,,"",,,0,0,-0.00124688279302,-0.00124688279302,0,0,0,0,-9.9740674247e-05,-6.18104553918e-06,-8.04594098986e-06,1.86489545068e-06,5.94867110388e-06,0,"test",4011.16666667,-0.000290854697303,1,0.999709145303,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:28:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.00175638,4010.02487195,-0.0231155774832,-0.0304344941921,0.00731891670894,4010,4010.3,0.0221503017604,0,0,,,,,,"",,,0,0,-0.00124688279302,-0.00124688279302,0,0,0,0,-7.48073710197e-05,-5.76448316288e-06,-7.58964942447e-06,1.82516626158e-06,5.52376602503e-06,0,"test",4011.08333333,-0.000270084972888,1,0.999729915027,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:29:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.00148616,4010.02302959,-0.0215434222964,-0.028656279813,0.00711285751655,4010,4010.2,0.0205681373489,0,0,,,,,,"",,,0,0,-0.00124688279302,-0.00124688279302,0,0,0,0,-4.9872824298e-05,-5.37242451282e-06,-7.14620444214e-06,1.77377992931e-06,5.12921130896e-06,0,"test",4011,-0.00024931438544,1,0.999750685615,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:30:00.000+09:00",4010,4010,4010,4010,0,0,0,0,46.5763115249,4010.00125752,4010.02132369,-0.020066167694,-0.0269382573892,0.00687208969514,4010,4010.1,0.0190989846811,0,0,,,,,,"",,,0,-0.00124688279302,-0.00124688279302,-0.00124688279302,0,0,0,0,-2.49370339892e-05,-5.0040318439e-06,-6.71776992249e-06,1.71373807859e-06,4.7628390726e-06,0,"test",4010.91666667,-0.000228542934907,1,0.999771457065,0,0,,-23634,,4010,4010,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:31:00.000+09:00",4005,4005,4005,4005,1,-0.00124688279302,-0.00124688279302,-0.00124688279302,2.2020160096,4009.23183329,4009.64937379,-0.417540499071,-0.105058705726,-0.312481793346,4009.75,4009.9,0.374877628632,0.00027175180446,0.0010870749906,4.35889894354,,,,,"",,,0,0,0,0,0,-0.00124688279302,0,-0.00118461250701,-0.00122197561036,-0.00010425480626,-2.62318865732e-05,-7.80229196869e-05,9.36024041529e-05,8.29554851623,"test",4010.75,-0.00143364707349,0.998815387493,0.998566352927,0.2,0.05,20,-23635,-1,4011.92944947,4007.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:32:00.000+09:00",4005,4005,4005,4005,0,0,-0.00124688279302,-0.00124688279302,2.2020160096,4008.58078201,4009.30497573,-0.724193715973,-0.228885707775,-0.495308008198,4009.5,4009.8,0.348100655159,0.00027175180446,0.00149644594089,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00112233445567,-0.0011970671854,-0.000180822400992,-5.7149989457e-05,-0.000123672411535,8.6916518142e-05,0,"test",4010.58333333,-0.00139214993663,0.998877665544,0.998607850063,0.2,0.05,0,-23635,-1,4012.5,4006.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:33:00.000+09:00",4005,4005,4005,4005,0,0,-0.00124688279302,-0.00124688279302,2.2020160096,4008.02989247,4008.98608864,-0.956196165501,-0.37434779932,-0.581848366181,4009.25,4009.7,0.323236322647,0.00027175180446,0.00178123799427,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00106004863753,-0.00117215751802,-0.000238750603121,-9.34701121898e-05,-0.000145280490931,8.07081954176e-05,0,"test",4010.41666667,-0.00135064935065,0.998939951362,0.998649350649,0.2,0.05,0,-23635,-1,4012.82071421,4005.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:34:00.000+09:00",4005,4005,4005,4005,0,0,-0.00124688279302,-0.00124688279302,2.2020160096,4007.56375517,4008.69082281,-1.12706764401,-0.524891768259,-0.602175875755,4009,4009.6,0.300148013887,0.00027175180446,0.00199551010227,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000997755051135,-0.00114724660814,-0.000281415142076,-0.000131059118167,-0.000150356023909,7.49433243163e-05,0,"test",4010.25,-0.00130914531513,0.999002244949,0.998690854685,0.2,0.05,0,-23635,-1,4013,4005,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:35:00.000+09:00",4005,4005,4005,4005,0,0,-0.00124688279302,-0.00124688279302,2.2020160096,4007.1693313,4008.41742853,-1.2480972338,-0.669532861367,-0.578564372433,4008.75,4009.5,0.278708870038,0.00027175180446,0.00216033777059,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000935453695042,-0.00112233445567,-0.000311634764994,-0.000167174247532,-0.000144460517461,6.95902297223e-05,0,"test",4010.08333333,-0.00126763782964,0.999064546305,0.99873236217,0.2,0.05,0,-23635,-1,4013.08012702,4004.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:36:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4006.83558802,4008.16428568,-1.32869765618,-0.80136582033,-0.527331835852,4008.5,4009.4,0.258801093607,0.00027175180446,0.00228642918546,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000873144567793,-0.00109742106051,-0.000331759714403,-0.000200091340906,-0.000131668373496,6.46194990278e-05,0,"test",4009.91666667,-0.00122612689374,0.999126855432,0.998773873106,0,0.05,0,-23635,-1,4013.08257569,4003.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:37:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4006.55318986,4007.92989415,-1.37670428162,-0.916433512589,-0.460270769035,4008.25,4009.3,0.240315301206,0.00027175180446,0.00237993937857,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000810827667935,-0.00107250642257,-0.000343746387422,-0.00022882235021,-0.000114924037212,6.00038205259e-05,0,"test",4009.75,-0.00118461250701,0.999189172332,0.998815387493,0,0.05,0,-23635,-1,4013.01969601,4003.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:38:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4006.31423758,4007.71286495,-1.39862737242,-1.01287228456,-0.385755087867,4008,4009.2,0.223149922548,0.00027175180446,0.0024446005417,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000748502994012,-0.00104759054175,-0.000349220317709,-0.000252901943709,-9.63183739992e-05,5.57178333454e-05,0,"test",4009.58333333,-0.00114309466902,0.999251497006,0.998856905331,0,0.05,0,-23635,-1,4012.89897949,4003.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:39:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4006.11204718,4007.51191199,-1.39986480969,-1.09027078958,-0.309594020105,4007.75,4009.1,0.207210642366,0.00027175180446,0.00248265844204,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00068617054457,-0.00102267341797,-0.000349529290808,-0.000272227413129,-7.73018776791e-05,5.17379881065e-05,0,"test",4009.41666667,-0.00110157337934,0.999313829455,0.998898426621,0,0.05,0,-23635,-1,4012.72493719,4002.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:40:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4005.940963,4007.32584444,-1.38488143649,-1.14919291896,-0.235688517529,4007.5,4009,0.192409882197,0.00027175180446,0.00249532127261,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000623830318153,-0.000997755051135,-0.000345788123968,-0.000286939555297,-5.88485686713e-05,4.80424175274e-05,0,"test",4009.25,-0.00106004863753,0.999376169682,0.998939951362,0,0.05,0,-23635,-1,4012.5,4002.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:41:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4005.79619946,4007.15355966,-1.35736020181,-1.19082637553,-0.166533826275,4007.25,4008.9,0.178666319183,0.00027175180446,0.00248296821288,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000561482313307,-0.000972835441143,-0.000338916404946,-0.000297334925227,-4.15814797192e-05,4.46108162755e-05,0,"test",4009.08333333,-0.00101852044316,0.999438517687,0.998981479557,0,0.05,0,-23635,-1,4012.22493719,4002.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:42:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4005.67370724,4006.99403672,-1.32032948857,-1.21672699814,-0.103602490432,4007,4008.8,0.165904439242,0.00027175180446,0.00244521062419,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000499126528575,-0.000947914587907,-0.000329670284288,-0.000303801997039,-2.5868287249e-05,4.14243293987e-05,0,"test",4009,-0.000997755051135,0.999500873471,0.999002244949,0,0.05,0,-23635,-1,4011.89897949,4002.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:43:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4005.57005997,4006.8463303,-1.27627033161,-1.22863566483,-0.0476346667757,4006.75,4008.7,0.154054122153,0.00027175180446,0.00238083035232,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000436762962501,-0.000922992491331,-0.000318669246345,-0.0003067754469,-1.18937994446e-05,3.84654487273e-05,0,"test",4008.91666667,-0.000976988795809,0.999563237037,0.999023011204,0,0.05,0,-23635,-1,4011.51969601,4001.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:44:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4005.48235844,4006.70956509,-1.22720665785,-1.22834986344,0.00114320559068,4006.5,4008.6,0.143050256285,0.00027175180446,0.00228757054534,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000374391613628,-0.000898069151325,-0.00030641864116,-0.000306704085752,2.8544459193e-07,3.57179166754e-05,0,"test",4008.83333333,-0.00095622167713,0.999625608386,0.999043778323,0,0.05,0,-23635,-1,4011.08257569,4001.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:45:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4005.40814945,4006.58293064,-1.17478119655,-1.21763613006,0.042854933513,4006.25,4008.5,0.132832380836,0.00027175180446,0.00216168587528,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000312012480499,-0.000873144567793,-0.000293328638339,-0.000304028996269,1.07003579308e-05,3.31666369129e-05,0,"test",4008.75,-0.000935453695042,0.99968798752,0.999064546305,0,0.05,0,-23635,-1,4010.58012702,4001.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:46:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4005.34535722,4006.46567652,-1.12031929728,-1.1981727635,0.0778534662267,4006,4008.4,0.123344353633,0.00027175180446,0.00199700449326,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000249625561658,-0.000848218740645,-0.000279730161617,-0.000299169229339,1.9439067722e-05,3.07975914191e-05,0,"test",4008.66666667,-0.000914684849493,0.999750374438,0.999085315151,0,0.05,0,-23635,-1,4010,4002,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:47:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4005.29222534,4006.35710789,-1.0648825466,-1.17151472012,0.106632173525,4005.75,4008.3,0.11453404266,0.00027175180446,0.00178279434027,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000187230855645,-0.000823291669785,-0.000265888276304,-0.000292513038732,2.66247624282e-05,2.85977634606e-05,0,"test",4008.58333333,-0.000893915140428,0.999812769144,0.99910608486,0,0.05,0,-23635,-1,4009.32071421,4002.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:48:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4005.2472676,4006.25658138,-1.00931378129,-1.13907453235,0.129760751066,4005.5,4008.2,0.106353039612,0.00027175180446,0.00149794033204,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000124828361004,-0.000798363355122,-0.000252013428536,-0.000284413116693,3.23996881564e-05,2.65550660705e-05,0,"test",4008.5,-0.000873144567793,0.999875171639,0.999126855432,0,0.05,0,-23635,-1,4008.5,4002.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:49:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4005.20922643,4006.16350128,-0.954274847998,-1.10211459548,0.147839747486,4005.25,4008.1,0.0987563939259,0.00027175180446,0.00108829634693,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-6.24180762749e-05,-0.000773433796562,-0.000238270873408,-0.000275184668036,3.69137946281e-05,2.46582756369e-05,0,"test",4008.41666667,-0.000852373131536,0.999937581924,0.999147626868,0,0.05,0,-23635,-1,4007.42944947,4003.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:50:00.000+09:00",4005,4005,4005,4005,0,0,0,-0.00124688279302,2.2020160096,4005.17703775,4006.077316,-0.900278249574,-1.0617473263,0.161469076728,4005,4008,0.0917023657883,0.00027175180446,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000748502994012,-0.000224788576673,-0.000265105449763,4.03168730906e-05,2.28969702343e-05,0,"test",4008.33333333,-0.000831600831601,1,0.999168399168,0,0.05,0,-23635,-1,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:51:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.14980117,4005.99751481,-0.847713641126,-1.01894058927,0.17122694814,4005,4007.9,0.0851521968034,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000723570947379,-0.000211663830493,-0.000254417125909,4.27532954158e-05,2.12614723604e-05,0,"test",4008.25,-0.000810827667935,1,0.999189172332,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:52:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.12675484,4005.92362483,-0.796869989025,-0.974526469218,0.177656480193,4005,4007.8,0.0790698970318,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00069863765657,-0.000198968786273,-0.000243327457982,4.43586717086e-05,1.97427957632e-05,0,"test",4008.16666667,-0.000790053640484,1,0.99920994636,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:53:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.10725409,4005.85520817,-0.747954079384,-0.929211991251,0.181257911867,4005,4007.7,0.0734220472438,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000673703121491,-0.000186755076001,-0.000232012981586,4.52579055848e-05,1.83325960659e-05,0,"test",4008.08333333,-0.000769278749194,1,0.999230721251,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:54:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.09075346,4005.79185942,-0.701105955542,-0.883590784109,0.182484828567,4005,4007.6,0.0681776152978,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00064876734205,-0.000175057666802,-0.000220621918629,4.55642518271e-05,1.70231249183e-05,0,"test",4008,-0.000748502994012,1,0.999251497006,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:55:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.07679139,4005.73320317,-0.656411773551,-0.838154981998,0.181743208447,4005,4007.5,0.0633077856337,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000623830318153,-0.000163898070799,-0.000209277149063,4.53790782639e-05,1.58071874241e-05,0,"test",4007.91666667,-0.000727726374883,1,0.999272273625,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:56:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.06497733,4005.67889182,-0.613914488246,-0.793306883247,0.179392395001,4005,4007.4,0.0587858009455,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000598892049708,-0.000153287013295,-0.000198079121909,4.47921086145e-05,1.46781026081e-05,0,"test",4007.83333333,-0.000706948891754,1,0.999293051108,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:57:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.05498082,4005.62860354,-0.573622717843,-0.749370050166,0.175747332324,4005,4007.3,0.0545868151637,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000573952536621,-0.000143226646153,-0.000187108626758,4.38819806052e-05,1.36296667075e-05,0,"test",4007.75,-0.00068617054457,1,0.999313829455,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:58:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.04652223,4005.58204031,-0.535518080429,-0.706599656219,0.17108157579,4005,4007.2,0.0506877569377,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000549011778798,-0.000133712379633,-0.000176429377333,4.27169977004e-05,1.26561190856e-05,0,"test",4007.66666667,-0.000665391333278,1,0.999334608667,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T17:59:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.03936497,4005.53892621,-0.49956124963,-0.665191974901,0.165630725272,4005,4007.1,0.0470672028708,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000524069776147,-0.000124734394414,-0.000166090380749,4.1355986335e-05,1.17521105795e-05,0,"test",4007.58333333,-0.000644611257824,1,0.999355388742,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:00:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.03330882,4005.49900575,-0.465696937754,-0.625292967472,0.159596029718,4005,4007,0.0437052598086,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000499126528575,-0.000116278885831,-0.000156128081766,3.98491959345e-05,1.09126741095e-05,0,"test",4007.5,-0.000623830318153,1,0.999376169682,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:01:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.02818438,4005.46204237,-0.433857981865,-0.58700597035,0.153147988485,4005,4006.9,0.0405834555365,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000474182035988,-0.000108329084111,-0.000146568282235,3.82391981236e-05,1.01331973874e-05,0,"test",4007.41666667,-0.000603048514213,1,0.999396951486,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:02:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.02384832,4005.427817,-0.40396868045,-0.55039851237,0.14642983192,4005,4006.8,0.0376846372839,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000449236298293,-0.000100866087503,-0.000137427843288,3.65617557854e-05,9.40939757401e-06,0,"test",4007.33333333,-0.000582265845949,1,0.999417734154,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:03:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.02017935,4005.39612686,-0.37594750492,-0.51550831088,0.13956080596,4005,4006.7,0.0349928774779,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000424289315397,-9.38695393059e-05,-0.000128716182492,3.48466431861e-05,8.7372977473e-06,0,"test",4007.25,-0.000561482313307,1,0.999438517687,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:04:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.01707484,4005.36678413,-0.349709290417,-0.482348506788,0.13263921637,4005,4006.6,0.0324933862295,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000399341087206,-8.73181748857e-05,-0.000120436580971,3.3118406085e-05,8.11320505106e-06,0,"test",4007.16666667,-0.000540697916233,1,0.999459302084,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:05:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.01444794,4005.33961493,-0.325166993694,-0.450912204169,0.125745210475,4005,4006.5,0.0301724300702,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000374391613628,-8.11902605977e-05,-0.000112587316896,3.13970562984e-05,7.53369040456e-06,0,"test",4007.08333333,-0.000519912654674,1,0.999480087345,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:06:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.01222518,4005.31445827,-0.302233091774,-0.42117638169,0.118943289916,4005,4006.4,0.0280172564938,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000349440894569,-7.54639430148e-05,-0.00010516264212,2.9698699105e-05,6.99556966137e-06,0,"test",4007,-0.000499126528575,1,0.999500873471,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:07:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.01034438,4005.29116506,-0.280820683242,-0.393105242,0.112284558758,4005,4006.3,0.0260160238871,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000324488929935,-7.01175239056e-05,-9.8153618477e-05,2.80360945714e-05,6.49588611413e-06,0,"test",4006.91666667,-0.000478339537882,1,0.999521660462,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:08:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00875294,4005.26959728,-0.260844343984,-0.366653062397,0.105808718413,4005,4006.2,0.0241577364666,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000299535719634,-6.51296739036e-05,-9.15488295623e-05,2.64191556587e-05,6.03189424884e-06,0,"test",4006.83333333,-0.000457551682542,1,0.999542448317,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:09:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00740633,4005.24962711,-0.242220780816,-0.341766606081,0.0995458252646,4005,4006.1,0.0224321838618,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000274581263573,-6.04795957094e-05,-8.53349827917e-05,2.48553870823e-05,5.60104465963e-06,0,"test",4006.75,-0.000436762962501,1,0.999563237037,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:10:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.0062669,4005.23113622,-0.224869319294,-0.318387148724,0.0935178294294,4005,4006,0.0208298850146,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000249625561658,-5.61471458912e-05,-7.94974154116e-05,2.33502695205e-05,5.20097004109e-06,0,"test",4006.66666667,-0.000415973377704,1,0.999584026622,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:11:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00530276,4005.21401501,-0.208712256058,-0.29645217019,0.0877399141326,4005,4005.9,0.019342036085,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000224668613795,-5.21129228609e-05,-7.40205169015e-05,2.19075940406e-05,4.82947218101e-06,0,"test",4006.58333333,-0.000395182928098,1,0.999604817072,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:12:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00448695,4005.19816205,-0.193675101032,-0.275896756359,0.0822216553267,4005,4005.8,0.0179604620789,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000199710419891,-4.83583273488e-05,-6.8888078991e-05,2.05297516421e-05,4.48450988237e-06,0,"test",4006.5,-0.000374391613628,1,0.999625608386,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:13:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00379665,4005.18348338,-0.179686730558,-0.256654751199,0.0769680206403,4005,4005.7,0.0166775719304,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000174750979854,-4.48656006388e-05,-6.40835833205e-05,1.92179826817e-05,4.16418774791e-06,0,"test",4006.41666667,-0.000353599434241,1,0.999646400566,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:14:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00321255,4005.16989202,-0.166679469013,-0.238659694761,0.0719802257488,4005,4005.6,0.0154863167925,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000149790293589,-4.1617844947e-05,-5.95904356458e-05,1.79725906988e-05,3.86674576592e-06,0,"test",4006.33333333,-0.000332806389883,1,0.99966719361,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:15:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00271831,4005.15730742,-0.154589113454,-0.2218455785,0.0672564650462,4005,4005.5,0.0143801513073,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000124828361004,-3.85990295765e-05,-5.53921544319e-05,1.67931248555e-05,3.59054963978e-06,0,"test",4006.25,-0.000312012480499,1,0.99968798752,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:16:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00230011,4005.14565502,-0.143354913361,-0.206147445472,0.062792532111,4005,4005.4,0.0133529976425,0,0,,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0,-9.98651820043e-05,-3.5793985858e-05,-5.14725207172e-05,1.56785348592e-05,3.33408180837e-06,0,"test",4006.16666667,-0.000291217706036,1,0.999708782294,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:17:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00194625,4005.13486576,-0.132919515416,-0.191501859461,0.0585823440451,4005,4005.3,0.0123992120966,0,0,,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0,-7.49007564976e-05,-3.31883933622e-05,-4.78156952462e-05,1.46273018839e-05,3.09593310777e-06,0,"test",4006.08333333,-0.000270422066441,1,0.999729577934,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:18:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00164682,4005.12487571,-0.123228881522,-0.177847263873,0.054618382351,4005,4005.2,0.0115135540897,0,0,,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0,-4.99350843902e-05,-3.07687594313e-05,-4.44063080832e-05,1.36375486519e-05,2.87479502864e-06,0,"test",4006,-0.000249625561658,1,0.999750374438,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:19:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00139347,4005.11562565,-0.114232186802,-0.165124248459,0.050892061657,4005,4005.1,0.010691157369,0,0,,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0,-2.49681655888e-05,-2.85223937083e-05,-4.12295252082e-05,1.27071314999e-05,2.6694525266e-06,0,"test",4005.91666667,-0.000228828191633,1,0.999771171808,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:20:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00117909,4005.10706079,-0.105881703054,-0.153275739378,0.0473940363237,4005,4005,0.00992750327124,0,0,,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0,0,-2.64373790398e-05,-3.82710959745e-05,1.18337169347e-05,2.47877734613e-06,0,"test",4005.83333333,-0.000208029956314,1,0.999791970044,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:21:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00099769,4005.09913036,-0.0981326721635,-0.142247125935,0.0441144537716,4005,4005,0.00921839589472,0,0,,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0,0,-2.4502539866e-05,-3.55173847528e-05,1.10148448868e-05,2.3017218214e-06,0,"test",4005.75,-0.000187230855645,1,0.999812769144,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:22:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.0008442,4005.09178737,-0.0909431730647,-0.131986335361,0.0410431622963,4005,4005,0.0085599390451,0,0,,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0,0,-2.27074090049e-05,-3.29553896033e-05,1.02479805983e-05,2.13731311988e-06,0,"test",4005.66666667,-0.000166430889573,1,0.99983356911,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:23:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00071432,4005.08498831,-0.0842739851887,-0.122443865327,0.0381698801379,4005,4005,0.00794851482759,0,0,,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0,0,-2.10421935552e-05,-3.05727503936e-05,9.53055683842e-06,1.98464789703e-06,0,"test",4005.58333333,-0.000145630058044,1,0.999854369942,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:24:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00060443,4005.07869288,-0.0780884506967,-0.113572782401,0.0354843317039,4005,4005,0.00738076376848,0,0,,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0,0,-1.94977404985e-05,-2.83577484146e-05,8.86000791608e-06,1.84288733295e-06,0,"test",4005.5,-0.000124828361004,1,0.999875171639,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:25:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00051144,4005.07286377,-0.0723523373404,-0.105328693389,0.0329763560482,4005,4005,0.00685356635644,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.8065502457e-05,-2.62992992231e-05,8.23379676609e-06,1.71125252346e-06,0,"test",4005.41666667,-0.000104025798398,1,0.999895974202,0,0,,-23635,,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:26:00.000+09:00",4005,4005,4005,4005,4,0,0,0,2.2020160096,4005.00043275,4005.06746646,-0.0670337033739,-0.0976696953856,0.0306359920117,4005,4005,0.00636402590241,0,0,4.35889894354,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.67375039635e-05,-2.43869401712e-05,7.64943620767e-06,1.58902020035e-06,9.68165564065,"test",4005.33333333,-8.32223701731e-05,1,0.99991677763,0.8,0.2,20,-23635,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:27:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00036618,4005.06246894,-0.0621027656121,-0.0905563094309,0.0284535438189,4005,4005,0.00590945262367,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.55063085174e-05,-2.26108138404e-05,7.10450532306e-06,1.47551875747e-06,0,"test",4005.25,-6.24180762749e-05,1,0.999937581924,0.8,0.2,0,-23635,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:28:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00030984,4005.05784161,-0.0575317714611,-0.0839514018369,0.0264196303759,4005,4005,0.00548734886484,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.4364986632e-05,-2.09616483987e-05,6.59666176676e-06,1.37012456051e-06,0,"test",4005.16666667,-4.16129166493e-05,1,0.999958387083,0.8,0.2,0,-23635,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:29:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00026217,4005.05355705,-0.0532948755144,-0.0778200965724,0.024525221058,4005,4005,0.00509539537449,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.33070850223e-05,-1.94307357235e-05,6.12365070112e-06,1.27225852047e-06,0,"test",4005.08333333,-2.08068912424e-05,1,0.999979193109,0.8,0.2,0,-23635,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:30:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00022184,4005.04958986,-0.0493680211343,-0.0721296814848,0.0227616603505,4005,4005,0.00473143856203,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.23265970373e-05,-1.80099079862e-05,5.68331094893e-06,1.18138291187e-06,0,"test",4005,0,1,1,0.8,0.2,0,-23635,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:31:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00018771,4005.04591654,-0.045728827291,-0.0668495106461,0.0211206833551,4005,4005,0.00439347866474,0,0,-0.229415733871,,,,,"",,,0,0,-0.00124843945069,0,0,0,0,0,0,-1.14179344047e-05,-1.66915132699e-05,5.27357886518e-06,1.09699841816e-06,0,"test",4005,0,1,1,0,0.2,0,-23635,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:32:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00015883,4005.04251531,-0.0423564808061,-0.0619509046781,0.0195944238719,4005,4005,0.00407965876011,0,0,-0.229415733871,,,,,"",,,0,0,-0.00124843945069,0,0,0,0,0,0,-1.05759003261e-05,-1.54683906812e-05,4.89249035504e-06,1.01864138829e-06,0,"test",4005,0,1,1,0,0.2,0,-23635,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:33:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.0001344,4005.03936603,-0.039231634064,-0.0574070505552,0.0181754164913,4005,4005,0.00378825456296,0,0,-0.229415733871,,,,,"",,,0,0,-0.00124843945069,0,0,0,0,0,0,-9.79566393608e-06,-1.43338453321e-05,4.53818139607e-06,9.4588128913e-07,0,"test",4005,0,1,1,0,0.2,0,-23635,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:34:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00011372,4005.03645003,-0.0363363081656,-0.0531929020773,0.0168565939117,4005,4005,0.00351766495132,0,0,-0.229415733871,,,,,"",,,0,0,-0.00124843945069,0,0,0,0,0,0,-9.07273612124e-06,-1.328162349e-05,4.20888736872e-06,8.78318339906e-07,0,"test",4005,0,1,1,0,0.2,0,-23635,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:35:00.000+09:00",4005,4005,4005,4005,0,0,0,0,2.2020160096,4005.00009622,4005.03375003,-0.0336538014567,-0.0492850819532,0.0156312804965,4005,4005,0.00326640316909,0,0,-0.229415733871,,,,,"",,,0,-0.00124843945069,-0.00124843945069,0,0,0,0,0,0,-8.40294668082e-06,-1.23058881281e-05,3.90294144731e-06,8.15581315627e-07,0,"test",4005,0,1,1,0,0.2,0,-23635,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:36:00.000+09:00",4000,4000,4000,4000,100,-0.00124843945069,-0.00124843945069,-0.00124843945069,0.0185428743445,4004.23085065,4004.66087965,-0.430029002167,-0.125433865996,-0.304595136171,4004.75,4004.9,0.3601759458,0.000272091070134,0.00108843222262,4.35541098672,,,,,"",,,0,0,0,0.00125,0,-0.00124843945069,0,-0.00118609151632,-0.00122350121102,-0.000107507250542,-3.1358466499e-05,-7.61487840428e-05,9.004398645e-05,12.8992223261,"test",4004.91666667,-0.00122765767078,0.998813908484,0.998772342329,20,5.2,19.2307692308,-23735,-0.961538461538,4006.92944947,4002.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:37:00.000+09:00",4000,4000,4000,4000,0,0,-0.00124843945069,-0.00124843945069,0.0185428743445,4003.57995055,4004.31562931,-0.735678757685,-0.247482844334,-0.488195913351,4004.5,4004.8,0.334449092528,0.000272091070134,0.0014983143963,-0.238904400115,,,,,"",,,0,0,0,0.00125,0,0,0,-0.00112373579723,-0.00119856172593,-0.000183919689421,-6.18707110834e-05,-0.000122048978338,8.36122731321e-05,0,"test",4004.83333333,-0.00120687502601,0.998876264203,0.998793124974,20,5.2,0,-23735,-0.961538461538,4007.5,4001.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:38:00.000+09:00",4000,4000,4000,4000,0,0,-0.00124843945069,-0.00124843945069,0.0185428743445,4003.02918893,4003.99595306,-0.966764135852,-0.391339102637,-0.575425033215,4004.25,4004.7,0.310559871634,0.000272091070134,0.00178346217857,-0.238904400115,,,,,"",,,0,0,0,0.00125,0,0,0,-0.00106137229194,-0.00117362099533,-0.000241691033963,-9.78347756593e-05,-0.000143856258304,7.76399679084e-05,0,"test",4004.75,-0.00118609151632,0.998938627708,0.998813908484,20,5.2,0,-23735,-0.961538461538,4007.82071421,4000.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:39:00.000+09:00",4000,4000,4000,4000,0,0,-0.00124843945069,-0.00124843945069,0.0185428743445,4002.56315986,4003.69995654,-1.13679667845,-0.5404306178,-0.596366060651,4004,4004.6,0.28837702366,0.000272091070134,0.001998001998,-0.238904400115,,,,,"",,,0,0,0,0.00125,0,0,0,-0.000999000999001,-0.00114867901913,-0.000284199169613,-0.00013510765445,-0.000149091515163,7.20942559149e-05,0,"test",4004.66666667,-0.00116530714167,0.999000999001,0.998834692858,20,5.2,0,-23735,-0.961538461538,4008,4000,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:40:00.000+09:00",4000,4000,4000,4000,0,0,-0.00124843945069,-0.00124843945069,0.0185428743445,4002.16882758,4003.42588569,-1.25705811008,-0.683756116256,-0.573301993822,4003.75,4004.5,0.267778664827,0.000272091070134,0.00216303566353,-0.238904400115,,,,,"",,,0,0,0.00125,0.00125,1,0,0,-0.000936621916953,-0.00112373579723,-0.00031426452752,-0.000170939029064,-0.000143325498456,6.69446662067e-05,0,"test",4004.58333333,-0.00114452190199,0.999063378083,0.998855478098,20,5.2,0,-23735,-0.961538461538,4008.08012702,3999.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:41:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,0.0185428743445,4001.83516179,4003.17211638,-1.3369545809,-0.814395809184,-0.522558771713,4003.5,4004.4,0.248651617339,0.000272091070134,0.00228928472334,-0.238904400115,,,,,"",,,0,0,0.00125,0.00125,1,0,0,-0.000874235044336,-0.00109879132954,-0.000334238645224,-0.000203598952296,-0.000130639692928,6.21629043348e-05,0,"test",4004.5,-0.00112373579723,0.999125764956,0.998876264203,0,5.2,0,-23735,-0.961538461538,4008.08257569,3998.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:42:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,0.0185428743445,4001.55282921,4002.93714479,-1.38431558133,-0.928379763613,-0.455935817716,4003.25,4004.3,0.230890787529,0.000272091070134,0.00238291188763,-0.238904400115,,,,,"",,,0,0,0.00125,0.00125,1,0,0,-0.000811840379692,-0.00107384561596,-0.000346078895332,-0.000232094940903,-0.000113983954429,5.77226968823e-05,0,"test",4004.41666667,-0.00110294882734,0.99918815962,0.998897051173,0,5.2,0,-23735,-0.961538461538,4008.01969601,3998.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:43:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,0.0185428743445,4001.31393241,4002.71957851,-1.40564610211,-1.02383303131,-0.381813070796,4003,4004.2,0.21439858842,0.000272091070134,0.00244765400228,-0.238904400115,,,,,"",,,0,0,0.00125,0.00125,1,0,0,-0.000749437921559,-0.00104889865641,-0.000351411525527,-0.000255958257828,-9.54532676989e-05,5.3599647105e-05,0,"test",4004.33333333,-0.00108216099226,0.999250562078,0.998917839008,0,5.2,0,-23735,-0.961538461538,4007.89897949,3998.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:44:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,0.0185428743445,4001.11178896,4002.51812825,-1.40633928959,-1.10033428297,-0.306005006621,4002.75,4004.1,0.199084403533,0.000272091070134,0.00248575963302,-0.238904400115,,,,,"",,,0,0.00125,0.00125,0.00125,1,0,0,-0.000687027668478,-0.00102395045079,-0.000351584822397,-0.000275083570742,-7.65012516552e-05,4.97711008832e-05,0,"test",4004.25,-0.00106137229194,0.999312972332,0.998938627708,0,5.2,0,-23735,-0.961538461538,4007.72493719,3997.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:45:00.000+09:00",4005,4005,4005,4005,1,0.00125,0.00125,0,65.8990021638,4001.70997528,4002.7019706,-0.991995327761,-1.07866649193,0.0866711641648,4002.75,4004.1,0.542006946138,0.000395038032363,0.00248575963302,-0.195355846384,,,,,"",,,0,0,0,0,0,0.00125,0,0.000562113546936,0.000224769611149,-0.000247689220415,-0.000269329960531,2.16407401161e-05,0.000135332570821,8.29554851623,"test",4004.25,0.000187300992695,1.00056211355,1.00018730099,0.2,5.25,0.190476190476,-23734,-0.942857142857,4007.72493719,3997.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:46:00.000+09:00",4005,4005,4005,4005,0,0,0.00125,0,65.8990021638,4002.21613293,4002.872195,-0.65606207758,-0.994145609057,0.338083531476,4002.75,4004.1,0.503292164271,0.000395038032363,0.00248575963302,-0.231820337206,,,,,"",,,0,0,0,0,0,0,0,0.000562113546936,0.000224769611149,-0.00016381075595,-0.000248226119615,8.44153636645e-05,0.000125665958619,0,"test",4004.25,0.000187300992695,1.00056211355,1.00018730099,0.2,5.05,0,-23734,-0.980198019802,4007.72493719,3997.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:47:00.000+09:00",4005,4005,4005,4005,0,0,0.00125,0,65.8990021638,4002.64442017,4003.02981019,-0.385390020287,-0.872394491303,0.487004471016,4002.75,4004.1,0.467342723966,0.000395038032363,0.00248575963302,-0.231820337206,,,,,"",,,0,0,0,0,0,0,0,0.000562113546936,0.000224769611149,-9.62272210455e-05,-0.000217826339901,0.000121599118855,0.000116689818718,0,"test",4004.25,0.000187300992695,1.00056211355,1.00018730099,0.2,5.05,0,-23734,-0.980198019802,4007.72493719,3997.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:48:00.000+09:00",4005,4005,4005,4005,0,0,0.00125,0,65.8990021638,4003.00681706,4003.17575017,-0.168933109071,-0.731702214856,0.562769105785,4002.75,4004.1,0.433961100825,0.000395038032363,0.00248575963302,-0.231820337206,,,,,"",,,0,0,0,0,0,0,0,0.000562113546936,0.000224769611149,-4.21805515783e-05,-0.000182697182236,0.000140516630658,0.000108354831667,0,"test",4004.25,0.000187300992695,1.00056211355,1.00018730099,0.2,5.05,0,-23734,-0.980198019802,4007.72493719,3997.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:49:00.000+09:00",4005,4005,4005,4005,0,0,0.00125,0,65.8990021638,4003.31346059,4003.31087979,0.00258080266894,-0.584845611351,0.58742641402,4002.75,4004.1,0.402963879338,0.000395038032363,0.00248575963302,-0.231820337206,,,,,"",,,0,0,0,0,0,0,0,0.000562113546936,0.000224769611149,6.4439517327e-07,-0.000146028866754,0.000146673261928,0.000100615200833,0,"test",4004.25,0.000187300992695,1.00056211355,1.00018730099,0.2,5.05,0,-23734,-0.980198019802,4007.72493719,3997.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:50:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4003.57292819,4003.43599981,0.13692838819,-0.440490811443,0.577419199633,4002.75,4004.1,0.374180745099,0.000395038032363,0.00248575963302,-0.231820337206,,,,,"",,,0,0,0,0,0,0,0,0.000562113546936,0.000224769611149,3.41893603471e-05,-0.000109985221334,0.000144174581681,9.34284007739e-05,0,"test",4004.25,0.000187300992695,1.00056211355,1.00018730099,0,5.05,0,-23734,-0.980198019802,4007.72493719,3997.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:51:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4003.7924777,4003.55185167,0.240626030542,-0.304267443046,0.544893473588,4002.75,4004.1,0.347453549021,0.000395038032363,0.00248575963302,-0.231820337206,,,,,"",,,0,0,0,0,0,0,0,0.000562113546936,0.000224769611149,6.0081405878e-05,-7.59718958917e-05,0.00013605330177,8.67549435757e-05,0,"test",4004.25,0.000187300992695,1.00056211355,1.00018730099,0,5.05,0,-23734,-0.980198019802,4007.72493719,3997.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:52:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4003.97825036,4003.65912192,0.319128445142,-0.179588265409,0.49871671055,4002.75,4004.1,0.322635438376,0.000395038032363,0.00248575963302,-0.231820337206,,,,,"",,,0,0,0,0,0,0,0,0.000562113546936,0.000224769611149,7.96825081503e-05,-4.48410150833e-05,0.000124523523234,8.05581618918e-05,0,"test",4004.25,0.000187300992695,1.00056211355,1.00018730099,0,5.05,0,-23734,-0.980198019802,4007.72493719,3997.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:53:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4004.13544262,4003.75844622,0.376996394528,-0.0682713334213,0.445267727949,4002.75,4004.1,0.299590049921,0.000395038032363,0.00248575963302,-0.231820337206,,,,,"",,,0,0,0,0,0,0,0,0.000562113546936,0.000224769611149,9.4131434339e-05,-1.70465251988e-05,0.000111177959538,7.48040074709e-05,0,"test",4004.25,0.000187300992695,1.00056211355,1.00018730099,0,5.05,0,-23734,-0.980198019802,4007.72493719,3997.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:54:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4004.26845144,4003.85041317,0.418038276302,0.0289905885235,0.389047687779,4002.75,4004.1,0.278190760641,0.000395038032363,0.00248575963302,-0.231820337206,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0.000562113546936,0.000224769611149,0.000104379095207,7.23859888227e-06,9.71404963243e-05,6.94608640801e-05,0,"test",4004.25,0.000187300992695,1.00056211355,1.00018730099,0,5.05,0,-23734,-0.980198019802,4007.72493719,3997.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:55:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4004.38099738,4003.93556775,0.445429627821,0.112278396383,0.333151231438,4002.75,4004.1,0.258319992024,0.000395038032363,0.00248575963302,-0.231820337206,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0.000562113546936,0.000224769611149,0.000111218383975,2.80345559009e-05,8.31838280744e-05,6.44993737887e-05,0,"test",4004.25,0.000187300992695,1.00056211355,1.00018730099,0,5.05,0,-23734,-0.980198019802,4007.72493719,3997.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:56:00.000+09:00",4005,4005,4005,4005,0,0,0,0.00125,65.8990021638,4004.47622855,4004.01441458,0.461813967298,0.182185510566,0.279628456732,4003,4004.1,0.239868564022,0.000272431183971,0.00244765400228,-0.229415733871,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0.000499625281039,0.000224769611149,0.00011530935513,4.54895157468e-05,6.98198393837e-05,5.98922756609e-05,0,"test",4004.25,0.000187300992695,1.00049962528,1.00018730099,0,0.05,0,-23734,1,4007.89897949,3998.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:57:00.000+09:00",4005,4005,4005,4005,0,0,0,0.00125,65.8990021638,4004.55680877,4004.08742091,0.469387863272,0.239625981107,0.229761882165,4003.25,4004.1,0.222735095163,0.000272431183971,0.00238291188763,-0.229415733871,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0.000437144819834,0.000224769611149,0.000117200465236,5.98317056447e-05,5.73687595916e-05,5.56142559709e-05,0,"test",4004.25,0.000187300992695,1.00043714482,1.00018730099,0,0.05,0,-23734,1,4008.01969601,3998.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:58:00.000+09:00",4005,4005,4005,4005,0,0,0,0.00125,65.8990021638,4004.62499204,4004.15501936,0.469972677914,0.285695320469,0.184277357446,4003.5,4004.1,0.206825445509,0.000272431183971,0.00228928472334,-0.229415733871,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0.000374672161858,0.000224769611149,0.000117346486371,7.13346617899e-05,4.60118245808e-05,5.16418091158e-05,0,"test",4004.25,0.000187300992695,1.00037467216,1.00018730099,0,0.05,0,-23734,1,4008.08257569,3998.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T18:59:00.000+09:00",4005,4005,4005,4005,10,0,0,0.00125,65.8990021638,4004.68268557,4004.21761052,0.465075052032,0.321571266781,0.143503785251,4003.75,4004.1,0.192052199401,0.000272431183971,0.00216303566353,4.33709886218,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0.000312207305651,0.000224769611149,0.000116123608497,8.02924511314e-05,3.5831157366e-05,4.79531084647e-05,10.597908921,"test",4004.25,0.000187300992695,1.00031220731,1.00018730099,2,0.55,18.1818181818,-23734,0.0909090909091,4008.08012702,3999.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:00:00.000+09:00",4005,4005,4005,4005,0,0,0,0.00125,65.8990021638,4004.73150318,4004.27556529,0.455937880163,0.348444589458,0.107493290706,4004,4004.1,0.178334185158,0.000272431183971,0.001998001998,-0.252423743301,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0.00024975024975,0.000224769611149,0.000113842167332,8.70023943714e-05,2.68397729602e-05,4.45278864315e-05,0,"test",4004.25,0.000187300992695,1.00024975025,1.00018730099,2,0.55,0,-23734,0.0909090909091,4008,4000,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:01:00.000+09:00",4005,4005,4005,4005,0,0,0,0.00125,65.8990021638,4004.77281038,4004.32922712,0.443583253997,0.367472322365,0.0761109316312,4004.25,4004.1,0.165596029075,0.000272431183971,0.00178346217857,-0.252423743301,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0.000187300992695,0.000224769611149,0.000110757366791,9.17533888553e-05,1.90039779354e-05,4.1347323115e-05,0,"test",4004.25,0.000187300992695,1.00018730099,1.00018730099,2,0.55,0,-23734,0.0909090909091,4007.82071421,4000.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:02:00.000+09:00",4005,4005,4005,4005,0,0,0,0.00125,65.8990021638,4004.80776263,4004.378914,0.428848623764,0.379747582645,0.0491010411187,4004.5,4004.1,0.153767741284,0.000272431183971,0.0014983143963,-0.252423743301,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0.000124859533025,0.000224769611149,0.000107078308056,9.48183726954e-05,1.22599353605e-05,3.83939428925e-05,0,"test",4004.25,0.000187300992695,1.00012485953,1.00018730099,2,0.55,0,-23734,0.0909090909091,4007.5,4001.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:03:00.000+09:00",4005,4005,4005,4005,0,0,0,0.00125,65.8990021638,4004.83733761,4004.42492037,0.412417233994,0.386281512915,0.0261357210794,4004.75,4004.1,0.142784331193,0.000272431183971,0.00108843222262,-0.252423743301,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,6.24258692803e-05,0.000224769611149,0.000102975589012,9.64498159588e-05,6.52577305354e-06,3.56515184001e-05,0,"test",4004.25,0.000187300992695,1.00006242587,1.00018730099,2,0.55,0,-23734,0.0909090909091,4006.92944947,4002.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:04:00.000+09:00",4005,4005,4005,4005,0,0,0,0.00125,65.8990021638,4004.86236259,4004.46751887,0.394843726523,0.387993955636,0.00684977088614,4005,4004.1,0.132585450393,0.000272431183971,0,-0.252423743301,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0,0.000224769611149,9.85876970094e-05,9.68773921689e-05,1.71030484048e-06,3.31049813716e-05,0,"test",4004.25,0.000187300992695,1,1.00018730099,0,0.55,0,-23734,0.0909090909091,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:05:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4004.88353758,4004.50696191,0.376575665381,0.385710297585,-0.00913463220465,4005,4004.1,0.123115061079,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0,0.000224769611149,9.4026383366e-05,9.63071904083e-05,-2.28080704236e-06,3.0740339845e-05,0,"test",4004.25,0.000187300992695,1,1.00018730099,0,0.5,0,-23734,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:06:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4004.90145487,4004.54348325,0.357971621291,0.380162562326,-0.0221909410356,4005,4004.1,0.114321128145,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0,0.000224769611149,8.93811788491e-05,9.49219880965e-05,-5.54080924735e-06,2.85446012847e-05,0,"test",4004.25,0.000187300992695,1,1.00018730099,0,0.5,0,-23734,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:07:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4004.91661566,4004.57729931,0.339316354596,0.37199332078,-0.0326769661842,4005,4004.1,0.106155333278,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0,0.000224769611149,8.47231846682e-05,9.28822274108e-05,-8.15904274262e-06,2.65057011929e-05,0,"test",4004.25,0.000187300992695,1,1.00018730099,0,0.5,0,-23734,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:08:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4004.92944402,4004.60861047,0.320833551863,0.361761366997,-0.0409278151339,4005,4004.1,0.098572809472,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00124843945069,0,0,0,0,0.000224769611149,8.01082526499e-05,9.03274324586e-05,-1.02191798087e-05,2.4612436822e-05,0,"test",4004.25,0.000187300992695,1,1.00018730099,0,0.5,0,-23734,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:09:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4004.94029879,4004.63760229,0.302696500697,0.349948393737,-0.0472518930399,4005,4004.1,0.0915318945097,0,0,-0.229415733871,,,,,"",,,0,0,-0.00124843945069,-0.00124843945069,0,0,0,0,0.000224769611149,7.5579650611e-05,8.73778760891e-05,-1.17982254781e-05,2.28544056204e-05,0,"test",4004.25,0.000187300992695,1,1.00018730099,0,0.5,0,-23734,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:10:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4004.94948359,4004.66444656,0.285037027554,0.3369661205,-0.0519290929466,4005,4004.1,0.0849939020447,0,0,-0.229415733871,,,,,"",,,0,0,-0.00124843945069,-0.00124843945069,0,0,0,0,0.000224769611149,7.11702940209e-05,8.41363596755e-05,-1.29660656546e-05,2.12219480761e-05,0,"test",4004.25,0.000187300992695,1,1.00018730099,0,0.5,0,-23734,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:11:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4004.95725535,4004.68930237,0.267952972782,0.323163490957,-0.0552105181742,4005,4004.1,0.0789229090415,0,0,-0.229415733871,,,,,"",,,0,0,-0.00124843945069,-0.00124843945069,0,0,0,0,0.000224769611149,6.69046124301e-05,8.06900102264e-05,-1.37853977963e-05,1.97060946421e-05,0,"test",4004.25,0.000187300992695,1,1.00018730099,0,0.5,0,-23734,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:12:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4004.96383145,4004.71231701,0.251514434454,0.308833679656,-0.0573192452019,4005,4004.1,0.0732855583957,0,0,-0.229415733871,,,,,"",,,0,0,-0.00124843945069,-0.00124843945069,0,0,0,0,0.000224769611149,6.2800108478e-05,7.71120298767e-05,-1.43119213987e-05,1.82985164534e-05,0,"test",4004.25,0.000187300992695,1,1.00018730099,0,0.5,0,-23734,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:13:00.000+09:00",4005,4005,4005,4005,0,0,0,0,65.8990021638,4004.96939584,4004.73362686,0.235768976397,0.294220739004,-0.0584517626073,4005,4004.1,0.0680508756532,0,0,-0.229415733871,,,,,"",,,0,-0.00124843945069,-0.00124843945069,-0.00124843945069,0,0,0,0,0.000224769611149,5.88686582764e-05,7.34633555567e-05,-1.45946972802e-05,1.69914795638e-05,0,"test",4004.25,0.000187300992695,1,1.00018730099,0,0.5,0,-23734,0,4005,4005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:14:00.000+09:00",4000,4000,4000,4000,212,-0.00124843945069,-0.00124843945069,-0.00124843945069,9.90682285032,4004.2048734,4004.38298784,-0.178114433493,0.199753704505,-0.377868137998,4004.75,4004,0.420332955964,0.000272091070134,0.00108843222262,4.35404713269,,,,,"",,,0,0,0,0,0,-0.00124843945069,0,-0.00118609151632,-0.000999000999001,-4.45286083732e-05,4.99384261262e-05,-9.44670344994e-05,0.000105083238991,13.650637094,"test",4004.16666667,-0.00104058272633,0.998813908484,0.998959417274,42.4,11.1,19.0990990991,-23946,-0.954954954955,4006.92944947,4002.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:15:00.000+09:00",4000,4000,4000,4000,0,0,-0.00124843945069,-0.00124843945069,9.90682285032,4003.5579698,4004.05832207,-0.50035226821,0.059732509962,-0.560084778172,4004.5,4003.9,0.390309173395,0.000272091070134,0.0014983143963,-0.240567064076,,,,,"",,,0,0,0,0,0,0,0,-0.00112373579723,-0.000974050300957,-0.000125088067053,1.49331274905e-05,-0.000140021194543,9.75772933487e-05,0,"test",4004.08333333,-0.00101979229537,0.998876264203,0.998980207705,42.4,11.1,0,-23946,-0.954954954955,4007.5,4001.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:16:00.000+09:00",4000,4000,4000,4000,0,0,-0.00124843945069,-0.00124843945069,9.90682285032,4003.01058983,4003.75770562,-0.74711578808,-0.101637149646,-0.645478638434,4004.25,4003.8,0.362429946724,0.000272091070134,0.00178346217857,-0.240567064076,,,,,"",,,0,0,0,0,0,0,0,-0.00106137229194,-0.000949098356561,-0.00018677894702,-2.54092874116e-05,-0.000161369659608,9.06074866809e-05,0,"test",4004,-0.000999000999001,0.998938627708,0.999000999001,42.4,11.1,0,-23946,-0.954954954955,4007.82071421,4000.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:17:00.000+09:00",4000,4000,4000,4000,0,0,-0.00124843945069,-0.00124843945069,9.90682285032,4002.54742217,4003.47935706,-0.931934890109,-0.267696697739,-0.66423819237,4004,4003.7,0.336542093386,0.000272091070134,0.001998001998,-0.240567064076,,,,,"",,,0,0,0,0,0,0,0,-0.000999000999001,-0.000924145165722,-0.000232983722527,-6.69241744347e-05,-0.000166059548093,8.41355233466e-05,0,"test",4003.91666667,-0.00097820883718,0.999000999001,0.999021791163,42.4,11.1,0,-23946,-0.954954954955,4008,4000,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:18:00.000+09:00",4000,4000,4000,4000,0,0,-0.00124843945069,-0.00124843945069,9.90682285032,4002.15551106,4003.2216269,-1.06611584024,-0.42738052624,-0.638735314004,4003.75,4003.6,0.31250337243,0.000272091070134,0.00216303566353,-0.240567064076,,,,,"",,,0,0,0,0,0,0,0,-0.000936621916953,-0.000899190728344,-0.000266528960061,-0.00010684513156,-0.000159683828501,7.81258431075e-05,0,"test",4003.83333333,-0.000957415809849,0.999063378083,0.99904258419,42.4,11.1,0,-23946,-0.954954954955,4008.08012702,3999.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:19:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4001.82389398,4002.98298787,-1.15909389701,-0.573723200394,-0.585370696619,4003.5,4003.5,0.290181702971,0.000272091070134,0.00228928472334,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000874235044336,-0.000874235044336,-0.000289773474253,-0.000143430800099,-0.000146342674155,7.25454257427e-05,0,"test",4003.75,-0.000936621916953,0.999125764956,0.999063378083,0,10.6,0,-23946,-1,4008.08257569,3998.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:20:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4001.5432949,4002.76202581,-1.21873090563,-0.702724741441,-0.516006164186,4003.25,4003.4,0.269454438473,0.000272091070134,0.00238291188763,-0.229415733871,,,,,"",,,0,0,0,0.00125,0,0,0,-0.000811840379692,-0.000849278113603,-0.000304682726407,-0.00017568118536,-0.000129001541047,6.73636096182e-05,0,"test",4003.66666667,-0.000915827158438,0.99918815962,0.999084172842,0,10.6,0,-23946,-1,4008.01969601,3998.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:21:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4001.30586492,4002.5574313,-1.25156638639,-0.81249307043,-0.439073315956,4003,4003.3,0.250207692868,0.000272091070134,0.00244765400228,-0.229415733871,,,,,"",,,0,0,0,0.00125,0,0,0,-0.000749437921559,-0.000824319936053,-0.000312891596597,-0.000203123267608,-0.000109768328989,6.25519232169e-05,0,"test",4003.58333333,-0.000895031534251,0.999250562078,0.999104968466,0,10.6,0,-23946,-1,4007.89897949,3998.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:22:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4001.10496262,4002.36799195,-1.2630293256,-0.902600321463,-0.360429004134,4002.75,4003.2,0.232335714806,0.000272091070134,0.00248575963302,-0.229415733871,,,,,"",,,0,0,0,0.00125,0,0,0,-0.000687027668478,-0.000799360511591,-0.000315757331399,-0.000225650080366,-9.01072510334e-05,5.80839287014e-05,0,"test",4003.5,-0.000874235044336,0.999312972332,0.999125764956,0,10.6,0,-23946,-1,4007.72493719,3997.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:23:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4000.93496837,4002.19258514,-1.25761676429,-0.973603610028,-0.28401315426,4002.5,4003.1,0.215740306605,0.000272091070134,0.00249843847595,-0.229415733871,,,,,"",,,0,0,0,0.00125,0,0,0,-0.000624609618988,-0.000774399840124,-0.000314404191072,-0.000243400902507,-7.1003288565e-05,5.39350766513e-05,0,"test",4003.41666667,-0.000853437688641,0.999375390381,0.999146562311,0,10.6,0,-23946,-1,4007.5,3997.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:24:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4000.79112709,4002.03017142,-1.2390443386,-1.02669175574,-0.212352582857,4002.25,4003,0.200330284705,0.000272091070134,0.00248607017829,-0.229415733871,,,,,"",,,0,0,0,0.00125,0,0,0,-0.000562183771628,-0.000749437921559,-0.00030976108465,-0.000256672938936,-5.30881457142e-05,5.00825711762e-05,0,"test",4003.33333333,-0.000832639467111,0.999437816228,0.999167360533,0,10.6,0,-23946,-1,4007.22493719,3997.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:25:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4000.66941523,4001.87978836,-1.21037312943,-1.06342803048,-0.146945098949,4002,4002.9,0.186020978655,0.000272091070134,0.00244826560998,-0.229415733871,,,,,"",,,0,0,0,0.00125,0,0,0,-0.000499750124938,-0.000724474755802,-0.000302593282357,-0.00026585700762,-3.67362747371e-05,4.65052446637e-05,0,"test",4003.25,-0.000811840379692,0.999500249875,0.99918815962,0,10.6,0,-23946,-1,4006.89897949,3997.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:26:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4000.56642827,4001.74054477,-1.17411650538,-1.08556572546,-0.0885507799231,4001.75,4002.9,0.172733765894,0.000272091070134,0.00238380508882,-0.229415733871,,,,,"",,,0,0,0,0.00125,0,0,0,-0.000437308677454,-0.000724474755802,-0.000293529126346,-0.000271391431365,-2.21376949808e-05,4.31834414734e-05,0,"test",4003.16666667,-0.000791040426329,0.999562691323,0.999208959574,0,10.6,0,-23946,-1,4006.51969601,3996.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:27:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4000.47928546,4001.61161553,-1.13233007338,-1.09491859504,-0.0374114783343,4001.5,4002.9,0.160395639758,0.000272091070134,0.00229042893663,-0.229415733871,,,,,"",,,0,0,0,0.00125,0,0,0,-0.000374859427715,-0.000724474755802,-0.000283082518345,-0.000273729648761,-9.35286958358e-06,4.00989099396e-05,0,"test",4003.08333333,-0.00077023960697,0.999625140572,0.999229760393,0,10.6,0,-23946,-1,4006.08257569,3996.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:28:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4000.40554923,4001.4922366,-1.0866873694,-1.09327234992,0.00658498051207,4001.25,4002.9,0.148938808347,0.000272091070134,0.00216438713848,-0.229415733871,,,,,"",,,0,0,0,0.00125,0,0,0,-0.000312402374258,-0.000724474755802,-0.000271671842351,-0.000273318087479,1.64624512802e-06,3.72347020868e-05,0,"test",4003,-0.000749437921559,0.999687597626,0.999250562078,0,10.6,0,-23946,-1,4005.58012702,3996.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:29:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4000.34315704,4001.38170056,-1.0385435145,-1.08232658283,0.0437830683315,4001,4002.9,0.138300322037,0.000272091070134,0.00199950012497,-0.229415733871,,,,,"",,,0,0,0,0.00125,0,0,0,-0.000249937515621,-0.000724474755802,-0.000259635878625,-0.000270581645708,1.09457670829e-05,3.45750805091e-05,0,"test",4002.91666667,-0.000728635370043,0.999750062484,0.99927136463,0,10.6,0,-23946,-1,4005,3997,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:30:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4000.29036365,4001.27935237,-0.988988716336,-1.06365900953,0.0746702931975,4000.75,4002.9,0.128421727605,0.000272091070134,0.00178502241543,-0.229415733871,,,,,"",,,0,0,0,0.00125,0,0,0,-0.000187464850341,-0.000724474755802,-0.000247247179084,-0.000265914752383,1.86675732994e-05,3.21054319013e-05,0,"test",4002.83333333,-0.000707831952367,0.99981253515,0.999292168048,0,10.6,0,-23946,-1,4004.32071421,3997.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:31:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4000.24569232,4001.18458553,-0.938893205337,-1.03870584869,0.0998126433574,4000.5,4002.9,0.119248747062,0.000272091070134,0.00149981252343,-0.229415733871,,,,,"",,,0,0,0,0.00125,0,0,0,-0.000124984376953,-0.000724474755802,-0.000234723301334,-0.000259676462174,2.49531608393e-05,2.98121867655e-05,0,"test",4002.75,-0.000687027668478,0.999875015623,0.999312972332,0,10.6,0,-23946,-1,4003.5,3997.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:32:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4000.2078935,4001.09683845,-0.888944947941,-1.00875366854,0.119808720603,4000.25,4002.9,0.110730979415,0.000272091070134,0.00108965663235,-0.229415733871,,,,,"",,,0,0,0,0.00125,0,0,0,-6.24960939941e-05,-0.000724474755802,-0.000222236236985,-0.000252188417136,2.99521801507e-05,2.76827448537e-05,0,"test",4002.66666667,-0.000666222518321,0.999937503906,0.999333777482,0,10.6,0,-23946,-1,4002.42944947,3998.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:33:00.000+09:00",4000,4000,4000,4000,0,0,0,-0.00124843945069,9.90682285032,4000.17590989,4001.01559116,-0.839681271087,-0.974939189052,0.135257917965,4000,4002.9,0.102821623742,0.000272091070134,0,-0.229415733871,,,,,"",,,0,0,0,0.00125,0,0,0,0,-0.000724474755802,-0.000209920317772,-0.000243734797263,3.38144794913e-05,2.57054059356e-05,0,"test",4002.58333333,-0.000645416501843,1,0.999354583498,0,10.6,0,-23946,-1,4000,4000,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:34:00.000+09:00",4000,4000,4000,4000,0,0,0,0,9.90682285032,4000.14884683,4000.94036218,-0.791515355932,-0.938254422428,0.146739066496,4000,4002.9,0.0954772220464,0,0,,,,,,"",,,0,0,0,0.00125,0,0,0,0,-0.000724474755802,-0.000197878838983,-0.000234563605607,3.6684766624e-05,2.38693055116e-05,0,"test",4002.5,-0.000624609618988,1,0.999375390381,0,0,,-23946,,4000,4000,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:35:00.000+09:00",4000,4000,4000,4000,0,0,0,0,9.90682285032,4000.12594732,4000.87070573,-0.744758409804,-0.899555219903,0.1547968101,4000,4002.8,0.0886574204717,0,0,,,,,,"",,,0,0,0.00125,0.00125,1,0,0,0,-0.00069951034276,-0.000186189602451,-0.000224888804976,3.8699202525e-05,2.21643551179e-05,0,"test",4002.41666667,-0.000603801869704,1,0.99939619813,0,0,,-23946,,4000,4000,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:36:00.000+09:00",4000,4000,4000,4000,0,0,0,0,9.90682285032,4000.10657081,4000.806209,-0.699638199478,-0.859571815818,0.159933616341,4000,4002.7,0.0823247475809,0,0,,,,,,"",,,0,0,0.00125,0.00125,1,0,0,0,-0.000674544682339,-0.000174909549869,-0.000214892953955,3.99834040852e-05,2.05811868952e-05,0,"test",4002.41666667,-0.000603801869704,1,0.99939619813,0,0,,-23946,,4000,4000,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:37:00.000+09:00",4000,4000,4000,4000,0,0,0,0,9.90682285032,4000.0901753,4000.74648982,-0.656314522447,-0.818920357144,0.162605834697,4000,4002.6,0.0764444084679,0,0,,,,,,"",,,0,0,0.00125,0.00125,1,0,0,0,-0.000649577774447,-0.000164078630612,-0.000204730089286,4.06514586742e-05,1.9111102117e-05,0,"test",4002.41666667,-0.000603801869704,1,0.99939619813,0,0,,-23946,,4000,4000,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:38:00.000+09:00",4000,4000,4000,4000,0,0,0,0,9.90682285032,4000.07630217,4000.69119428,-0.614892102865,-0.778114706288,0.163222603423,4000,4002.5,0.0709840935774,0,0,,,,,,"",,,0,0,0.00125,0.00125,1,0,0,0,-0.000624609618988,-0.000153723025716,-0.000194528676572,4.08056508558e-05,1.77460233943e-05,0,"test",4002.41666667,-0.000603801869704,1,0.99939619813,0,0,,-23946,,4000,4000,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:39:00.000+09:00",4000,4000,4000,4000,0,0,0,0,9.90682285032,4000.06456338,4000.6399947,-0.575431322819,-0.737578029594,0.162146706775,4000,4002.4,0.065913801179,0,0,,,,,,"",,,0,0.00125,0.00125,0.00125,1,0,0,0,-0.00059964021587,-0.000143857830705,-0.000184394507399,4.05366766939e-05,1.64784502947e-05,0,"test",4002.41666667,-0.000603801869704,1,0.99939619813,0,0,,-23946,,4000,4000,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"053210","스카이라이프","KOSPI","KRW","1m","2026-10-02T19:40:00.000+09:00",4005,4005,4005,4005,39,0.00125,0.00125,0.00125,86.8190921182,4000.82386132,4000.96295806,-0.139096736482,-0.617881770972,0.47878503449,4000.25,4002.4,0.418348529666,0.000272431183971,0.00108965663235,4.35889894354,,,,,"",,,0,0,0,0,0,0.00125,0,0.00118742578589,0.00064961023386,-3.47307706571e-05,-0.000154277595748,0.000119546825091,0.000104456561714,11.9588669079,"test",4002.5,0.000624609618988,1.00118742579,1.00062460962,7.8,1.95,20,-23907,1,4002.42944947,3998.07055053,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:56:00.000+09:00",4260,4260,4260,4260,0,0,-0.00350877192982,-0.00467289719626,35.8852641377,4265.61904264,4268.13896058,-2.5199179402,-0.754586581137,-1.76533135907,4270.5,4270.4,3.37327264312,0.000875278363061,0.00608828006088,-0.510575900885,,,,,"",,,0,0,0,0.00352112676056,0,0,0,-0.00245872848613,-0.00243536905208,-0.000591530032912,-0.000177133000267,-0.000414397032645,0.000791848038292,0,"test",4269.91666667,-0.00232244969652,0.997541271514,0.997677550303,101.2,67.85,0,-10251,-0.694915254237,4283.5,4257.5,0.0961538461538,,,,,,,,,,,,,,,,,,,,,,,,0.000534738659025,0.000213423195732,-0.000534738659025,-0.000213423195732,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:57:00.000+09:00",4260,4260,4260,4260,0,0,0,-0.00467289719626,35.8852641377,4264.75457454,4267.53607461,-2.78150006953,-1.15996927882,-1.62153079072,4269.5,4270,3.13232459719,0.000875278363061,0.00608970605457,-0.510575900885,,,,,"",,,0,0,0,0.00352112676056,0,0,0,-0.00222508490456,-0.00234192037471,-0.000652934288622,-0.000272293257938,-0.000380641030685,0.000735287464128,0,"test",4270,-0.00234192037471,0.997774915095,0.997658079625,12.8,67.85,0,-10251,-0.694915254237,4282.5,4256.5,0.134615384615,,,,,,,,,,,,,,,,,,,,,,,,0.000805261423393,0.00039306410314,-0.000805261423393,-0.00039306410314,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:58:00.000+09:00",4270,4270,4260,4260,70,0,0,-0.00350877192982,35.8852641377,4264.02310153,4266.97784686,-2.95474532676,-1.5189244884,-1.43582083836,4268.75,4269.7,3.62287284024,0.000849572743029,0.00626400794477,0.227104171418,,,,,"",,,0,0,0,0.00469483568075,0,0.00234741784038,0.00234741784038,-0.00204978038067,-0.00227182237628,-0.00069360218938,-0.000356555044226,-0.000337047145154,0.00085043963386,12.6055230348,"test",4270,-0.00234192037471,0.997950219619,0.997658079625,14,48.05,1.45681581686,-10251,-0.496357960458,4282.11974196,4255.38025804,0.172768553497,,,,,,,,,,,,,,,,,,,,,,,,-0.000256273694579,0.000550073530237,0.000256273694579,-0.000550073530237,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T14:59:00.000+09:00",4270,4270,4260,4260,52,0,0,-0.00350877192982,35.8852641377,4263.40416284,4266.46096931,-3.05680647898,-1.82650088652,-1.23030559246,4268,4269.4,4.07838192308,0.000849572743029,0.00635644796919,0.0140593520248,,,,,"",,,0,0,0,0.00586854460094,0,0.00234741784038,0.00234741784038,-0.00187441424555,-0.00220171452663,-0.000717560206334,-0.000428756076648,-0.000288804129686,0.000957366648611,12.3082726721,"test",4269.91666667,-0.00232244969652,0.998125585754,0.997677550303,24.4,50.65,1.02665350444,-10251,-0.47087857848,4281.56465997,4254.43534003,0.20511608769,,,,,,,,,,,,,,,,,,,,,,,,-0.000161823188833,0.000426353110134,0.000161823188833,-0.000426353110134,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:00:00.000+09:00",4260,4260,4260,4260,0,0,0,-0.00350877192982,35.8852641377,4262.88044548,4265.982379,-3.10193351872,-2.08158741296,-1.02034610576,4267.25,4269.1,3.78706892858,0.000849572743029,0.00637050897841,-0.471857235127,,,,,"",,,0,0,0,0.00586854460094,0,0,0,-0.00169898646669,-0.00213159682369,-0.000728153408149,-0.000488635542948,-0.000239517865201,0.000888983316568,0,"test",4269.75,-0.00228350606007,0.998301013533,0.99771649394,24.4,45.1,0,-10251,-0.528824833703,4280.84227722,4253.65772278,0.233304438868,,,,,,,,,,,,,,,,,,,,,,,,0.000239193331233,0.000100935334096,-0.000239193331233,-0.000100935334096,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:01:00.000+09:00",4265,4265,4260,4260,199,0,0,-0.00350877192982,35.8852641377,4262.43730002,4265.53923981,-3.1019397918,-2.28565788873,-0.816281903069,4266.5,4268.7,3.87370686225,0.000849572743029,0.0063066326249,1.43100730893,,,,,"",,,0,0,0,0.00586854460094,0,0.00117370892019,0.00117370892019,-0.0015234970116,-0.00203809122215,-0.000728154880703,-0.000536539410499,-0.000191615470204,0.000909320859683,13.6503304436,"test",4269.5,-0.00222508490456,0.998476502988,0.997774915095,64.2,55.05,3.6148955495,-10251,-0.433242506812,4279.95362405,4253.04637595,0.25842940247,,,,,,,,,,,,,,,,,,,,,,,,0.000262047377593,-0.000100925147183,-0.000262047377593,0.000100925147183,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:02:00.000+09:00",4260,4260,4260,4260,0,0,0,-0.00350877192982,35.8852641377,4262.06233078,4265.12892575,-3.06659496538,-2.44184530406,-0.624749661326,4265.75,4268.3,3.59701351495,0.000849572743029,0.00616231116596,-0.508354352027,,,,,"",,,0,0,0,0.00586854460094,0,0,0,-0.00134794584774,-0.00194456809503,-0.000719857973095,-0.000573203123018,-0.000146654850077,0.000844369369706,0,"test",4269.33333333,-0.00218613366646,0.998652054152,0.997813866334,64.2,51.45,0,-10251,-0.463556851312,4278.89343943,4252.60656057,0.281259691139,,,,,,,,,,,,,,,,,,,,,,,,0.00020328403934,1.12150371219e-05,-0.00020328403934,-1.12150371219e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:03:00.000+09:00",4260,4260,4260,4260,0,0,0,-0.00350877192982,35.8852641377,4261.74504913,4264.74900532,-3.00395619865,-2.55426748298,-0.449688715672,4265,4267.9,3.34008397817,0.000849572743029,0.00593158763924,-0.508354352027,,,,,"",,,0,0,0.00117370892019,0.00586854460094,1,0,0,-0.00117233294256,-0.00185102743738,-0.000705154037241,-0.000599593305863,-0.000105560731378,0.00078405727187,0,"test",4269.16666667,-0.00214717938708,0.998827667057,0.997852820613,50.2,51.45,0,-10251,-0.463556851312,4277.64911064,4252.35088936,0.302357646239,,,,,,,,,,,,,,,,,,,,,,,,-0.000541026404379,-0.0001457938475,0.000541026404379,0.0001457938475,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:04:00.000+09:00",4260,4260,4260,4260,0,0,0,-0.00350877192982,35.8852641377,4261.47658003,4264.39722715,-2.92064712273,-2.62754341093,-0.293103711803,4264.25,4267.4,3.10150655115,0.000849572743029,0.00560370669888,-0.471410529412,,,,,"",,,0,0,0.00117370892019,0.00586854460094,1,0,0,-0.00099665826347,-0.00173407695552,-0.000685597916134,-0.000616794227917,-6.88036882168e-05,0.000728053181022,0,"test",4269,-0.00210822206606,0.999003341737,0.997891777934,39.8,47.95,0,-10251,-0.497393117831,4276.19780315,4252.30219685,0.32214303549,,,,,,,,,,,,,,,,,,,,,,,,0.000870693432852,-8.97323731969e-05,-0.000870693432852,8.97323731969e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:05:00.000+09:00",4270,4270,4260,4260,73,0,0,-0.00350877192982,35.8852641377,4261.24941387,4264.07150662,-2.82209275131,-2.666453279,-0.155639472307,4263.5,4267,3.59425608321,0.000849572743029,0.00516007974669,0.225020920621,,,,,"",,,0,0,0.00469483568075,0.00586854460094,1,0.00234741784038,0.00234741784038,-0.000820921777882,-0.00164049683618,-0.000662463087162,-0.000625927999766,-3.6535087396e-05,0.000843722085262,12.647487096,"test",4268.83333333,-0.00206926170304,0.999179078222,0.997930738297,54.4,50.1,1.45708582834,-10251,-0.476047904192,4274.5,4252.5,0.340909090909,,,,,,,,,,,,,,,,,,,,,,,,-0.000138789129234,-0.000100957979046,0.000138789129234,0.000100957979046,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:06:00.000+09:00",4260,4260,4260,4260,0,0,0,-0.00234192037471,35.8852641377,4261.05719635,4263.76991354,-2.71271718679,-2.67570606056,-0.0370111262321,4263,4266.6,3.33752350584,0.00081882110466,0.00500918519917,-0.471539430009,,,,,"",,,0,0,0.00469483568075,0.00586854460094,1,0,0,-0.000703729767769,-0.0015468991703,-0.000636788072017,-0.000628100014216,-8.68805780096e-06,0.000783456222029,0,"test",4268.66666667,-0.00203029829767,0.999296270232,0.997969701702,14.6,48.25,0,-10251,-0.455958549223,4273.67707825,4252.32292175,0.359512128263,,,,,,,,,,,,,,,,,,,,,,,,0.00119632801711,0.000459966119569,-0.00119632801711,-0.000459966119569,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:07:00.000+09:00",4260,4260,4260,4260,0,0,0,-0.00234192037471,35.8852641377,4260.89455076,4263.49066068,-2.59610992472,-2.65978683339,0.0636769086768,4262.5,4266.2,3.09912896971,0.00081882110466,0.00480795343857,-0.471539430009,,,,,"",,,0,0.00117370892019,0.00586854460094,0.00586854460094,1,0,0,-0.00058651026393,-0.00145328395293,-0.000609415475285,-0.00062436310643,1.49476311448e-05,0.000727495063312,0,"test",4268.33333333,-0.00195236235845,0.999413489736,0.998047637642,14.6,48.25,0,-10251,-0.455958549223,4272.74695077,4252.25304923,0.378012490881,,,,,,,,,,,,,,,,,,,,,,,,5.14549604727e-05,0.000112135280002,-5.14549604727e-05,-0.000112135280002,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:08:00.000+09:00",4270,4270,4265,4265,213,0.00117370892019,0.00117370892019,-0.00117096018735,53.8296174705,4261.52615834,4263.6024636,-2.07630526155,-2.54309051902,0.466785257473,4262.25,4265.8,3.59204832902,0.000865807833072,0.00456752239637,1.43093123253,,,,,"",,,0,0,0.00586166471278,0.00468933177022,1,0.00234741784038,0.00117370892019,0.000645199131914,-0.000187538093675,-0.000486824211384,-0.000596269758271,0.000109445546887,0.000842215317472,13.7194907264,"test",4268.16666667,-0.000741926666406,1.00064519913,0.999258073334,57.2,58.9,3.61629881154,-10038,-0.192699490662,4271.98396117,4252.51603883,0.641258011658,,,,,,,,,,,,,,,,,,,,,,,,9.57584714087e-05,-3.36368121272e-05,0.00107795044878,0.00120734573231,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:09:00.000+09:00",4270,4280,4265,4265,1052,0,0.00117370892019,-0.00117096018735,53.8296174705,4262.06059551,4263.70598481,-1.6453892974,-2.3635502747,0.718160977296,4262,4266.1,4.4069020198,0.000865807833072,0.00430086878926,3.90271935381,,,,,"",,,0,0.00351699882767,0.00586166471278,0.00468933177022,1,0.00117233294256,0.00351699882767,0.00070389488503,-0.000257846745271,-0.000385788815335,-0.000554173569684,0.000168384754349,0.00103327128249,15.3166460761,"test",4268,-0.000702905342081,1.00070389489,0.999297094658,267.6,108.35,9.70927549608,-10038,-0.104753114905,4271.16515139,4252.83484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,0.000350128046829,0.000246678253069,-0.000350128046829,-0.000246678253069,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:10:00.000+09:00",4280,4280,4280,4280,1,0.00351699882767,0.00469483568075,0.00116959064327,76.6081341792,4264.8205039,4264.9129489,-0.0924450030161,-1.90932922036,1.81688421735,4262.25,4266.7,5.16355187553,0.00113992335762,0.00502652009751,-0.443727583179,,,,,"",,,0,0,-0.00233644859813,0.00233644859813,0,0.00351699882767,0,0.00416446712417,0.00311716314716,-2.15992997701e-05,-0.000446104958029,0.000424505658259,0.0012064373541,8.36194190614,"test",4268.08333333,0.0027920417049,1.00416446712,1.0027920417,253.2,108.3,0.00923361034164,-10037,-0.105263157895,4272.96214264,4251.53785736,1.32849904972,,,,,,,,,,,,,,,,,,,,,,,,-3.85720347035e-05,0.000358716244241,0.00355557086237,0.00315828258343,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:11:00.000+09:00",4280,4280,4280,4280,5,0,0.00469483568075,0.00116959064327,76.6081341792,4267.15581099,4266.03050824,1.12530274903,-1.30240282648,2.42770557552,4262.5,4266.7,4.79472674156,0.00113992335762,0.00565001505163,-0.428413921447,,,,,"",,,0,0.00116822429907,-0.00116822429907,0.00233644859813,0,0,0,0.00410557184751,0.00311716314716,0.000262921203045,-0.000304299725814,0.000567220928859,0.00112026325737,9.97119292889,"test",4268.08333333,0.0027920417049,1.00410557185,1.0027920417,254.2,108.55,0.0460617227084,-10037,-0.105020727775,4274.54159458,4250.45840542,1.22664794872,,,,,,,,,,,,,,,,,,,,,,,,-0.000120006514639,-1.12058629075e-05,0.000120006514639,1.12058629075e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:12:00.000+09:00",4285,4285,4285,4285,50,0.00116822429907,0.00586854460094,0.00586854460094,80.354956323,4269.90107084,4267.43565578,2.46541505905,-0.548839249377,3.01425430843,4263.75,4266.8,4.80938911717,0.000818390712299,0.00724786262814,-0.169750462179,,,,,"",,,0,0.00116686114352,-0.00233372228705,0.00116686114352,0,0.00116822429907,0,0.00498387569628,0.00426549170338,0.000575359407013,-0.000128083838828,0.000703443245841,0.00112237785698,12.2749035039,"test",4268.16666667,0.00394392596353,1.0049838757,1.00394392596,264.2,88.95,0.562113546936,-9987,0.148397976391,4279.20153714,4248.29846286,1.1876338518,,,,,,,,,,,,,,,,,,,,,,,,-1.14305636125e-05,0.000145677850243,0.00117965486268,0.00102254644882,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:13:00.000+09:00",4285,4290,4285,4290,215,0.00116686114352,0.00586166471278,0.00704225352113,83.2451301065,4272.99321379,4269.10708868,3.88612510184,0.338153620867,3.54797148098,4265.25,4267.5,4.82300418023,0.000836812339374,0.00895536217328,0.513012731086,,,,,"",,,0,0,-0.002331002331,0,0,0,0.00116686114352,0.00580270793037,0.00527240773286,0.000905856667096,7.88236878477e-05,0.000827032979248,0.00112424339865,13.7346811242,"test",4268.33333333,0.00507614213198,1.00580270793,1.00507614213,264.6,96.5,2.22797927461,-9772,0.248186528497,4284.34842925,4246.15157075,1.147959046,,,,,,,,,,,,,,,,,,,,,,,,0.000392930115593,0.000246495837582,0.000773931027931,0.000920365305942,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:14:00.000+09:00",4290,4290,4290,4290,0,0,0.00586166471278,0.00704225352113,83.2451301065,4275.60964243,4270.65471174,4.95493068976,1.26150903465,3.69342165512,4266.75,4268.2,4.47850388164,0.000836812339374,0.0101917454293,-0.417769861179,,,,,"",,,0,-0.004662004662,-0.0011655011655,0,0,0,0,0.00544911232203,0.005107539478,0.00115499549878,0.000294058050034,0.000860937448745,0.00104394029875,0,"test",4268.41666667,0.00505651978681,1.00544911232,1.00505651979,54.2,96.5,0,-9772,0.248186528497,4288.49281491,4245.00718509,1.03465938291,,,,,,,,,,,,,,,,,,,,,,,,0.000716994336887,0.0004704669945,-0.000716994336887,-0.0004704669945,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:15:00.000+09:00",4280,4280,4270,4270,43,-0.004662004662,-0.00233644859813,0.00234741784038,49.4771542226,4274.74662052,4270.60621458,4.14040594309,1.83728841634,2.30311752676,4267.25,4268.5,5.58718217581,0.00137710019575,0.0101039597574,-0.241663123689,,,,,"",,,0,0.00117096018735,0.00351288056206,0.00468384074941,1,-0.002331002331,0.002331002331,0.000644443142539,0.00035141150287,0.000969650103769,0.000430278317643,0.000539371786126,0.00130847357747,12.1205746682,"test",4268.25,0.000410004100041,1.00064444314,1.0004100041,62.6,98.65,0.435884439939,-9815,0.220983274202,4288.80806114,4245.69193886,0.563781245968,,,,,,,,,,,,,,,,,,,,,,,,0.000156997746369,-0.000201533896882,-0.00481900240837,-0.00446047076512,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:16:00.000+09:00",4275,4280,4275,4275,11,0.00117096018735,-0.00116822429907,0.00352112676056,54.4515928666,4274.78560198,4270.93168016,3.85392181459,2.24061509599,1.6133067186,4268,4268.9,5.90238344896,0.00139559842235,0.0100940296291,-0.383384926336,,,,,"",,,0,0,0.00233918128655,0.00350877192982,1,0.00117096018735,0.00117096018735,0.00164011246485,0.00142893953946,0.000901502178851,0.000524120490289,0.000377381688561,0.00138067449099,10.7584559192,"test",4268.16666667,0.00160099964856,1.00164011246,1.00160099965,63.8,99.2,0.110887096774,-9804,0.225302419355,4289.54065923,4246.45934077,0.662483420905,,,,,,,,,,,,,,,,,,,,,,,,-0.00119014151839,-0.00010078726049,0.00236110170574,0.00127174744784,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:17:00.000+09:00",4280,4280,4270,4275,83,0,-0.00233372228705,0.00352112676056,54.4515928666,4274.81858629,4271.23303719,3.58554910063,2.50960189691,1.07594720372,4268.75,4269.3,6.19507034547,0.00139559842235,0.0100349985315,-0.0888742661028,,,,,"",,,0,0.00116959064327,0.00233918128655,0.00350877192982,1,0.00116959064327,0.00233918128655,0.00146412884334,0.00133511348465,0.00083872493582,0.000587041379395,0.000251683556425,0.0014491392621,12.7793828075,"test",4268.08333333,0.00162055567487,1.00146412884,1.00162055567,70.4,103.35,0.803096274794,-9804,0.216255442671,4290.16844999,4247.33155001,0.645902247892,,,,,,,,,,,,,,,,,,,,,,,,0.000550060506656,-2.23994265747e-05,-0.000550060506656,2.23994265747e-05,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:18:00.000+09:00",4275,4280,4275,4280,62,0.00116959064327,-0.002331002331,0.00469483568075,59.1196893885,4275.61572686,4271.88244184,3.73328501875,2.75433852128,0.978946497468,4269.75,4269.7,6.10970817793,0.00141138271539,0.0100980437437,-0.178789686916,,,,,"",,,0,0.00116822429907,0.00116822429907,0.00233644859813,1,0,0.00116959064327,0.00240060893495,0.00241234747172,0.000872262854848,0.000643537037683,0.000228725817166,0.00142750191073,12.4888464421,"test",4268,0.00281162136832,1.00240060893,1.00281162137,39.8,102.95,0.60223409422,-9742,0.247207382224,4291.30806114,4248.19193886,0.737730098609,,,,,,,,,,,,,,,,,,,,,,,,-0.00065970972772,0.000201599354882,0.00182930037099,0.000967991288393,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:19:00.000+09:00",4280,4290,4270,4285,88,0.00116822429907,-0.0011655011655,0.00586854460094,63.1831659307,4277.05946119,4272.85411282,4.20534837319,3.04454049166,1.16080788152,4271,4270.2,7.10187187951,0.00142455188819,0.0103233002505,-0.0732164008726,,,,,"",,,0,0,0,0.00116686114352,0,0,0.00467289719626,0.00327792086162,0.00346587981828,0.000981411522331,0.000710511199921,0.00027090032241,0.0016573796685,12.8402152975,"test",4268.58333333,0.00384592858677,1.00327792086,1.00384592859,57.4,104.75,0.840095465394,-9654,0.284964200477,4293.04540769,4248.95459231,0.817526448139,,,,,,,,,,,,,,,,,,,,,,,,3.28643730192e-05,6.71862402581e-05,0.00113535992605,0.00110103805881,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:20:00.000+09:00",4270,4285,4265,4285,683,0,0.00351288056206,0.00586854460094,63.1831659307,4278.28108255,4273.75380816,4.52727438167,3.34108726966,1.18618711201,4272.25,4270.7,8.02316674526,0.00142455188819,0.0104127691121,2.09670827946,,,,,"",,,0,0,0,0.00116686114352,0,-0.00350058343057,0.0046674445741,0.00298437591433,0.00334839721825,0.00105654011241,0.000779716982419,0.00027682312999,0.00187238430461,14.8893710323,"test",4269.16666667,0.00370876439586,1.00298437591,1.0037087644,185.4,138.9,4.91720662347,-9654,0.214902807775,4294.49297642,4250.00702358,0.786607326275,,,,,,,,,,,,,,,,,,,,,,,,-0.000610114178511,-0.00069421117456,0.000610114178511,0.00069421117456,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:21:00.000+09:00",4285,4285,4285,4285,0,0,0.00233918128655,0.00586854460094,63.1831659307,4279.31476215,4274.58685941,4.72790274294,3.61845036432,1.10945237862,4273.5,4271.2,7.45008340631,0.00142455188819,0.0103701976395,-0.494404903974,,,,,"",,,0,0,0,0.00116686114352,0,0,0,0.002691002691,0.00323094212399,0.00110336120022,0.000844445825979,0.000258915374241,0.00173864256857,0,"test",4269.25,0.00368917257129,1.00269100269,1.00368917257,183.2,128.95,0,-9654,0.231485071733,4295.65851981,4251.34148019,0.759493867384,,,,,,,,,,,,,,,,,,,,,,,,0.00020587840021,0.000145661527429,-0.00020587840021,-0.000145661527429,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:22:00.000+09:00",4285,4285,4285,4285,0,0,0.00233918128655,0.00586854460094,63.1831659307,4280.18941413,4275.35820316,4.83121097194,3.86100248584,0.970208486096,4274.75,4271.7,6.91793459157,0.00142455188819,0.0101941674107,-0.494404903974,,,,,"",,,0,0,0,0.00116686114352,0,0,0,0.002397801041,0.00311351452583,0.00112747047186,0.000901050755156,0.000226419716708,0.00161445381367,0,"test",4269.33333333,0.00366958151156,1.00239780104,1.00366958151,166.6,128.95,0,-9654,0.231485071733,4296.53875857,4252.96124143,0.735213033531,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:23:00.000+09:00",4285,4285,4285,4285,0,0,0.00116822429907,0.00586854460094,63.1831659307,4280.92950426,4276.07241033,4.8570939323,4.06022077514,0.796873157164,4276,4271.8,6.42379640646,0.00142455188819,0.00987778862579,-0.494404903974,,,,,"",,,0,0,0,0.00116686114352,0,0,0,0.00210477081384,0.00309003230488,0.00113351083601,0.000947542771327,0.000185968064682,0.00149913568412,0,"test",4269.83333333,0.00355205121199,1.00210477081,1.00355205121,154.2,128.95,0,-9654,0.231485071733,4297.11871208,4254.88128792,0.713081175715,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:24:00.000+09:00",4285,4285,4285,4285,0,0,0,0.00586854460094,63.1831659307,4281.55573438,4276.73371327,4.82202110714,4.21258084154,0.609440265605,4277.25,4271.9,5.964953806,0.00142455188819,0.00940716560347,-0.494404903974,,,,,"",,,0,0,0,0.00116686114352,0,0,0,0.00181191185926,0.00306655118331,0.00112532581264,0.000983099379589,0.000142226433047,0.00139205456383,0,"test",4270.33333333,0.00343454843494,1.00181191186,1.00343454843,136.6,128.95,0,-9654,0.231485071733,4297.36839954,4257.13160046,0.692609754694,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:25:00.000+09:00",4285,4285,4285,4285,0,0,0,0.00586854460094,63.1831659307,4282.0856214,4277.34603081,4.73959059048,4.31798279133,0.421607799158,4278.5,4272,5.538885677,0.00142455188819,0.0087577393924,-0.478091387181,,,,,"",,,0,0,0.00116686114352,0.00116686114352,1,0,0,0.00151922402711,0.00304307116105,0.00110608881925,0.00100769726752,9.83915517288e-05,0.00129262209498,0,"test",4270.83333333,0.00331707317073,1.00151922403,1.00331707317,0,125.3,0,-9654,0.238228252195,4297.234994,4259.765006,0.673472166622,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:26:00.000+09:00",4285,4285,4285,4285,0,0,0,0.00586854460094,63.1831659307,4282.53398734,4277.91299149,4.62099584848,4.37858540276,0.242410445725,4279.75,4272.1,5.14325098579,0.00142455188819,0.00788575829461,-0.478091387181,,,,,"",,,0,0,0.00116686114352,0.00116686114352,1,0,0,0.00122670716747,0.00301959223801,0.0010784121,0.00102184023402,5.65718659801e-05,0.00120029194534,0,"test",4271.33333333,0.00319962540971,1.00122670717,1.00319962541,0,125.3,0,-9654,0.238228252195,4296.62453703,4262.87546297,0.655559823373,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:27:00.000+09:00",4285,4285,4285,4285,0,0,0,0.00586854460094,63.1831659307,4282.9133739,4278.43795508,4.47541881873,4.39795208595,0.077466732775,4281,4272.2,4.77587591537,0.00142455188819,0.00670530254352,-0.478091387181,,,,,"",,,0,0,0.00116686114352,0.00116686114352,1,0,0,0.000934361130577,0.00299611441412,0.00104443846411,0.00102635988004,1.80785840782e-05,0.00111455680639,0,"test",4271.83333333,0.00308220514221,1.00093436113,1.00308220514,0,125.3,0,-9654,0.238228252195,4295.35270009,4266.64729991,0.639346602858,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:28:00.000+09:00",4285,4285,4285,4285,0,0,0,0.00468933177022,63.1831659307,4283.2343933,4278.92403248,4.31036081742,4.38043383225,-0.0700730148238,4282,4272.4,4.43474192142,0.00141120086128,0.00579620441195,-0.43654441134,,,,,"",,,0,0,0.00116686114352,0.00116686114352,1,0,0,0.000700607192901,0.00294916206348,0.00100591851048,0.00102227160612,-1.63530956415e-05,0.00103494560593,0,"test",4272.25,0.00298437591433,1.00070060719,1.00298437591,0,114.65,0,-9654,0.167466201483,4294.40967365,4269.59032635,0.620873444604,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:29:00.000+09:00",4285,4285,4285,4285,0,0,0,0.00468933177022,63.1831659307,4283.5060251,4279.37410415,4.13192094954,4.3307312557,-0.198810306168,4283,4272.6,4.11797464132,0.00141120086128,0.00452736853366,-0.409732567545,,,,,"",,,0,0.00116686114352,0.00116686114352,0.00116686114352,1,0,0,0.000466962409526,0.00290221410851,0.000964275600825,0.00101067240506,-4.639680424e-05,0.000961020919794,0,"test",4272.66666667,0.00288656576689,1.00046696241,1.00288656577,0,62.05,0,-9654,0.309427880741,4292.69535971,4273.30464029,0.603142124626,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:30:00.000+09:00",4290,4290,4290,4290,797,0.00116686114352,0.00116686114352,0.00233644859813,69.9356923756,4284.50509816,4280.16120755,4.34389061487,4.33336312754,0.0105274873344,4283.5,4272.9,4.18097645265,0.00121758325781,0.0046923663458,3.16726367359,,,,,"",,,0,0,0,0,0,0.00116686114352,0,0.00151745068285,0.00400196587798,0.00101256191489,0.00101010795514,2.45395975162e-06,0.0009745865857,15.0448969832,"test",4273.16666667,0.00393931120559,1.00151745068,1.00393931121,159.4,101.85,7.82523318606,-8857,0.579283259696,4293.54987562,4273.45012438,0.823387086818,,,,,,,,,,,,,,,,,,,,,,,,0.0011263804593,0.000761810869249,4.04806842236e-05,0.000405050274275,,,1,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:31:00.000+09:00",4290,4290,4290,4290,0,0,0.00116686114352,0.00233644859813,69.9356923756,4285.35046767,4280.89000699,4.46046068754,4.35878263954,0.101678048005,4284,4273.2,3.88233527746,0.00121758325781,0.00480655001913,-0.462674827699,,,,,"",,,0,0,0,0,0,0,0,0.00140056022409,0.00393147992137,0.001039734426,0.00101603324931,2.37011766911e-05,0.00090497325815,0,"test",4273.66666667,0.00382185476952,1.00140056022,1.00382185477,159.4,101.6,0,-8857,0.580708661417,4294.29563014,4273.70436986,0.791385758707,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:32:00.000+09:00",4290,4290,4290,4290,0,0,0.00116686114352,0.00116686114352,69.9356923756,4286.06578034,4281.56482128,4.50095905573,4.38721792278,0.113741132955,4284.25,4273.5,3.60502561479,0.00119355722976,0.00495693775611,-0.4495374123,,,,,"",,,0,0,0,0,0,0,0,0.00134212522612,0.003861003861,0.00104917460507,0.00102266152046,2.65130846049e-05,0.000840332311139,0,"test",4274.16666667,0.003704425814,1.00134212523,1.00370442581,159.4,99.1,0,-8857,0.570131180626,4294.86838029,4273.63161971,0.770756925375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:33:00.000+09:00",4290,4290,4290,4290,0,0,0.00116686114352,0,69.9356923756,4286.6710449,4282.18964934,4.48139556579,4.40605345138,0.0753421144084,4284.25,4273.8,3.34752378516,0.0011661835437,0.00495693775611,-0.402000063086,,,,,"",,,0,0,0,0,0,0,0,0.00134212522612,0.00379053769479,0.001044614351,0.00102705208657,1.75622644309e-05,0.000780308574629,0,"test",4274.33333333,0.00366528893395,1.00134212523,1.00366528893,159.4,88.35,0,-8857,0.517826825127,4294.86838029,4273.63161971,0.770756925375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:34:00.000+09:00",4290,4290,4290,4290,0,0,0.00116686114352,0,69.9356923756,4287.18319184,4282.76819383,4.41499801024,4.40784236315,0.00715564708684,4284.25,4274.1,3.10841494336,0.0011661835437,0.00495693775611,-0.402000063086,,,,,"",,,0,0,0,0,0,0,0,0.00134212522612,0.00372008142065,0.00102913706532,0.00102746908232,1.66798300392e-06,0.00072457224787,0,"test",4274.5,0.00362615510586,1.00134212523,1.00362615511,159.4,88.35,0,-8857,0.517826825127,4294.86838029,4273.63161971,0.770756925375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:35:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00468384074941,69.9356923756,4287.61654694,4283.30388318,4.31266376574,4.38880664367,-0.0761428779251,4285.25,4274.4,2.88638530455,0.000467564126427,0.00403514764968,-0.391074071396,,,,,"",,,0,0,0,0,0,0,0,0.00110845341579,0.0036496350365,0.00100528292908,0.00102303185167,-1.77489225933e-05,0.000672817087308,0,"test",4274.66666667,0.00358702432938,1.00110845342,1.00358702433,0,86.2,0,-8857,0.555684454756,4293.89580823,4276.60419177,0.774699592684,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:36:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00350877192982,69.9356923756,4287.98323203,4283.79989183,4.18334019794,4.34771335452,-0.164373156582,4286,4274.8,2.68021492565,0.000417140113792,0.00349198076227,-0.38822551908,,,,,"",,,0,0,0,0,0,0,0,0.000933271115259,0.00355572190512,0.000975137575278,0.00101345299639,-3.83154211147e-05,0.000624758723929,0,"test",4274.83333333,0.00354789660416,1.00093327112,1.0035478966,0,85.65,0,-8857,0.552831290134,4293.48331477,4278.51668523,0.767261241912,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:37:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00350877192982,69.9356923756,4288.29350402,4284.2591591,4.03434492177,4.28503966797,-0.250694746206,4286.75,4275.2,2.48877100239,0.000417140113792,0.00266997682213,-0.368096658001,,,,,"",,,0,0,0,0,0,0,0,0.000758150113723,0.00346182634731,0.00094040674167,0.000998843745448,-5.84370037777e-05,0.000580133100791,0,"test",4275,0.00350877192982,1.00075815011,1.00350877193,0,81.5,0,-8857,0.580981595092,4292.47276157,4281.02723843,0.783953818415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:38:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00233644859813,69.9356923756,4288.55604187,4284.68440658,3.87163529033,4.20235879244,-0.330723502117,4287.25,4275.6,2.31100164508,0.000350262882703,0.0023208057312,-0.35300441609,,,,,"",,,0,0,0,0,0,0,0,0.000641436818473,0.00336794835813,0.000902479088654,0.000979570814089,-7.70917254351e-05,0.000538695022163,0,"test",4275.25,0.00345009063797,1.00064143682,1.00345009064,0,78.4,0,-8857,0.564413265306,4292.22493719,4282.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:39:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00116686114352,69.9356923756,4288.77818927,4285.07815424,3.70003503447,4.10189404085,-0.401859006381,4287.5,4276,2.145930099,0.000254311490288,0.00233236151603,-0.332240002264,,,,,"",,,0,0,0,0,0,0,0,0.000583090379009,0.00327408793265,0.000862479029013,0.000956152457074,-9.36734280608e-05,0.000500216806294,0,"test",4275.5,0.00339141620863,1.00058309038,1.00339141621,0,74,0,-8857,0.538513513514,4292.5,4282.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:40:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00116686114352,69.9356923756,4288.96616015,4285.4427354,3.52342474814,3.98620018231,-0.462775434164,4287.75,4276.3,1.99264937764,0.000254311490288,0.00232053509908,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000524750743397,0.00320370413675,0.000821311130103,0.00092918419168,-0.000107873061577,0.000464487034416,0,"test",4275.75,0.00333274864059,1.00052475074,1.00333274864,0,39.85,0,-8857,1,4292.72493719,4282.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:41:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00116686114352,69.9356923756,4289.12521244,4285.78031056,3.34490187711,3.85794052127,-0.513038644156,4288,4276.6,1.85031727924,0.000254311490288,0.00228497177498,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000466417910448,0.00313333021559,0.000779697407252,0.000899286834794,-0.000119589427542,0.000431309389101,0,"test",4276,0.00327408793265,1.00046641791,1.00327408793,0,39.85,0,-8857,1,4292.89897949,4283.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:42:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00116686114352,69.9356923756,4289.25979514,4286.09288015,3.16691499095,3.71973541521,-0.552820424251,4288.25,4277.2,1.7181517593,0.000254311490288,0.00222454194932,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000408091878972,0.00299261198915,0.0007382086226,0.000867071192356,-0.000128862569756,0.000400501575593,0,"test",4276.25,0.0032154340836,1.00040809188,1.00321543408,0,39.85,0,-8857,1,4293.01969601,4283.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:43:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00116686114352,69.9356923756,4289.37367281,4286.38229643,2.99137637655,3.57406360747,-0.582687230928,4288.5,4277.8,1.59542663363,0.000254311490288,0.0021371461793,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000349772647779,0.00285193323671,0.000697290530663,0.000833115060017,-0.000135824529354,0.000371894320194,0,"test",4276.5,0.00315678709225,1.00034977265,1.00315678709,0,39.85,0,-8857,1,4293.08257569,4283.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:44:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00116686114352,69.9356923756,4289.47003084,4286.65027448,2.81975636381,3.42320215874,-0.603445794927,4288.75,4278.4,1.48146758837,0.000254311490288,0.00201929560777,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00029146021568,0.00271129394166,0.000657285865691,0.000797949221152,-0.000140663355461,0.00034533044018,0,"test",4276.75,0.00309814695739,1.00029146022,1.00309814696,0,39.85,0,-8857,1,4293.08012702,4284.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:45:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00116686114352,69.9356923756,4289.55156456,4286.89840229,2.65316226422,3.26919417984,-0.616031915615,4289,4279,1.37564847492,0.000254311490288,0.0018652366519,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000233154581488,0.0025706940874,0.000618452742243,0.00076204992537,-0.000143597183127,0.000320663980167,0,"test",4277,0.00303951367781,1.00023315458,1.00303951368,0,39.85,0,-8857,1,4293,4285,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:46:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00116686114352,69.9356923756,4289.62055462,4287.12815027,2.49240435413,3.1138362147,-0.621431860569,4289.25,4279.6,1.27738786957,0.000254311490288,0.00166495970823,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000174855744011,0.00243013365735,0.000580980035927,0.000725835947481,-0.000144855911554,0.000297759410155,0,"test",4277.33333333,0.00296134663342,1.00017485574,1.00296134663,0,39.85,0,-8857,1,4292.82071421,4285.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:47:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00116686114352,69.9356923756,4289.67893084,4287.34087988,2.33805095614,2.95867916298,-0.620628206844,4289.5,4280.2,1.18614587888,0.000254311490288,0.00139876442476,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.000116563702063,0.00228961263492,0.000545000222877,0.00068966880256,-0.000144668579684,0.000276490880858,0,"test",4277.66666667,0.00288319177121,1.0001165637,1.00288319177,0,39.85,0,-8857,1,4292.5,4286.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:48:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00116686114352,69.9356923756,4289.72832609,4287.53785174,2.19047435138,2.80503820066,-0.614563849284,4289.75,4280.8,1.10142117325,0.000254311490288,0.00101611957423,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,5.82784544554e-05,0.00214913100355,0.000510600081907,0.00065385505843,-0.000143254976523,0.000256741532226,0,"test",4278,0.00280504908836,1.00005827845,1.00280504909,0,39.85,0,-8857,1,4291.92944947,4287.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:49:00.000+09:00",4290,4290,4290,4290,0,0,0,0.00116686114352,69.9356923756,4289.77012208,4287.72023309,2.04988898467,2.65400835747,-0.604119372794,4290,4281.4,1.0227482323,0.000254311490288,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00200868874667,0.000477829600156,0.000618649966775,-0.000140820366619,0.000238402851352,0,"test",4278.33333333,0.002726918582,1,1.00272691858,0,39.85,0,-8857,1,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:50:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.80548791,4287.88910472,1.91638319611,2.50648332519,-0.590100129081,4290,4282,0.949694787137,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00186828584773,0.000446709369724,0.000584261847365,-0.000137552477641,0.000221374076256,0,"test",4278.58333333,0.00266832869135,1,1.00266832869,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:51:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.83541285,4288.04546733,1.78994551908,2.36317576397,-0.573230244889,4290,4282.6,0.881859445199,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.0017279222902,0.000417236717735,0.000550856821439,-0.000133620103704,0.000205561642238,0,"test",4278.83333333,0.00260974564718,1,1.00260974565,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:52:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.86073395,4288.19024753,1.67048642148,2.22463789547,-0.554151473996,4290,4283.2,0.818869484828,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00158759805753,0.000389390774237,0.000518563611999,-0.000129172837761,0.000190878667792,0,"test",4279.33333333,0.00249260009347,1,1.00249260009,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:53:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.8821595,4288.32430327,1.55785622909,2.0912815622,-0.533425333105,4290,4283.8,0.76037880734,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.0014473131332,0.000363136650138,0.000487478219626,-0.000124341569488,0.000177244477235,0,"test",4279.83333333,0.00237548191129,1,1.00237548191,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:54:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.9002888,4288.44842895,1.45185985353,1.96339722046,-0.511537366934,4290,4284.4,0.706066035387,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.0013070675007,0.000338428870287,0.000457668349758,-0.000119239479472,0.000164584157433,0,"test",4280.33333333,0.00225839109104,1,1.00225839109,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:55:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.91562899,4288.56336014,1.3522688487,1.84117154611,-0.488902697408,4290,4285,0.655632747145,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00116686114352,0.000315214183847,0.000429177516576,-0.000113963332729,0.000152828146188,0,"test",4280.83333333,0.00214132762313,1,1.00214132762,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:56:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.92860914,4288.66977791,1.25883123696,1.72470348428,-0.465872247322,4290,4285.6,0.608801836635,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00102669404517,0.000293433854769,0.000402028784215,-0.000108594929446,0.000141911850031,0,"test",4281.33333333,0.00202429149798,1,1.0020242915,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:57:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.93959235,4288.76831288,1.17127947577,1.61401868258,-0.442739206808,4290,4286.2,0.565315991161,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000886566189165,0.000273025518828,0.000376228131137,-0.00010320261231,0.000131775289315,0,"test",4281.83333333,0.00190728270601,1,1.00190728271,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:58:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.94888584,4288.85954896,1.08933687682,1.50908232143,-0.419745444604,4290,4286.7,0.524936277506,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000769822940724,0.000253924679913,0.000351767440892,-9.78427609799e-05,0.00012236276865,0,"test",4282.33333333,0.00179030123764,1,1.00179030124,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T15:59:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.95674955,4288.94402681,1.01272273945,1.40981040503,-0.397087665581,4290,4287.2,0.487440829113,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000653106922933,0.000236065906632,0.00032862713404,-9.25612274081e-05,0.000113622570889,0,"test",4282.83333333,0.00167334708332,1,1.00167334708,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:00:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.96340347,4289.02224705,0.94115641827,1.31607960768,-0.374923189411,4290,4287.4,0.452623627034,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000606428138266,0.000219383780483,0.000306778463329,-8.73946828463e-05,0.000105506672968,0,"test",4283.33333333,0.00155642023346,1,1.00155642023,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:01:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.9690337,4289.09467319,0.874360509443,1.22773578803,-0.35337527859,4290,4287.6,0.42029336796,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000559753708368,0.000203813638565,0.000286185498376,-8.23718598112e-05,9.79704820419e-05,0,"test",4283.83333333,0.00143952067852,1,1.00143952068,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:02:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.97379775,4289.16173444,0.812063310113,1.14460129245,-0.332537982336,4290,4287.7,0.390272413106,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000536418126268,0.000189292146879,0.000266806828077,-7.75146811973e-05,9.09725904675e-05,0,"test",4284.33333333,0.00132264840893,1,1.00132264841,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:03:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.97782887,4289.22382818,0.754000680323,1.06648117002,-0.312480489701,4290,4287.7,0.362395812169,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000536418126268,0.000175757734341,0.00024859700933,-7.28392749886e-05,8.44745482912e-05,0,"test",4284.83333333,0.00120580341515,1,1.00120580342,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:04:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.98123981,4289.28132239,0.699917415611,0.993168419141,-0.29325100353,4290,4287.7,0.336510397014,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.000536418126268,0.00016315091273,0.00023150779001,-6.83568772798e-05,7.84406519847e-05,0,"test",4285.33333333,0.00108898568762,1,1.00108898569,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:05:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.98412599,4289.33455777,0.649568220573,0.924448379428,-0.274880158854,4290,4288.1,0.312473940085,0,0,,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,0.000443086681747,0.00015141450363,0.000215489132734,-6.40746291036e-05,7.28377482715e-05,0,"test",4285.83333333,0.0009721952168,1,1.00097219522,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:06:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.98656815,4289.38384979,0.6027183587,0.860102375282,-0.257384016582,4290,4288.4,0.290154372936,0,0,,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,0.000373099524298,0.000140493789907,0.000200490064168,-5.99962742615e-05,6.76350519664e-05,0,"test",4286.33333333,0.000855431993157,1,1.00085543199,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:07:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.98863459,4289.42949054,0.559144041179,0.799910708462,-0.240766667282,4290,4288.7,0.269429060583,0,0,,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,0.00030312215823,0.000130336606335,0.000186459372602,-5.61227662663e-05,6.2803976826e-05,0,"test",4286.83333333,0.000738696007154,1,1.00073869601,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:08:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.99038311,4289.4717505,0.518632606754,0.74365508812,-0.225022481366,4290,4288.9,0.250184127685,0,0,,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,0.000256476019492,0.000120893381528,0.000173346174387,-5.24527928592e-05,5.83179784812e-05,0,"test",4287.25,0.000641436818473,1,1.00064143682,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:09:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.99186263,4289.5108801,0.480982535832,0.691120577662,-0.210138041831,4290,4289,0.23231383285,0,0,,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,0.000233154581488,0.000112117141219,0.000161100367753,-4.8983226534e-05,5.41524085897e-05,0,"test",4287.66666667,0.000544196532691,1,1.00054419653,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:10:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.99311454,4289.5471112,0.446003334558,0.642097129041,-0.196093794484,4290,4289.1,0.215719987646,0,0,,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,0.000209834230958,0.000103963481249,0.000149672990453,-4.57095092037e-05,5.02843794048e-05,0,"test",4287.83333333,0.000505305709955,1,1.00050530571,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:11:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.99417384,4289.58065852,0.413515318352,0.596380766903,-0.182865448552,4290,4289.2,0.2003114171,0,0,,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,0.000186514967826,9.63905170983e-05,0.000139016495782,-4.26259786834e-05,4.66926380187e-05,0,"test",4288,0.000466417910448,1,1.00046641791,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:12:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.99507017,4289.61172085,0.38334931912,0.553774477347,-0.170425158226,4290,4289.3,0.186003458736,0,0,,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,0.000163196792017,8.93588156458e-05,0.000129084959755,-3.97261441087e-05,4.33574495888e-05,0,"test",4288.08333333,0.000446975144295,1,1.00044697514,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:13:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.99582861,4289.64048227,0.355346336029,0.514088849083,-0.158742513055,4290,4289.4,0.172717497398,0,0,,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,0.000139879703455,8.28313137596e-05,0.000119834230556,-3.7002916796e-05,4.02604889039e-05,0,"test",4288.08333333,0.000446975144295,1,1.00044697514,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:14:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.99647036,4289.66711321,0.329357146017,0.47714250847,-0.147785362453,4290,4289.5,0.160380533298,0,0,,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,0.000116563702063,7.67732275098e-05,0.000111222029946,-3.44488024366e-05,3.73847396965e-05,0,"test",4288.08333333,0.000446975144295,1,1.00044697514,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:15:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.99701338,4289.69177149,0.305241887221,0.44276238422,-0.137520496999,4290,4289.6,0.148924780919,0,0,,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,9.32487877656e-05,7.11519550632e-05,0.00010320801497,-3.20560599065e-05,3.47144011467e-05,0,"test",4288.41666667,0.000369211635996,1,1.00036921164,0,0,,-8857,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:16:00.000+09:00",4295,4295,4290,4290,47,0,0,0,69.9356923756,4289.99747286,4289.71460323,0.282869625918,0.41078383256,-0.127914206642,4290,4289.7,0.495430153711,0,0,4.35889894354,,,,,"",,,0,0,0,-0.0011655011655,0,0.0011655011655,0.0011655011655,0,6.99349604867e-05,6.59369757384e-05,9.57538071235e-05,-2.98168313851e-05,0.000115484884315,12.2141945732,"test",4288.66666667,0.000310896937665,1,1.00031089694,9.4,2.35,20,-8857,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:17:00.000+09:00",4290,4290,4290,4290,15,0,0,0,69.9356923756,4289.99786165,4289.73574374,0.262117915483,0.381050649144,-0.118932733661,4290,4289.8,0.460042285589,0,0,1.12399279364,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,4.66222201501e-05,6.10997471988e-05,8.88229951385e-05,-2.77232479397e-05,0.000107235964007,11.0721077529,"test",4288.91666667,0.000252589037636,1,1.00025258904,12.4,3.1,4.83870967742,-8857,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:18:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.99819063,4289.75531827,0.24287235414,0.353414990143,-0.110542636004,4290,4289.9,0.427182122332,0,0,-0.292804845403,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,2.331056668e-05,5.66136023636e-05,8.23811165836e-05,-2.576751422e-05,9.95762522919e-05,0,"test",4289.08333333,0.00021372088053,1,1.00021372088,12.4,3.1,0,-8857,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:19:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.99846899,4289.77344285,0.225026146773,0.327737221469,-0.102711074697,4290,4290,0.396669113594,0,0,-0.292804845403,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,0,5.24536472663e-05,7.63956227201e-05,-2.39419754538e-05,9.24636628425e-05,0,"test",4289.16666667,0.000194287934719,1,1.00019428793,12.4,3.1,0,-8857,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:20:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.99870453,4289.79022486,0.208479674941,0.303885712164,-0.0954060372223,4290,4290,0.36833560548,0,0,-0.292804845403,,,,,"",,,0,0,-0.0011655011655,-0.0011655011655,0,0,0,0,0,4.85966608255e-05,7.08358303412e-05,-2.22391695157e-05,8.58591154966e-05,0,"test",4289.25,0.000174855744011,1,1.00017485574,12.4,3.1,0,-8857,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:21:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.99890384,4289.80576376,0.193140078209,0.281736585373,-0.088596507164,4290,4290,0.342025919375,0,0,-0.292804845403,,,,,"",,,0,0,-0.0011655011655,-0.013986013986,0,0,0,0,0,4.50209972514e-05,6.56728637232e-05,-2.06518664718e-05,7.97263215326e-05,0,"test",4289.33333333,0.000155424308362,1,1.00015542431,3,3.1,0,-8857,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:22:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.99907248,4289.82015163,0.178920849108,0.26117343812,-0.0822525890116,4290,4290,0.317595496562,0,0,-0.292804845403,,,,,"",,,0,0,-0.0011655011655,-0.013986013986,0,0,0,0,0,4.17064916336e-05,6.08795893053e-05,-1.91730976717e-05,7.40315842802e-05,0,"test",4289.41666667,0.000135993627727,1,1.00013599363,0,3.1,0,-8857,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:23:00.000+09:00",4290,4290,4290,4290,0,0,0,0,69.9356923756,4289.99921517,4289.83347373,0.165741443412,0.242087039178,-0.0763455957661,4290,4290,0.294910103951,0,0,-0.292804845403,,,,,"",,,0,0,-0.0011655011655,-0.013986013986,0,0,0,0,0,3.86343690937e-05,5.6430545263e-05,-1.77961761693e-05,6.87436139745e-05,0,"test",4289.5,0.000116563702063,1,1.0001165637,0,3.1,0,-8857,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:24:00.000+09:00",4290,4290,4290,4290,7,0,0,0,69.9356923756,4289.99933591,4289.84580901,0.15352690683,0.224375012709,-0.0708481058786,4290,4290,0.273845096526,0,0,0.335073447861,,,,,"",,,0,-0.0011655011655,-0.0011655011655,-0.013986013986,0,0,0,0,0,3.57871577692e-05,5.23018677642e-05,-1.6514709995e-05,6.38333558335e-05,10.3099854605,"test",4289.58333333,9.71345313259e-05,1,1.00009713453,1.4,3.45,2.02898550725,-8857,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:25:00.000+09:00",4285,4285,4285,4285,1,-0.0011655011655,-0.0011655011655,-0.0011655011655,5.92483431451,4289.23020731,4289.48686019,-0.256652880029,0.128169434161,-0.38482231419,4289.75,4289.9,0.611427589631,0.00025401508995,0.00101611957423,-0.236280542711,,,,,"",,,0,0,0,-0.0128354725788,0,-0.0011655011655,0,-0.00110729063465,-0.00114221776731,-5.98956546159e-05,2.9911186502e-05,-8.98068411179e-05,0.000142690219284,8.36310917603,"test",4289.58333333,-0.00106847984458,0.998892709365,0.998931520155,1.6,3.5,0.285714285714,-8858,-0.0142857142857,4291.92944947,4287.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:26:00.000+09:00",4285,4285,4285,4285,0,0,-0.0011655011655,-0.0011655011655,5.92483431451,4288.57940619,4289.15450018,-0.575093990758,-0.0124832508228,-0.562610739936,4289.5,4289.8,0.567754190372,0.00025401508995,0.00139876442476,-0.330792759795,,,,,"",,,0,0,0,-0.0128354725788,0,0,0,-0.00104907331857,-0.0011189332836,-0.000134210966338,-2.913244066e-06,-0.000131297722272,0.000132498060763,0,"test",4289.58333333,-0.00106847984458,0.998950926681,0.998931520155,1.6,3.5,0,-8858,-0.0142857142857,4292.5,4286.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:27:00.000+09:00",4285,4285,4285,4285,0,0,-0.0011655011655,-0.0011655011655,5.92483431451,4288.02872831,4288.84675942,-0.818031111805,-0.173592823019,-0.644438288786,4289.25,4289.7,0.527200319631,0.00025401508995,0.00166495970823,-0.330792759795,,,,,"",,,0,0,0,-0.0128354725788,0,0,0,-0.000990849216063,-0.00109564771429,-0.000190905743712,-4.05117439952e-05,-0.000150393999717,0.000123033913566,0,"test",4289.58333333,-0.00106847984458,0.999009150784,0.998931520155,1.6,3.5,0,-8858,-0.0142857142857,4292.82071421,4285.67928579,-0.095119035712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:28:00.000+09:00",4285,4285,4285,4285,0,0,-0.0011655011655,-0.0011655011655,5.92483431451,4287.56277011,4288.56181428,-0.99904417118,-0.338683092651,-0.660361078528,4289,4289.6,0.489543153943,0.00025401508995,0.0018652366519,-0.330792759795,,,,,"",,,0,0,0,-0.0128354725788,0,0,0,-0.00093261832595,-0.00107236105931,-0.000233149164803,-7.90392281567e-05,-0.000154109936646,0.000114245776883,0,"test",4289.58333333,-0.00106847984458,0.999067381674,0.998931520155,1.6,3.5,0,-8858,-0.0142857142857,4293,4285,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:29:00.000+09:00",4285,4285,4285,4285,0,0,-0.0011655011655,-0.0011655011655,5.92483431451,4287.16849779,4288.29797619,-1.12947840093,-0.496842154308,-0.632636246626,4288.75,4289.5,0.454575785804,0.00025401508995,0.00201929560777,-0.330792759795,,,,,"",,,0,0,0,-0.0046674445741,0,0,0,-0.000874380647042,-0.00104907331857,-0.0002635888917,-0.000115949160865,-0.000147639730834,0.000106085364248,0,"test",4289.58333333,-0.00106847984458,0.999125619353,0.998931520155,0.2,3.5,0,-8858,-0.0142857142857,4293.08012702,4284.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:30:00.000+09:00",4285,4285,4285,4285,0,0,0,-0.0011655011655,5.92483431451,4286.83488274,4288.05368165,-1.21879891255,-0.641233505957,-0.577565406596,4288.5,4289.4,0.422106086818,0.00025401508995,0.0021371461793,-0.330792759795,,,,,"",,,0,0,0,-0.0046674445741,0,0,0,-0.000816136178151,-0.001025784492,-0.000284433818566,-0.000149646092405,-0.00013478772616,9.85078382306e-05,0,"test",4289.5,-0.00104907331857,0.999183863822,0.998950926681,0,3.5,0,-8858,-0.0142857142857,4293.08257569,4283.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:31:00.000+09:00",4285,4285,4285,4285,0,0,0,-0.0011655011655,5.92483431451,4286.55259309,4287.82748301,-1.27488992408,-0.767964789581,-0.506925134496,4288.25,4289.3,0.391955652045,0.00025401508995,0.00222454194932,-0.330792759795,,,,,"",,,0,0,0,-0.0046674445741,0,0,0,-0.00075788491809,-0.00100249457954,-0.000297523902935,-0.000179221654511,-0.000118302248424,9.14715640713e-05,0,"test",4289.41666667,-0.00102966603851,0.999242115082,0.998970333961,0,3.5,0,-8858,-0.0142857142857,4293.01969601,4283.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:32:00.000+09:00",4285,4285,4285,4285,0,0,0,-0.0011655011655,5.92483431451,4286.31373261,4287.61803983,-1.30430721317,-0.875233274299,-0.429073938875,4288,4289.2,0.363958819756,0.00025401508995,0.00228497177498,-0.330792759795,,,,,"",,,0,0,0,-0.0046674445741,0,0,0,-0.000699626865672,-0.000979203581087,-0.000304389081254,-0.00020425513986,-0.000100133941394,8.49378809233e-05,0,"test",4289.33333333,-0.00101025800435,0.999300373134,0.998989741996,0,3.5,0,-8858,-0.0142857142857,4292.89897949,4283.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:33:00.000+09:00",4285,4285,4285,4285,0,0,0,-0.0011655011655,5.92483431451,4286.1116199,4287.42411095,-1.31249104693,-0.962684828826,-0.349806218106,4287.75,4289.1,0.337961761202,0.00025401508995,0.00232053509908,-0.330792759795,,,,,"",,,0,0,0,-0.0046674445741,0,0,0,-0.000641362019707,-0.000955911496584,-0.000306298960778,-0.000224663904043,-8.16350567343e-05,7.88708894288e-05,0,"test",4289.25,-0.000990849216063,0.99935863798,0.999009150784,0,3.5,0,-8858,-0.0142857142857,4292.72493719,4282.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:34:00.000+09:00",4285,4285,4285,4285,0,0,0,-0.0011655011655,5.92483431451,4285.94060146,4287.24454718,-1.30394571957,-1.03093700697,-0.273008712594,4287.5,4289,0.313821635402,0.00025401508995,0.00233236151603,-0.330792759795,,,,,"",,,0,0,0,-0.0046674445741,0,0,0,-0.000583090379009,-0.00093261832595,-0.000304304718686,-0.000240592066972,-6.3712651714e-05,7.32372544696e-05,0,"test",4289.16666667,-0.000971439673596,0.999416909621,0.999028560326,0,3.5,0,-8858,-0.0142857142857,4292.5,4282.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:35:00.000+09:00",4285,4285,4285,4285,0,0,0,-0.0011655011655,5.92483431451,4285.79589354,4287.07828442,-1.28239088224,-1.08122778203,-0.201163100211,4287.25,4288.9,0.291405804302,0.00025401508995,0.0023208057312,-0.330792759795,,,,,"",,,0,0,0,-0.0046674445741,0,0,0,-0.000524811942387,-0.000909324069109,-0.000299274418259,-0.000252328537229,-4.69458810294e-05,6.80060220075e-05,0,"test",4289.08333333,-0.000952029376906,0.999475188058,0.999047970623,0,3.5,0,-8858,-0.0142857142857,4292.22493719,4282.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:36:00.000+09:00",4285,4285,4285,4285,0,0,0,-0.0011655011655,5.92483431451,4285.67344838,4286.92433743,-1.25088904806,-1.11516003523,-0.13572901283,4287,4288.8,0.270591103995,0.00025401508995,0.00228550477517,-0.326216522996,,,,,"",,,0,0,-0.0128354725788,-0.0046674445741,0,0,0,-0.000466526708654,-0.000886028725984,-0.000291922765009,-0.000260247382785,-3.1675382224e-05,6.31484490069e-05,0,"test",4289,-0.00093261832595,0.999533473291,0.999067381674,0,1.15,0,-8858,-0.0434782608696,4291.89897949,4282.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:37:00.000+09:00",4285,4285,4285,4285,0,0,0,-0.0011655011655,5.92483431451,4285.56984094,4286.78179392,-1.21195297801,-1.13451862379,-0.0774343542181,4286.75,4288.7,0.251263167995,0.00025401508995,0.00222532035089,-0.261488180184,,,,,"",,,0,0,-0.0128354725788,-0.0046674445741,0,0,0,-0.00040823467662,-0.0008627322965,-0.000282836167563,-0.000264765139741,-1.80710278222e-05,5.86378455064e-05,0,"test",4288.91666667,-0.000913206520683,0.999591765323,0.999086793479,0,0.4,0,-8858,-0.125,4291.51969601,4281.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:38:00.000+09:00",4285,4285,4285,4285,0,0,0,-0.0011655011655,5.92483431451,4285.4821731,4286.64980918,-1.16763608006,-1.14114211504,-0.0264939650203,4286.5,4288.6,0.233315798853,0.00025401508995,0.00213814333137,-0.261488180184,,,,,"",,,0,0,-0.0128354725788,-0.0046674445741,0,0,0,-0.000349935845095,-0.000839434780581,-0.000272493834321,-0.000266310878657,-6.18295566401e-06,5.44494279703e-05,0,"test",4288.83333333,-0.000893793961062,0.999650064155,0.999106206039,0,0.4,0,-8858,-0.125,4291.08257569,4281.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:39:00.000+09:00",4285,4285,4285,4285,0,0,0,-0.0011655011655,5.92483431451,4285.40799262,4286.52760109,-1.11960846965,-1.13683538597,0.0172269163132,4286.25,4288.5,0.216650384649,0.00025401508995,0.00202047338299,-0.261488180184,,,,,"",,,0,0,-0.0128354725788,-0.0046674445741,0,0,0,-0.00029163021289,-0.000816136178151,-0.00026128552384,-0.000265305807693,4.02028385372e-06,5.05601831152e-05,0,"test",4288.75,-0.000874380647042,0.999708369787,0.999125619353,0,0.4,0,-8858,-0.125,4290.58012702,4281.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:40:00.000+09:00",4285,4285,4285,4285,0,0,0,-0.0011655011655,5.92483431451,4285.34522453,4286.41444546,-1.06922092908,-1.12331249459,0.0540915655104,4286,4288.4,0.201175357174,0.00025401508995,0.00186654223052,-0.261488180184,,,,,"",,,0,-0.0128354725788,-0.0128354725788,0.00233372228705,0,0,0,-0.000233317778815,-0.000792836489133,-0.000249526471197,-0.000262149940394,1.26234691973e-05,4.69487414642e-05,0,"test",4288.66666667,-0.000854966578579,0.999766682221,0.999145033421,0,0.4,0,-8858,-0.125,4290,4282,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:41:00.000+09:00",4255,4255,4230,4230,1000,-0.0128354725788,-0.0128354725788,-0.013986013986,0.174498157051,4276.8305746,4282.23559765,-5.40502304482,-1.97965460464,-3.42536844019,4283,4287.2,4.11537711738,0.00279558925808,0.0114762603105,4.35879187716,,,,,"",,,0,0,0,0.01536643026,0,-0.00700116686114,0.00583430571762,-0.0123745038524,-0.0133420414256,-0.00127778322573,-0.000468003452632,-0.000809779773094,0.000972902391815,15.2577127874,"test",4287.66666667,-0.0134494285936,0.987625496148,0.986550571406,200,50.4,19.8412698413,-9858,-0.993055555556,4307.57641145,4258.42358855,-0.578269707872,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:42:00.000+09:00",4230,4230,4230,4230,0,0,-0.0128354725788,-0.013986013986,0.174498157051,4269.62587082,4278.36629412,-8.74042330023,-3.33180834375,-5.40861495648,4280,4286,3.82142160899,0.00279558925808,0.0156385051689,-0.231342787078,,,,,"",,,0,0,0,0.01536643026,0,0,0,-0.0116822429907,-0.0130657956136,-0.00206629392441,-0.000787661546987,-0.00127863237742,0.000903409363828,0,"test",4286.66666667,-0.0132192846034,0.988317757009,0.986780715397,200,50.4,0,-9858,-0.993055555556,4313.46640106,4246.53359894,-0.247017880834,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:43:00.000+09:00",4230,4230,4230,4230,0,0,-0.0128354725788,-0.013986013986,0.174498157051,4263.529583,4274.78360566,-11.254022665,-4.91625120801,-6.33777145701,4277,4284.8,3.54846292264,0.00279558925808,0.0184930745226,-0.231342787078,,,,,"",,,0,0,0,0.01536643026,0,0,0,-0.010989010989,-0.0127893950709,-0.00266052545272,-0.00116223432813,-0.00149829112459,0.000838880123554,0,"test",4285.66666667,-0.0129890332115,0.989010989011,0.987010966789,200,50.4,0,-9858,-0.993055555556,4316.54743987,4237.45256013,-0.0942230414734,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:44:00.000+09:00",4230,4230,4230,4230,0,0,-0.0128354725788,-0.013986013986,0.174498157051,4258.37118561,4271.46630154,-13.0951159261,-6.55202415163,-6.5430917745,4274,4283.6,3.2950012853,0.00279558925808,0.0205896116051,-0.229657122305,,,,,"",,,0,0,0.00827423167849,0.01536643026,1,0,0,-0.0102948058025,-0.0125128396676,-0.00309577208656,-0.00154894187982,-0.00154683020674,0.000778960114729,0,"test",4284.66666667,-0.0127586743426,0.989705194197,0.987241325657,200,50.05,0,-9858,-1,4318,4230,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:45:00.000+09:00",4230,4230,4230,4230,0,0,-0.0128354725788,-0.0128354725788,0.174498157051,4254.00638783,4268.39472365,-14.388335821,-8.11928648551,-6.26904933551,4271.25,4282.4,3.05964405064,0.00279742639317,0.0223032588625,-0.229415733871,,,,,"",,,0,0,0.00827423167849,0.01536643026,1,0,0,-0.00965759438104,-0.0122361292733,-0.00340149783003,-0.00191945306986,-0.00148204476017,0.000723320106534,0,"test",4283.66666667,-0.0125282079216,0.990342405619,0.987471792078,200,50,0,-9858,-1,4318.88139721,4223.61860279,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:46:00.000+09:00",4230,4230,4230,4230,0,0,0,-0.0128354725788,0.174498157051,4250.31309739,4265.55067004,-15.2375726524,-9.54294371889,-5.6946289335,4268.5,4281.2,2.84109804702,0.00279742639317,0.0236187572424,-0.229415733871,,,,,"",,,0,0,0.00827423167849,0.01536643026,1,0,0,-0.00901956190699,-0.0119592637578,-0.00360226303839,-0.00225601506357,-0.00134624797482,0.000671654384639,0,"test",4282.66666667,-0.012297633873,0.990980438093,0.987702366127,0,50,0,-9858,-1,4318.90833264,4218.09166736,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:47:00.000+09:00",4230,4230,4230,4230,0,0,0,-0.0128354725788,0.174498157051,4247.18800549,4262.91728708,-15.7292815926,-10.7802112936,-4.94907029897,4265.75,4280,2.63816247224,0.00279742639317,0.0245990299844,-0.229415733871,,,,,"",,,0,0,0.00827423167849,0.01536643026,1,0,0,-0.00838070679247,-0.0116822429907,-0.00371850628667,-0.00254851330819,-0.00116999297848,0.00062367907145,0,"test",4281.66666667,-0.0120669521214,0.991619293208,0.987933047879,0,50,0,-9858,-1,4318.21665608,4213.28334392,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:48:00.000+09:00",4230,4230,4230,4230,0,0,0,-0.0128354725788,0.174498157051,4244.54369695,4260.47896952,-15.9352725675,-11.8112235484,-4.1240490191,4263,4278.8,2.44972229565,0.00279742639317,0.0252820897683,-0.229415733871,,,,,"",,,0,0.00827423167849,0.00827423167849,0.01536643026,1,0,0,-0.00774102744546,-0.0114050668412,-0.00376720391667,-0.00279225142988,-0.000974952486784,0.000579130566347,0,"test",4280.66666667,-0.0118361625915,0.992258972555,0.988163837409,0,50,0,-9858,-1,4316.88877434,4209.11122566,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:49:00.000+09:00",4265,4265,4265,4265,12,0.00827423167849,0.00827423167849,-0.0046674445741,52.854174039,4247.6908205,4260.81386066,-13.1230401681,-12.0735868724,-1.04945329579,4262,4278.3,4.77474213167,0.00340713971141,0.0248488076863,-0.17720813625,,,,,"",,,0,0,0,0.00703399765533,0,0.00827423167849,0,0.00070389488503,-0.00310871140406,-0.00307691445912,-0.00283085272505,-0.000246061734067,0.00111951749863,10.8431236484,"test",4280.25,-0.00356287600023,1.00070389489,0.996437124,2.4,50.6,0.237154150198,-9846,-0.97628458498,4314.95280918,4209.04719082,0.528327109048,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:50:00.000+09:00",4265,4265,4265,4265,0,0,0.00827423167849,-0.0046674445741,52.854174039,4250.35377119,4261.12394506,-10.7701738704,-11.812904272,1.04273040153,4261,4277.8,4.43368912227,0.00340713971141,0.0243712837095,-0.232298748556,,,,,"",,,0,0,0,0.00703399765533,0,0,0,0.000938746773058,-0.00299219224835,-0.00252524592507,-0.00276973136506,0.000244485439984,0.00103955196302,0,"test",4279.83333333,-0.0034658670509,1.00093874677,0.996534132949,2.4,50.6,0,-9846,-0.97628458498,4312.92301994,4209.07698006,0.538518560789,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:51:00.000+09:00",4265,4265,4265,4265,0,0,0.00827423167849,-0.0046674445741,52.854174039,4252.60703716,4261.41106024,-8.80402308027,-11.2111280336,2.40710495336,4260,4277.3,4.11699704211,0.00340713971141,0.023846807698,-0.232298748556,,,,,"",,,0,0,0,0.00703399765533,0,0,0,0.00117370892019,-0.00287564585135,-0.0020642492568,-0.00262863494341,0.000564385686603,0.000965298251373,0,"test",4279.41666667,-0.00336883921095,1.00117370892,0.996631160789,2.4,50.6,0,-9846,-0.97628458498,4310.7937004,4209.2062996,0.549218701935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:52:00.000+09:00",4265,4265,4265,4265,0,0,0.00827423167849,-0.0046674445741,52.854174039,4254.51364683,4261.67690763,-7.16326080215,-10.4015545873,3.23829378518,4259,4276.8,3.82292582481,0.00340713971141,0.0232721515724,-0.232298748556,,,,,"",,,0,0,0,0.00703399765533,0,0,0,0.00140878140409,-0.00275907220352,-0.0016795453229,-0.0024388170193,0.000759271696409,0.000896348376275,0,"test",4279,-0.00327179247488,1.0014087814,0.996728207525,2.4,50.6,0,-9846,-0.97628458498,4308.55804677,4209.44195323,0.56053507342,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:53:00.000+09:00",4265,4265,4265,4265,0,0,0.00827423167849,-0.0046674445741,52.854174039,4256.12693193,4261.92306262,-5.79613068907,-9.48046980768,3.68433911861,4258,4276.3,3.54985969447,0.00340713971141,0.0226434397242,-0.232298748556,,,,,"",,,0,0,0,0.00703399765533,0,0,0,0.00164396430249,-0.00264247129528,-0.00135899898923,-0.00222285341329,0.000863854424058,0.000832323492255,0,"test",4278.58333333,-0.00317472683715,1.0016439643,0.996825273163,2.4,50.6,0,-9846,-0.97628458498,4306.20788317,4209.79211683,0.572602233694,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:54:00.000+09:00",4265,4265,4265,4265,0,0,0,-0.0046674445741,52.854174039,4257.49201933,4262.15098391,-4.65896458123,-8.51616876239,3.85720418116,4257,4275.8,3.29629828772,0.00340713971141,0.0219559717088,-0.232298748556,,,,,"",,,0,0,0,0.00703399765533,0,0,0,0.00187925769321,-0.00252584311708,-0.00109237153135,-0.0019967570369,0.000904385505548,0.000772871814237,0,"test",4278.16666667,-0.00307764229226,1.00187925769,0.996922357708,0,50.6,0,-9846,-0.97628458498,4303.73328578,4210.26671422,0.585592098502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:55:00.000+09:00",4265,4265,4265,4265,0,0,0,-0.0046674445741,52.854174039,4258.64709328,4262.36202214,-3.71492886048,-7.55592078201,3.84099192153,4256,4275.3,3.06084841003,0.00340713971141,0.0212039740088,-0.232298748556,,,,,"",,,0,0,0.00703399765533,0.00703399765533,1,0,0,0.00211466165414,-0.00240918765935,-0.000871026696479,-0.00177161096882,0.000900584272339,0.000717666684649,0,"test",4277.75,-0.00298053883467,1.00211466165,0.997019461165,0,50.6,0,-9846,-0.97628458498,4301.12205669,4210.87794331,0.599729496615,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:56:00.000+09:00",4265,4265,4265,4265,0,0,0,-0.0046674445741,52.854174039,4259.62446354,4262.5574279,-2.93296436291,-6.63132949819,3.69836513528,4255,4274.8,2.84221638074,0.00340713971141,0.0203802429036,-0.232298748556,,,,,"",,,0,0,0.00703399765533,0.00703399765533,1,0,0,0.00235017626322,-0.00229250491251,-0.000687682148397,-0.00155482520473,0.000867143056337,0.000666404778602,0,"test",4277.33333333,-0.00288341645885,1.00235017626,0.997116583541,0,50.6,0,-9846,-0.97628458498,4298.35896678,4211.64103322,0.615316401004,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:57:00.000+09:00",4265,4265,4265,4265,0,0,0,-0.0046674445741,52.854174039,4260.45146915,4262.73835917,-2.28689002022,-5.7624416026,3.47555158237,4254,4274.3,2.63920092497,0.00340713971141,0.0194756137068,-0.232298748556,,,,,"",,,0,0,0.00703399765533,0.00703399765533,1,0,0,0.0025858015985,-0.002175794867,-0.000536199301342,-0.00135110002406,0.000814900722713,0.000618804437274,0,"test",4276.91666667,-0.00278627515929,1.0025858016,0.997213724841,0,50.6,0,-9846,-0.97628458498,4295.42463035,4212.57536965,0.632771251136,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:58:00.000+09:00",4265,4265,4265,4265,0,0,0,-0.0046674445741,52.854174039,4261.15124313,4262.90588812,-1.75464499367,-4.96088228081,3.20623728714,4253,4273.8,2.45068657319,0.00340713971141,0.0184781403286,-0.232298748556,,,,,"",,,0,0,0.00703399765533,0.00703399765533,1,0,0,0.00282153773807,-0.00205905751322,-0.000411405625715,-0.00116316114439,0.000751755518673,0.000574604120325,0,"test",4276.5,-0.00268911493043,1.00282153774,0.99731088507,0,50.6,0,-9846,-0.97628458498,4292.29376541,4213.70623459,0.652695979568,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T16:59:00.000+09:00",4265,4265,4265,4265,0,0,0,-0.0046674445741,52.854174039,4261.74335957,4263.06100752,-1.31764795015,-4.23223541468,2.91458746453,4252,4273.3,2.27563753225,0.00340713971141,0.0173717641699,-0.232298748556,,,,,"",,,0,0.00703399765533,0.00703399765533,0.00703399765533,1,0,0,0.00305738476011,-0.0019422928416,-0.00030894441973,-0.000992317799456,0.000683373379726,0.000533560968874,0,"test",4276.08333333,-0.00259193576676,1.00305738476,0.997408064233,0,50.6,0,-9846,-0.97628458498,4288.93237063,4215.06762937,0.675997367349,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:00:00.000+09:00",4295,4295,4295,4295,1,0.00703399765533,0.00703399765533,0.00233372228705,76.6845290361,4266.85976579,4265.42685881,1.43290697512,-3.09920693672,4.53211391184,4252.5,4273.4,4.25594913709,0.00375755015207,0.0183059381127,-0.227949449542,,,,,"",,,0,0,0,0,0,0.00703399765533,0,0.00999412110523,0.00505452333037,0.00033362211295,-0.00072158485139,0.00105520696434,0.000990907831685,8.36543963619,"test",4276.16666667,0.00440425614842,1.00999412111,1.00440425615,0.2,50.65,0.0197433366239,-9845,-0.974333662389,4291.42300091,4213.57699909,1.04594968276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:01:00.000+09:00",4295,4295,4295,4295,0,0,0.00703399765533,0.01536643026,76.6845290361,4271.18903259,4267.61746186,3.57157072597,-1.76505140418,5.33662213015,4255.75,4273.5,3.95195277015,0.00230459257373,0.0195623867911,-0.248761119291,,,,,"",,,0,0,0,0,0,0,0,0.00922281618986,0.005031005031,0.000831564779039,-0.000410954925304,0.00124251970434,0.00092012870085,0,"test",4276.25,0.00438468284127,1.00922281619,1.00438468284,0.2,0.65,0,-9845,1,4297.37631379,4214.12368621,0.971456591077,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:02:00.000+09:00",4295,4295,4295,4295,0,0,0.00703399765533,0.01536643026,76.6845290361,4274.85225835,4269.64579802,5.20646032306,-0.370749058732,5.5772093818,4259,4273.6,3.66967042943,0.00230459257373,0.0202851477497,-0.248761119291,,,,,"",,,0,0,0,0,0,0,0,0.00845268842451,0.00500748783227,0.00121221427778,-8.63210846873e-05,0.00129853536247,0.000854405222218,0,"test",4276.33333333,0.00436511029698,1.00845268842,1.0043651103,0.2,0.65,0,-9845,1,4302.19722213,4215.80277787,0.916693461089,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:03:00.000+09:00",4295,4295,4295,4295,0,0,0.00703399765533,0.01536643026,76.6845290361,4277.95191091,4271.52388706,6.42802384987,0.989005522988,5.43901832688,4262.25,4273.7,3.40755111304,0.00230459257373,0.0205327498093,-0.248761119291,,,,,"",,,0,0,0,0,0,0,0,0.00768373511643,0.00498397173409,0.00149662953431,0.000230269039113,0.0012663604952,0.000793376277774,0,"test",4276.41666667,0.0043455385155,1.00768373512,1.00434553852,0.2,0.65,0,-9845,1,4306.00785644,4218.49214356,0.874218513729,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:04:00.000+09:00",4295,4295,4295,4295,0,0,0.00703399765533,0.01536643026,76.6845290361,4280.57469385,4273.26285839,7.31183545805,2.25357151,5.05826394805,4265.5,4273.8,3.16415460496,0.00230459257373,0.0203246670277,-0.248761119291,,,,,"",,,0,0,0,0,0,0,0,0.00691595358106,0.00496045673639,0.00170240639303,0.000524696509895,0.00117770988313,0.000736706543647,0,"test",4276.5,0.00432596749678,1.00691595358,1.0043259675,0.2,0.65,0,-9845,1,4308.8474336,4222.1525664,0.840273893374,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:05:00.000+09:00",4295,4295,4295,4295,196,0,0,0.01536643026,76.6845290361,4282.79397172,4274.87301703,7.92095469001,3.387048146,4.53390654401,4268.75,4273.9,2.93814356175,0.00230459257373,0.0196485872575,4.3507368373,,,,,"",,,0,0,0,0,0,0,0,0.00614934114202,0.00493694283909,0.00184422693597,0.000788602595111,0.00105562434086,0.000684084647672,13.6433226816,"test",4276.58333333,0.00430639724079,1.00614934114,1.00430639724,39.2,10.45,18.7559808612,-9845,0.0622009569378,4310.68745343,4226.81254657,0.812966070356,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:06:00.000+09:00",4295,4295,4295,4295,0,0,0,0.01536643026,76.6845290361,4284.67182222,4276.36390465,8.30791756759,4.37122203032,3.93669553727,4272,4274,2.72827616448,0.00230459257373,0.0184554338431,-0.245029371866,,,,,"",,,0,0,0,0,0,0,0,0.00538389513109,0.00491343004212,0.00193432306579,0.00101774668925,0.000916576376546,0.000635221458553,0,"test",4276.66666667,0.00428682774747,1.00538389513,1.00428682775,39.2,10.45,0,-9845,0.0622009569378,4311.42080669,4232.57919331,0.791724116423,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:07:00.000+09:00",4295,4295,4295,4295,0,0,0,0.01536643026,76.6845290361,4286.26077265,4277.74435616,8.51641648799,5.20026092185,3.31615556614,4275.25,4274.1,2.53339929559,0.00230459257373,0.0166368393915,-0.245029371866,,,,,"",,,0,0,0,0,0,0,0,0.00461961288814,0.00488991834538,0.00198286763399,0.0012107708782,0.000772096755795,0.000589848497228,0,"test",4276.75,0.00426725901678,1.00461961289,1.00426725902,39.2,10.45,0,-9845,0.0622009569378,4310.8133238,4239.6866762,0.777673708295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:08:00.000+09:00",4295,4295,4295,4295,0,0,0,0.01536643026,76.6845290361,4287.60526916,4279.022552,8.58271716366,5.87675217022,2.70596499345,4278.5,4274.2,2.35244220305,0.00230459257373,0.013953312195,-0.245029371866,,,,,"",,,0,0,0,0,0,0,0,0.00385649176113,0.00486640774882,0.00199830434544,0.00136827757165,0.000630026773794,0.000547716461711,0,"test",4276.83333333,0.00424769104867,1.00385649176,1.00424769105,39.2,10.45,0,-9845,0.0622009569378,4308.34962311,4248.65037689,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:09:00.000+09:00",4295,4295,4295,4295,0,0,0,0.00703399765533,76.6845290361,4288.74292006,4280.20606667,8.53685339487,6.40877241515,2.12808097972,4280,4274.3,2.18441061712,0.00153302424744,0.0140186915888,-0.23064516269,,,,,"",,,0,0,0,0,0,0,0,0.0035046728972,0.00484289825235,0.00198762593594,0.0014921472445,0.000495478691438,0.000508593857303,0,"test",4276.91666667,0.00422812384311,1.0035046729,1.00422812384,39.2,9.85,0,-9845,0.00507614213198,4310,4250,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:10:00.000+09:00",4295,4295,4295,4295,0,0,0,0.00703399765533,76.6845290361,4289.70554774,4281.30191358,8.40363416411,6.80774476494,1.59588939917,4281.5,4274.4,2.02838128732,0.00153302424744,0.0139435352625,-0.23064516269,,,,,"",,,0,0,0,0,0,0,0,0.00315310054887,0.00481938985589,0.00195660865288,0.00158503952618,0.000371569126699,0.000472265724639,0,"test",4277,0.00420855740005,1.00315310055,1.0042085574,0,9.85,0,-9845,0.00507614213198,4311.34962311,4251.65037689,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:11:00.000+09:00",4295,4295,4295,4295,0,0,0,0.00703399765533,76.6845290361,4290.52007886,4282.31658665,8.20349221222,7.0868942544,1.11659795782,4283,4274.5,1.88349690966,0.00153302424744,0.0137258355888,-0.23064516269,,,,,"",,,0,0,0,0,0,0,0,0.00280177445716,0.00479588255936,0.00191000982822,0.00165003358659,0.000259976241635,0.000438532458593,0,"test",4277.08333333,0.00418899171944,1.00280177446,1.00418899172,0,9.85,0,-9845,0.00507614213198,4312.39387691,4253.60612309,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:12:00.000+09:00",4295,4295,4295,4295,0,0,0,0.00703399765533,76.6845290361,4291.2092975,4283.25609875,7.95319874891,7.2601551533,0.693043595612,4284.5,4274.6,1.74896141611,0.00153302424744,0.0133589338511,-0.23064516269,,,,,"",,,0,0,0,0,0,0,0,0.0024506943634,0.0047723763627,0.0018517342838,0.00169037372603,0.000161360557768,0.000407208711551,0,"test",4277.16666667,0.00416942680123,1.00245069436,1.0041694268,0,9.85,0,-9845,0.00507614213198,4313.11817604,4255.88182396,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:13:00.000+09:00",4295,4295,4295,4295,0,0,0,0.00703399765533,76.6845290361,4291.7924825,4284.12601736,7.66646513807,7.34141715025,0.325047987818,4286,4274.7,1.62403560067,0.00153302424744,0.0128303565888,-0.23064516269,,,,,"",,,0,0,0,0,0,0,0,0.00209986000933,0.00474887126582,0.00178497442097,0.00170929386502,7.5680555953e-05,0.000378122375012,0,"test",4277.25,0.00414986264539,1.00209986001,1.00414986265,0,9.85,0,-9845,0.00507614213198,4313.49545417,4258.50454583,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:14:00.000+09:00",4295,4295,4295,4295,0,0,0,0.00703399765533,76.6845290361,4292.28594673,4284.93149756,7.35444917359,7.34402355492,0.0104256186685,4287.5,4274.8,1.50803305777,0.00153302424744,0.0121193059422,-0.23064516269,,,,,"",,,0,0,0,0,0,0,0,0.00174927113703,0.00472536726864,0.0017123280963,0.00170990071127,2.42738502177e-06,0.000351113633939,0,"test",4277.33333333,0.00413029925187,1.00174927114,1.00413029925,0,9.85,0,-9845,0.00507614213198,4313.48076211,4261.51923789,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:15:00.000+09:00",4295,4295,4295,4295,0,0,0,0.00703399765533,76.6845290361,4292.70349339,4285.67731255,7.02618083477,7.28045501089,-0.254274176124,4289,4275,1.40031641079,0.00153302424744,0.0111914199114,-0.23064516269,,,,,"",,,0,0,0,0,0,0,0,0.00139892748893,0.0046783625731,0.00163589774965,0.00169510011895,-5.92023692954e-05,0.000326034088658,0,"test",4277.41666667,0.00411073662062,1.00139892749,1.00411073662,0,9.85,0,-9845,0.00507614213198,4313,4265,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:16:00.000+09:00",4295,4295,4295,4295,0,0,0,0.00703399765533,76.6845290361,4293.0568021,4286.36788199,6.68892010395,7.1621480295,-0.473227925549,4290.5,4275.2,1.30029381002,0.00153302424744,0.00998684781989,-0.23064516269,,,,,"",,,0,0,0,0,0,0,0,0.00104882880783,0.00463136227545,0.00155737371454,0.00166755483807,-0.000110181123527,0.000302745939468,0,"test",4277.5,0.00409117475161,1.00104882881,1.00409117475,0,9.85,0,-9845,0.00507614213198,4311.92428529,4269.07571471,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:17:00.000+09:00",4295,4295,4295,4295,27,0,0,0.00703399765533,76.6845290361,4293.35575562,4287.00729814,6.34845747891,6.99940991938,-0.650952440473,4292,4275.4,1.20741568073,0.00153302424744,0.00838769804287,0.369156863286,,,,,"",,,0,0,0,0,0,0,0,0.000698974836906,0.00458436637508,0.00147810418601,0.00162966470766,-0.000151560521647,0.000281121229506,11.6610523237,"test",4277.58333333,0.00407161364478,1.00069897484,1.00407161364,5.4,11.2,2.41071428571,-9845,0.00446428571429,4310,4274,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:18:00.000+09:00",4295,4295,4295,4295,0,0,0,0.00703399765533,76.6845290361,4293.60871629,4287.59935013,6.00936616324,6.80140116815,-0.792035004918,4293.5,4275.6,1.12117170353,0.00153302424744,0.00609139249126,-0.261680814481,,,,,"",,,0,0,0,0,0,0,0,0.000349365319669,0.00453737487136,0.00139915393789,0.0015835625537,-0.000184408615813,0.000261041141684,0,"test",4277.66666667,0.00405205330009,1.00034936532,1.0040520533,5.4,11.2,0,-9845,0.00446428571429,4306.57669683,4280.42330317,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:19:00.000+09:00",4295,4295,4295,4295,0,0,0,0.00703399765533,76.6845290361,4293.82275994,4288.14754642,5.67521352374,6.57616363927,-0.900950115532,4295,4275.8,1.04108801042,0.00153302424744,0,-0.261680814481,,,,,"",,,0,0,0,0,0,0,0,0,0.00449038776369,0.00132135355617,0.0015311207542,-0.000209767198028,0.00024239534585,0,"test",4277.75,0.00403249371749,1,1.00403249372,5.4,11.2,0,-9845,0.00446428571429,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:20:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.0038738,4288.65513557,5.34873822472,6.33067855636,-0.981940331643,4295,4276,0.966724581108,0,0,-0.260436724028,,,,,"",,,0,0,0,0,0,0,0,0,0.00444340505145,0.00124534068096,0.00147396473955,-0.00022862405859,0.000225081392575,0,"test",4277.83333333,0.00401293489695,1,1.0040129349,5.4,11.15,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:21:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.15712398,4289.12512553,5.03199845227,6.07094253554,-1.03894408327,4295,4276.2,0.897672825315,0,0,-0.260436724028,,,,,"",,,0,0,0,0,0,0,0,0,0.00439642673402,0.00117159451741,0.00141349069512,-0.000241896177712,0.000209004150248,0,"test",4277.91666667,0.00399337683841,1,1.00399337684,5.4,11.15,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:22:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.28679721,4289.56030142,4.72649579918,5.80205318827,-1.07555738909,4295,4276.4,0.833553337792,0,0,-0.260436724028,,,,,"",,,0,0,0,0,0,0,0,0,0.00434945281078,0.00110046467967,0.00135088549203,-0.00025042081236,0.000194075282373,0,"test",4278,0.00397381954184,1,1.00397381954,0,11.15,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:23:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.39652072,4289.96324205,4.43327866871,5.52829828436,-1.09501961565,4295,4276.6,0.774013813664,0,0,-0.260436724028,,,,,"",,,0,0,0,0,0,0,0,0,0.00430248328111,0.00103219526629,0.00128714744688,-0.000254952180593,0.000180212762204,0,"test",4278.08333333,0.00395426300719,1,1.00395426301,0,11.15,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:24:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.48936369,4290.33633523,4.15302845346,5.25324431818,-1.10021586472,4295,4276.8,0.718727112688,0,0,-0.260436724028,,,,,"",,,0,0,0,0,0,0,0,0,0.00425551814441,0.000966944925136,0.00122310694253,-0.000256162017397,0.000167340422046,0,"test",4278.16666667,0.00393470723441,1,1.00393470723,0,11.15,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:25:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.56792312,4290.68179188,3.88613123691,4.97982170192,-1.09369046502,4295,4277,0.667389461782,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00420855740005,0.000904803547592,0.00115944626354,-0.000254642715952,0.000155387534757,0,"test",4278.33333333,0.00389559797429,1,1.00389559797,0,1.35,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:26:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.63439649,4291.00165915,3.6327373352,4.71040482858,-1.07766749338,4295,4277.2,0.61971878594,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00416160104741,0.000845806131596,0.00109671823715,-0.000250912105559,0.000144288425132,0,"test",4278.5,0.00385649176113,1,1.00385649176,0,1.35,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:27:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.69064318,4291.29783255,3.39281063347,4.44688598956,-1.05407535609,4295,4277.4,0.575453158373,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.00411464908589,0.00078994426856,0.00103536344344,-0.000245419174876,0.000133982109051,0,"test",4278.66666667,0.00381738859458,1,1.00381738859,0,1.35,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:28:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.73823654,4291.57206717,3.1661693642,4.19074266449,-1.02457330028,4295,4277.6,0.534349361346,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.00406770151487,0.000737175637765,0.000975725882302,-0.000238550244536,0.000124411958404,0,"test",4278.83333333,0.00377828847427,1,1.00377828847,0,1.35,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:29:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.77850784,4291.82598812,2.95251971604,3.9430980748,-0.990578358756,4295,4277.8,0.496181549822,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.00402075833372,0.000687431831442,0.00091806707213,-0.000230635240688,0.000115525389947,0,"test",4279,0.00373919139986,1,1.0037391914,0,1.35,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:30:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.81258356,4292.06110011,2.75148344223,3.70477514828,-0.953291706055,4295,4278,0.460740010549,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.00397381954184,0.000640624782824,0.000862578614269,-0.000221953831445,0.000107273576379,0,"test",4279.16666667,0.00370009737098,1,1.00370009737,0,1.35,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:31:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.84141686,4292.2787964,2.56262045343,3.47634420931,-0.913723755881,4295,4279.3,0.427830009795,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.00366882434043,0.00059665202641,0.000809393296697,-0.000212741270287,9.96111780664e-05,0,"test",4279.33333333,0.00366100638729,1,1.00366100639,0,1.35,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:32:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.86581426,4292.48036704,2.38544722343,3.25816481214,-0.872717588711,4295,4280.6,0.397270723381,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.00336401439051,0.000555400983335,0.000758594834025,-0.000203193850689,9.24960939188e-05,0,"test",4279.5,0.00362191844842,1,1.00362191845,0,1.35,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:33:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.88645822,4292.66700652,2.21945170449,3.05042219061,-0.830970486116,4295,4281.9,0.36889424314,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.00305938952334,0.000516752434107,0.000710226354041,-0.000193473919934,8.58892300675e-05,0,"test",4279.66666667,0.00358283355402,1,1.00358283355,0,1.35,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:34:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.90392619,4292.83982085,2.06410533832,2.85315882015,-0.789053481827,4295,4283.2,0.342544654344,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.00275494957041,0.000480583315093,0.000664297746252,-0.000183714431159,7.97542850626e-05,0,"test",4279.83333333,0.00354375170373,1,1.0035437517,0,1.35,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:35:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.91870677,4292.99983412,1.91887265442,2.666301587,-0.747428932582,4295,4284.5,0.318077179034,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.0024506943634,0.0004467689533,0.000620791987661,-0.000174023034361,7.40575504153e-05,0,"test",4280,0.0035046728972,1,1.0035046729,0,1.35,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:36:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.93121342,4293.14799456,1.78321886898,2.4896850434,-0.706466174421,4295,4285.8,0.295357380531,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.00214662373419,0.000415184835618,0.000579670557253,-0.000164485721635,6.87677253856e-05,0,"test",4280.16666667,0.00346559713407,1,1.00346559713,0,1.35,0,-9845,0,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:37:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.94179597,4293.28518014,1.6566158306,2.32307120084,-0.666455370244,4295,4287.1,0.274260424779,0,0,,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.00184273751487,0.000385707993154,0.000540878044433,-0.000155170051279,6.3855745001e-05,0,"test",4280.33333333,0.00342652441399,1,1.00342652441,0,0,,-9845,,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:38:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.95075044,4293.41220384,1.53854660302,2.16616628128,-0.627619678253,4295,4288.4,0.254670394438,0,0,,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.00153903553773,0.000358218068224,0.000504346049191,-0.000146127980967,5.9294620358e-05,0,"test",4280.5,0.0033874547366,1,1.00338745474,0,0,,-9845,,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:39:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.9583273,4293.52981837,1.42850892783,2.01863481059,-0.59012588276,4295,4289,0.236479651978,0,0,,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.00139892748893,0.000332598120565,0.000469996463466,-0.000137398342901,5.50592903325e-05,0,"test",4280.66666667,0.00334838810154,1,1.0033483881,0,0,,-9845,,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:40:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.96473848,4293.63872071,1.32601777002,1.88011140247,-0.554093632454,4295,4289.6,0.219588248265,0,0,,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.00125885863484,0.000308735220027,0.000437744214778,-0.000129008994751,5.11264838801e-05,0,"test",4280.83333333,0.00330932450847,1,1.00330932451,0,0,,-9845,,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:41:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.97016333,4293.73955621,1.23060711624,1.75021054522,-0.519603428989,4295,4290.2,0.203903373389,0,0,,,,,,"",,,0,0,0,-0.0011641443539,0,0,0,0,0.00111882895902,0.000286520865247,0.000407499544872,-0.000120978679625,4.74745921744e-05,0,"test",4281.91666667,0.00305548527723,1,1.00305548528,0,0,,-9845,,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:42:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.97475359,4293.83292242,1.14183116679,1.62853466954,-0.486703502746,4295,4290.8,0.189338846718,0,0,,,,,,"",,,0,0,-0.0011641443539,-0.0011641443539,0,0,0,0,0.000978838445045,0.000265851261186,0.000379169888135,-0.000113318626949,4.40835498762e-05,0,"test",4283,0.00280177445716,1,1.00280177446,0,0,,-9845,,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:43:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.97863765,4293.91937261,1.05926503926,1.51468074348,-0.455415704224,4295,4291.4,0.175814643381,0,0,,,,,,"",,,0,0,-0.0011641443539,-0.0011641443539,0,0,0,0,0.000838887076479,0.000246627482947,0.000352661407097,-0.00010603392415,4.09347248851e-05,0,"test",4284.08333333,0.00254819195083,1,1.00254819195,0,0,,-9845,,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:44:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.98192417,4293.99941908,0.982505081342,1.40824561105,-0.425740529713,4295,4292,0.163256454568,0,0,,,,,,"",,,0,0,-0.0011641443539,-0.0011641443539,0,0,0,0,0.000698974836906,0.000228755548624,0.000327880235403,-9.91246867782e-05,3.80108159647e-05,0,"test",4285.16666667,0.00229473766092,1,1.00229473766,0,0,,-9845,,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:45:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.98470506,4294.07353619,0.91116887407,1.30883026366,-0.397661389588,4295,4292.6,0.151595279242,0,0,,,,,,"",,,0,0,-0.0011641443539,-0.0011641443539,0,0,0,0,0.000559101709919,0.000212146420039,0.00030473347233,-9.25870522905e-05,3.52957576815e-05,0,"test",4286.25,0.00204141149023,1,1.00204141149,0,0,,-9845,,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:46:00.000+09:00",4295,4295,4295,4295,0,0,0,0,76.6845290361,4294.98705813,4294.14216314,0.844894992314,1.21604320939,-0.371148217074,4295,4293.2,0.140767045011,0,0,,,,,,"",,,0,-0.0011641443539,-0.0011641443539,-0.0011641443539,0,0,0,0,0.000419267679121,0.000196715946988,0.000283129967262,-8.64140202735e-05,3.27746321328e-05,0,"test",4287.33333333,0.00178821334163,1,1.00178821334,0,0,,-9845,,4295,4295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:47:00.000+09:00",4290,4290,4290,4290,10,-0.0011641443539,-0.0011641443539,-0.0011641443539,20.4877855002,4294.21981842,4293.83533624,0.38448217906,1.04973100332,-0.665248824263,4294.75,4293.7,0.487855113224,0.000253719379717,0.0010149365955,4.35889894354,,,,,"",,,0,0,0,0,0,-0.0011641443539,0,-0.00110600151348,-0.000861727647483,8.96228855617e-05,0.000244692541567,-0.000155069656005,0.000113719140612,10.6666504147,"test",4288.33333333,0.000388651379712,0.998893998487,1.00038865138,2,0.5,20,-9855,-1,4296.92944947,4292.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:48:00.000+09:00",4290,4290,4290,4290,0,0,-0.0011641443539,-0.0011641443539,20.4877855002,4293.57061558,4293.55123726,0.0193783261802,0.843660467894,-0.824282141714,4294.5,4294.2,0.453008319422,0.000253719379717,0.00139713587146,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.0010478519036,-0.0009780634344,4.5170923497e-06,0.000196657451724,-0.000192140359374,0.000105596344854,0,"test",4289.33333333,0.000155424308362,0.998952148096,1.00015542431,2,0.5,0,-9855,-1,4297.5,4291.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:49:00.000+09:00",4290,4290,4290,4290,0,0,-0.0011641443539,-0.0011641443539,20.4877855002,4293.02129011,4293.28818265,-0.266892536631,0.621549866989,-0.88844240362,4294.25,4294.7,0.420650582321,0.000253719379717,0.00166302111627,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000989695523083,-0.00109437213309,-6.22127125013e-05,0.000144883418879,-0.00020709613138,9.80537487927e-05,0,"test",4289.75,5.82784544554e-05,0.999010304477,1.00005827845,2,0.5,0,-9855,-1,4297.82071421,4290.67928579,-0.095119035712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:50:00.000+09:00",4290,4290,4290,4290,0,0,-0.0011641443539,-0.0011641443539,20.4877855002,4292.55647625,4293.04461356,-0.488137314768,0.399612430638,-0.887749745406,4294,4294.6,0.390604112155,0.000253719379717,0.0018630647415,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00093153237075,-0.00107111255996,-0.000113784921857,9.31497507314e-05,-0.000206934672589,9.10499095932e-05,0,"test",4290.16666667,-3.88485295832e-05,0.999068467629,0.99996115147,2,0.5,0,-9855,-1,4298,4290,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:51:00.000+09:00",4290,4290,4290,4290,0,0,-0.0011641443539,-0.0011641443539,20.4877855002,4292.16317221,4292.81908663,-0.655914422258,0.188507060059,-0.844421482317,4293.75,4294.5,0.36270381843,0.000253719379717,0.00201694417184,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000873362445415,-0.0010478519036,-0.000152893804722,4.39410396407e-05,-0.000196834844363,8.45463446223e-05,0,"test",4290.58333333,-0.000135956649251,0.999126637555,0.999864043351,2,0.5,0,-9855,-1,4298.08012702,4289.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:52:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4291.83037648,4292.6102654,-0.779888914767,-0.00517213490655,-0.774716779861,4293.5,4294.4,0.336796402828,0.000253719379717,0.00213465736344,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000815185745895,-0.00102459016393,-0.000181792287824,-1.20562585234e-06,-0.000180586661972,7.85073200064e-05,0,"test",4291,-0.000233045910044,0.999184814254,0.99976695409,0,0.5,0,-9855,-1,4298.08257569,4288.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:53:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4291.5487801,4292.41691241,-0.868132304457,-0.177764168817,-0.69036813564,4293.25,4294.3,0.312739516911,0.000253719379717,0.00222195120577,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000757002271007,-0.00100132734089,-0.000202361842531,-4.1436869188e-05,-0.000160924973343,7.28996542917e-05,0,"test",4291.41666667,-0.000330116317455,0.999242997729,0.999669883683,0,0.5,0,-9855,-1,4298.01969601,4288.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:54:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4291.31050624,4292.23788186,-0.927375617695,-0.327686458592,-0.599689159103,4293,4294.2,0.290400979989,0.000253719379717,0.00228231049875,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000698812019567,-0.0009780634344,-0.000216171472656,-7.63837898817e-05,-0.000139787682775,6.7692536128e-05,0,"test",4291.83333333,-0.000427167876976,0.99930118798,0.999572832123,0,0.5,0,-9855,-1,4297.89897949,4288.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:55:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4291.1088899,4292.07211283,-0.963222935844,-0.454793754043,-0.508429181801,4292.75,4294.1,0.269658052847,0.000253719379717,0.00231783224531,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000640614990391,-0.000954798444377,-0.000224527490873,-0.00010601253008,-0.000118514960793,6.2857354976e-05,0,"test",4292.25,-0.000524200594094,0.99935938501,0.999475799406,0,0.5,0,-9855,-1,4297.72493719,4287.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:56:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4290.93829145,4291.91862299,-0.98033154196,-0.559901311626,-0.420430230334,4292.5,4294,0.250396763358,0.000253719379717,0.00232964472918,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000582411182295,-0.00093153237075,-0.000228515510946,-0.000130513126253,-9.80023846933e-05,5.83675439063e-05,0,"test",4292.66666667,-0.000621214474297,0.999417588818,0.999378785526,0,0.5,0,-9855,-1,4297.5,4287.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:57:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4290.79393892,4291.77650277,-0.982563851117,-0.644433819524,-0.338130031593,4292.25,4293.9,0.232511280261,0.000253719379717,0.00231810224732,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000524200594094,-0.000908265213442,-0.000229035862731,-0.000150217673549,-7.88181891825e-05,5.41984336273e-05,0,"test",4293.08333333,-0.00071820952307,0.999475799406,0.999281790477,0,0.5,0,-9855,-1,4297.22493719,4287.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:58:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4290.67179447,4291.64490997,-0.97311550244,-0.710170156108,-0.262945346333,4292,4293.8,0.215903331671,0.000253719379717,0.00228284225795,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000465983224604,-0.000884996972379,-0.000226833450452,-0.00016554082893,-6.12926215227e-05,5.03271169396e-05,0,"test",4293.5,-0.000815185745895,0.999534016775,0.999184814254,0,0.5,0,-9855,-1,4296.89897949,4287.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T17:59:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4290.56844147,4291.52306479,-0.954623314701,-0.759060787826,-0.195562526875,4291.75,4293.7,0.200481665123,0.000253719379717,0.00222272779499,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000407759072639,-0.000861727647483,-0.00022252291718,-0.00017693724658,-4.55856706002e-05,4.67323228725e-05,0,"test",4293.91666667,-0.000912143148252,0.999592240927,0.999087856852,0,0.5,0,-9855,-1,4296.51969601,4286.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:00:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4290.48098894,4291.41024518,-0.929256235251,-0.793099877311,-0.13615635794,4291.5,4293.6,0.186161546186,0.000253719379717,0.00213565219385,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000349528137015,-0.000838457238681,-0.000216609845047,-0.000184871766273,-3.17380787739e-05,4.33942998102e-05,0,"test",4293.83333333,-0.000892753173155,0.999650471863,0.999107246827,0,0.5,0,-9855,-1,4296.08257569,4286.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:01:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4290.40699064,4291.30578257,-0.898791928158,-0.814238287481,-0.0845536406774,4291.25,4293.5,0.172864292887,0.000253719379717,0.00201811920486,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000291290416545,-0.000815185745895,-0.000209508607962,-0.000189799134611,-1.97094733514e-05,4.02947069666e-05,0,"test",4293.75,-0.000873362445415,0.999708709583,0.999126637555,0,0.5,0,-9855,-1,4295.58012702,4286.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:02:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4290.3443767,4291.20905794,-0.864681238233,-0.824326877631,-0.0403543606019,4291,4293.4,0.160516843395,0.000253719379717,0.00186436728035,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000233045910044,-0.00079191316905,-0.00020155739819,-0.000192150787327,-9.40661086292e-06,3.74165136118e-05,0,"test",4293.66666667,-0.000853970964987,0.99976695409,0.999146029035,0,0.5,0,-9855,-1,4295,4287,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:03:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4290.29139567,4291.11949809,-0.828102421476,-0.8250819864,-0.00302043507567,4290.75,4293.3,0.149051354581,0.000253719379717,0.00166437765625,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000174794616326,-0.000768639508071,-0.000193030867477,-0.000192326803357,-7.04064120203e-07,3.47439054967e-05,0,"test",4293.58333333,-0.000834578731828,0.999825205384,0.999165421268,0,0.5,0,-9855,-1,4294.32071421,4287.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:04:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4290.24656556,4291.0365723,-0.790006739726,-0.818066937065,0.0280601973393,4290.5,4293.2,0.138404829254,0.000253719379717,0.00139843841044,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.000116536534204,-0.000745364762881,-0.000184150755181,-0.000190691593721,6.54083854064e-06,3.22621979612e-05,0,"test",4293.5,-0.000815185745895,0.999883463466,0.999184814254,0,0.5,0,-9855,-1,4293.5,4287.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:05:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4290.2086324,4290.95978917,-0.75115676981,-0.804684903614,0.053528133804,4290.25,4293.1,0.128518770021,0.000253719379717,0.00101600115227,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-5.82716624905e-05,-0.000722088933405,-0.000175094818138,-0.000187572238605,1.24774204671e-05,2.99577552497e-05,0,"test",4293.41666667,-0.000795792007143,0.999941728338,0.999204207993,0,0.5,0,-9855,-1,4292.42944947,4288.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:06:00.000+09:00",4290,4290,4290,4290,0,0,0,-0.0011641443539,20.4877855002,4290.17653511,4290.88869368,-0.712158568084,-0.786179636508,0.0740210684239,4290,4293,0.119338857877,0.000253719379717,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000698812019567,-0.000166004328225,-0.000183258656529,1.72543283039e-05,2.7817915589e-05,0,"test",4293.33333333,-0.000776397515528,1,0.999223602484,0,0.5,0,-9855,-1,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:07:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.14937586,4290.82286451,-0.673488654275,-0.763641440062,0.0901527857863,4290,4292.9,0.110814653743,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000675534021291,-0.000156990362302,-0.000178004997683,2.10146353814e-05,2.58309216184e-05,0,"test",4293.25,-0.000757002271007,1,0.999242997729,0,0,,-9855,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:08:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.12639496,4290.76191159,-0.635516628878,-0.738016477825,0.102499848947,4290,4292.8,0.102899321333,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000652254938502,-0.00014813907433,-0.000172031813013,2.38927386823e-05,2.39858557885e-05,0,"test",4293.16666667,-0.000737606273536,1,0.999262393726,0,0,,-9855,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:09:00.000+09:00",4290,4290,4290,4290,1,0,0,0,20.4877855002,4290.10694958,4290.70547369,-0.598524111784,-0.710118004617,0.111593892833,4290,4292.7,0.0955493698088,0,0,4.35889894354,,,,,"",,,0,0,0,0,0,0,0,0,-0.000628974771123,-0.000139516109973,-0.000165528672405,2.60125624318e-05,2.2272580375e-05,8.36427508499,"test",4293.08333333,-0.00071820952307,1,0.999281790477,0.2,0.05,20,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:10:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.0904958,4290.65321638,-0.562720582872,-0.680638520268,0.117917937396,4290,4292.6,0.0887244148225,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000605693519079,-0.000131170299038,-0.000158656997731,2.74866986936e-05,2.06816817768e-05,0,"test",4293,-0.000698812019567,1,0.99930118798,0.2,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:11:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.07657337,4290.60482998,-0.528256614832,-0.650162139181,0.121905524349,4290,4292.5,0.0823869566209,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000582411182295,-0.000123136740054,-0.000151552946196,2.84162061419e-05,1.92044187927e-05,0,"test",4292.91666667,-0.000679413762982,1,0.999320586237,0.2,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:12:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.06479285,4290.56002776,-0.495234912067,-0.619176693758,0.123941781691,4290,4292.4,0.0765021740051,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000559127760693,-0.000115439373442,-0.000144330231645,2.88908582031e-05,1.78326745933e-05,0,"test",4292.83333333,-0.000660014753271,1,0.999339985247,0.2,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:13:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.05482472,4290.51854422,-0.463719504919,-0.58808525599,0.124365751071,4290,4292.3,0.0710377330047,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000535843254199,-0.00010809312469,-0.000137082810254,2.89896855643e-05,1.65589121223e-05,0,"test",4292.75,-0.000640614990391,1,0.99935938501,0.2,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:14:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.04639015,4290.48013354,-0.43374339385,-0.557216883562,0.123473489712,4290,4292.2,0.0659636092187,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000512557662737,-0.000101105686212,-0.000129887385446,2.87816992336e-05,1.5376132685e-05,0,"test",4292.66666667,-0.000621214474297,1,0.999378785526,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:15:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.0392532,4290.44456809,-0.405314892086,-0.526836485267,0.121521593181,4290,4292.1,0.0612519228459,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000489270986231,-9.44789958242e-05,-0.000122805707521,2.83267116972e-05,1.42778374932e-05,0,"test",4292.58333333,-0.000601813204946,1,0.999398186795,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:16:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.03321425,4290.41163712,-0.378422876263,-0.497153763466,0.118730887203,4290,4292,0.0568767854998,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000465983224604,-8.82104606674e-05,-0.000115886658151,2.76761974832e-05,1.3257991958e-05,0,"test",4292.5,-0.000582411182295,1,0.999417588818,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:17:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.02810436,4290.38114548,-0.353041121688,-0.46833123511,0.115290113422,4290,4291.9,0.0528141579641,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000442694377781,-8.22939677594e-05,-0.000109168120072,2.68741523129e-05,1.23109925324e-05,0,"test",4292.41666667,-0.000563008406298,1,0.999436991594,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:18:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.02378061,4290.35291249,-0.32913187099,-0.440491362286,0.111359491296,4290,4291.8,0.0490417181095,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000419404445687,-7.67207158484e-05,-0.000102678639228,2.59579233791e-05,1.1431635923e-05,0,"test",4292.33333333,-0.000543604876912,1,0.999456395123,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:19:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.02012206,4290.32677082,-0.306648761514,-0.413722842132,0.107074080618,4290,4291.7,0.0455387382445,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000396113428245,-7.14798977889e-05,-9.64388909398e-05,2.4958993151e-05,1.06150904999e-05,0,"test",4292.25,-0.000524200594094,1,0.999475799406,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:20:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.01702636,4290.30256557,-0.285539216922,-0.38808611709,0.102546900168,4290,4291.6,0.0422859712271,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.00037282132538,-6.65592580238e-05,-9.04629643566e-05,2.39037063328e-05,9.8568697499e-06,0,"test",4292.16666667,-0.000504795557799,1,0.999495204442,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:21:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.01440692,4290.28015331,-0.265746391764,-0.363618172025,0.0978717802608,4290,4291.5,0.0392655447109,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000349528137015,-6.19455458657e-05,-8.47594806585e-05,2.28139347927e-05,9.15280762491e-06,0,"test",4292.08333333,-0.000485389767984,1,0.999514610232,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:22:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.01219047,4290.25940121,-0.247210743656,-0.340336686351,0.093125942695,4290,4291.4,0.0364608629458,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000326233863075,-5.76248819711e-05,-7.9332560921e-05,2.17076789499e-05,8.4990356517e-06,0,"test",4292,-0.000465983224604,1,0.999534016775,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:23:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.01031501,4290.24018631,-0.229871295781,-0.318243608237,0.0883723124561,4290,4291.3,0.0338565155925,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000302938503484,-5.35830526296e-05,-7.41826592627e-05,2.05996066331e-05,7.89196167658e-06,0,"test",4291.91666667,-0.000446575927616,1,0.999553424072,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:24:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00872809,4290.22239473,-0.213666642366,-0.297328215063,0.083661572697,4290,4291.2,0.0314381930502,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000279642058166,-4.98057441412e-05,-6.93072762384e-05,1.95015320972e-05,7.32825012825e-06,0,"test",4291.83333333,-0.000427167876976,1,0.999572832123,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:25:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.0073853,4290.20592105,-0.198535741344,-0.277569720319,0.0790339789749,4290,4291.1,0.0291926078323,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000256344527044,-4.6278727586e-05,-6.47015665079e-05,1.84228389219e-05,6.80480369052e-06,0,"test",4291.75,-0.000407759072639,1,0.999592240927,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:26:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.0062491,4290.19066764,-0.184418531241,-0.258939482503,0.0745209512623,4290,4291,0.0271074215586,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000233045910044,-4.29880026203e-05,-6.03588537304e-05,1.73708511101e-05,6.31874628405e-06,0,"test",4291.66666667,-0.000388349514563,1,0.999611650485,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:27:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.0052877,4290.17654411,-0.171256403311,-0.241402866665,0.0701464633544,4290,4290.9,0.0251711771615,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000209746207089,-3.99199075316e-05,-5.62710644906e-05,1.63511569591e-05,5.86740726376e-06,0,"test",4291.58333333,-0.000368939202703,1,0.999631060797,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:28:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00447421,4290.16346677,-0.158992554895,-0.224920804311,0.0659282494158,4290,4290.8,0.0233732359357,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.000186445418104,-3.70612016073e-05,-5.2429091914e-05,1.53678903067e-05,5.44830674492e-06,0,"test",4291.5,-0.000349528137015,1,0.999650471863,0,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:29:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00378587,4290.15135812,-0.147572245681,-0.209451092585,0.0618788469041,4290,4290.7,0.0217037190832,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000163143543012,-3.43991248673e-05,-4.88230985046e-05,1.44239736373e-05,5.05914197743e-06,0,"test",4291.41666667,-0.000330116317455,1,0.999669883683,0,0,,-9855,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:30:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00320343,4290.1401464,-0.136942974978,-0.194949469064,0.0580064940852,4290,4290.6,0.0201534534344,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000139840581737,-3.19214393889e-05,-4.54427666815e-05,1.35213272926e-05,4.69777469333e-06,0,"test",4291.33333333,-0.00031070374398,1,0.999689296256,0,0,,-9855,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:31:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00271059,4290.12976519,-0.127054595085,-0.181370494268,0.0543158991831,4290,4290.5,0.0187139210462,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000116536534204,-2.96164557307e-05,-4.22775044913e-05,1.26610487606e-05,4.36221935809e-06,0,"test",4291.25,-0.000291290416545,1,0.999708709583,0,0,,-9855,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:32:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00229358,4290.12015295,-0.117859373286,-0.168668270071,0.0508088967857,4290,4290.4,0.0173772124,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-9.32314003356e-05,-2.74730473859e-05,-3.93166130703e-05,1.18435656843e-05,4.05063226108e-06,0,"test",4291.16666667,-0.000271876335107,1,0.999728123665,0,0,,-9855,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:33:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00194072,4290.11125273,-0.109312012921,-0.156797018641,0.0474850057205,4290,4290.3,0.0161359829429,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-6.99251800573e-05,-2.54806556925e-05,-3.65494215947e-05,1.10687659022e-05,3.76130138529e-06,0,"test",4291.08333333,-0.000252461499621,1,0.9997475385,0,0,,-9855,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:34:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00164215,4290.10301179,-0.101369642118,-0.145711543337,0.0443419012188,4290,4290.2,0.0149834127327,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-4.66178732926e-05,-2.36292872069e-05,-3.39653947171e-05,1.03361075102e-05,3.49263700063e-06,0,"test",4291,-0.000233045910044,1,0.99976695409,0,0,,-9855,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:35:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00138951,4290.09538129,-0.093991777333,-0.135367590136,0.0413758128028,4290,4290.1,0.0139131689661,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-2.33094799655e-05,-2.19095052058e-05,-3.15542168149e-05,9.64471160905e-06,3.24316292915e-06,0,"test",4290.91666667,-0.000213629566332,1,0.999786370434,0,0,,-9855,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:36:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00117574,4290.08831601,-0.0871402675757,-0.125722125624,0.0385818580481,4290,4290,0.0129193711828,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-2.03124166843e-05,-2.93058567888e-05,8.99344010446e-06,3.01150843421e-06,0,"test",4290.83333333,-0.00019421246844,1,0.999805787532,0,0,,-9855,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:37:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00099486,4290.08177408,-0.0807792241185,-0.116733545323,0.0359543212043,4290,4290,0.0119965589554,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.88296559717e-05,-2.72106166254e-05,8.38096065368e-06,2.79640068891e-06,0,"test",4290.75,-0.000174794616326,1,0.999825205384,0,0,,-9855,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:38:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.0008418,4290.07571674,-0.0748749396525,-0.108361824189,0.0334868845362,4290,4290,0.0111396618872,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.74533658864e-05,-2.52591664776e-05,7.80580059118e-06,2.59665778256e-06,0,"test",4290.66666667,-0.000155376009944,1,0.99984462399,0,0,,-9855,,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:39:00.000+09:00",4290,4290,4290,4290,213,0,0,0,20.4877855002,4290.00071229,4290.07010809,-0.0693958000893,-0.100568619369,0.0311728192795,4290,4290,0.0103439717524,0,0,4.35889894354,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.6176177177e-05,-2.34425686174e-05,7.26639144045e-06,2.41118222667e-06,13.725335272,"test",4290.58333333,-0.000135956649251,1,0.999864043351,42.6,10.65,20,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:40:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00060271,4290.0649149,-0.0643121915982,-0.0933173338147,0.0290051422165,4290,4290,0.00960511662722,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.49911868527e-05,-2.17522922645e-05,6.76110541177e-06,2.23895492476e-06,0,"test",4290.5,-0.000116536534204,1,0.999883463466,42.6,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:41:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00050999,4290.06010639,-0.0595964049844,-0.0865731480486,0.0269767430642,4290,4290,0.00891903686814,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.38919358938e-05,-2.01802209904e-05,6.28828509656e-06,2.07902957299e-06,0,"test",4290.41666667,-9.71156647568e-05,1,0.999902884335,42.6,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:42:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00043153,4290.05565407,-0.055222539062,-0.0803030262513,0.0250804871893,4290,4290,0.00828196280613,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.28723867277e-05,-1.87186541378e-05,5.84626741009e-06,1.93052746064e-06,0,"test",4290.33333333,-7.7694040867e-05,1,0.999922305959,42.6,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:43:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00036514,4290.05153154,-0.0511664043479,-0.0744757018706,0.0233092975227,4290,4290,0.00769039403426,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.19269007804e-05,-1.73603034663e-05,5.43340268595e-06,1.79263264202e-06,0,"test",4290.25,-5.82716624905e-05,1,0.999941728338,42.6,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:44:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00030896,4290.04771439,-0.0474054280976,-0.069061647116,0.0216562190184,4290,4290,0.00714108017467,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.10502163398e-05,-1.6098286041e-05,5.04806970127e-06,1.6645874533e-06,0,"test",4290.16666667,-3.88485295832e-05,1,0.99996115147,0,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:45:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00026143,4290.04417999,-0.0439185614841,-0.0640330299896,0.0201144685055,4290,4290,0.00663100301934,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-1.02374269194e-05,-1.49261142167e-05,4.68868729732e-06,1.5456883495e-06,0,"test",4290.08333333,-1.94246421009e-05,1,0.999980575358,0,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:46:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00022121,4290.0409074,-0.0406861895053,-0.0593636618928,0.0186774723875,4290,4290,0.00615735994653,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-9.48396025765e-06,-1.38376834249e-05,4.35372316724e-06,1.43528203882e-06,0,"test",4290,0,1,1,0,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:47:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00018718,4290.03787722,-0.0376900440579,-0.0550289383258,0.0173388942679,4290,4290,0.00571754852177,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-8.78555805544e-06,-1.2827258351e-05,4.04170029556e-06,1.33276189319e-06,0,"test",4290,0,1,1,0,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:48:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00015838,4290.0350715,-0.0349131204848,-0.0510057747576,0.0160926542728,4290,4290,0.00530915219879,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-8.13825652327e-06,-1.18894579855e-05,3.75120146219e-06,1.2375646151e-06,0,"test",4290,0,1,1,0,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:49:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00013401,4290.03247361,-0.032339597793,-0.0472725393647,0.0149329415717,4290,4290,0.00492992704173,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-7.53836778392e-06,-1.10192399451e-05,3.48087216123e-06,1.1491671426e-06,0,"test",4290,0,1,1,0,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:50:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.0001134,4290.03006816,-0.029954762661,-0.0438089840239,0.013854221363,4290,4290,0.0045777893959,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-6.98246215873e-06,-1.02118843879e-05,3.22942222913e-06,1.06708377527e-06,0,"test",4290,0,1,1,0,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:51:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00009595,4290.02784089,-0.0277449372697,-0.0405961746731,0.0128512374034,4290,4290,0.00425080443905,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-6.46735134493e-06,-9.46297777928e-06,2.99562643435e-06,9.90863505605e-07,0,"test",4290,0,1,1,0,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:52:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00008119,4290.0257786,-0.0256974109689,-0.0376164219323,0.0119190109634,4290,4290,0.00394717555054,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-5.99007248691e-06,-8.7683967208e-06,2.77832423389e-06,9.20087540919e-07,0,"test",4290,0,1,1,0,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:53:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.0000687,4290.02386907,-0.0238003757077,-0.0348532126873,0.0110528369797,4290,4290,0.00366523443979,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-5.54787312533e-06,-8.12429200171e-06,2.57641887638e-06,8.54367002282e-07,0,"test",4290,0,1,1,0,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:54:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00005813,4290.02210099,-0.0220428651674,-0.0322911431833,0.010248278016,4290,4290,0.0034034319798,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-5.13819700871e-06,-7.52707300311e-06,2.3888759944e-06,7.93340787833e-07,0,"test",4290,0,1,1,0,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:55:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00004919,4290.02046388,-0.0204146974766,-0.029915854042,0.00950115656543,4290,4290,0.00316032969553,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-4.75867074046e-06,-6.97339255058e-06,2.21472181012e-06,7.36673588702e-07,0,"test",4290,0,1,1,0,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:56:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00004162,4290.01894804,-0.0189064213955,-0.0277139675127,0.00880754611717,4290,4290,0.00293459186014,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-4.40709123439e-06,-6.46013228734e-06,2.05304105295e-06,6.84054046652e-07,0,"test",4290,0,1,1,0,10.65,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:57:00.000+09:00",4290,4290,4290,4290,1,0,0,0,20.4877855002,4290.00003522,4290.01754448,-0.0175092658174,-0.0256730271736,0.00816376135627,4290,4290,0.00272497815584,0,0,-0.209000765445,,,,,"",,,0,0,0,0,0,0,0,0,0,-4.08141394344e-06,-5.98438861856e-06,1.90297467512e-06,6.3519304332e-07,8.36427508499,"test",4290,0,1,1,0.2,10.7,0.0934579439252,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:58:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.0000298,4290.01624489,-0.0162150924625,-0.0237814402314,0.00756634776888,4290,4290,0.002530336859,0,0,-0.23054723611,,,,,"",,,0,0,0,0,0,0,0,0,0,-3.77974183275e-06,-5.5434592614e-06,1.76371742864e-06,5.89822111654e-07,0,"test",4290,0,1,1,0.2,10.7,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T18:59:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00002521,4290.01504157,-0.0150163516018,-0.0220284225055,0.00701207090364,4290,4290,0.00234959851193,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0,-3.5003150587e-06,-5.13483042086e-06,1.63451536215e-06,5.47691960822e-07,0,"test",4290,0,1,1,0.2,0.05,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:00:00.000+09:00",4290,4290,4290,4290,1,0,0,0,20.4877855002,4290.00002134,4290.01392738,-0.0139060406527,-0.0204039461349,0.00649790548221,4290,4290,0.00218177004679,0,0,3,,,,,"",,,0,0,0,0,0,0,0,0,0,-3.24150131765e-06,-4.75616460022e-06,1.51466328257e-06,5.08571106477e-07,8.36427508499,"test",4290,0,1,1,0.4,0.1,10,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:01:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00001805,4290.01289572,-0.0128776655147,-0.0188986900109,0.0060210244962,4290,4290,0.00202592932916,0,0,-0.333333333333,,,,,"",,,0,0,0,0,0,0,0,0,0,-3.00178683326e-06,-4.40528904683e-06,1.40350221357e-06,4.72244598872e-07,0,"test",4290,0,1,1,0.4,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:02:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00001528,4290.01194048,-0.0119252044742,-0.0175039929035,0.00557878842934,4290,4290,0.00188122009136,0,0,-0.333333333333,,,,,"",,,0,0,0,0,0,0,0,0,0,-2.77976794271e-06,-4.080184826e-06,1.3004168833e-06,4.3851284181e-07,0,"test",4290,0,1,1,0.2,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:03:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00001293,4290.011056,-0.0110430745472,-0.0162118092323,0.00516873468511,4290,4290,0.00174684722769,0,0,-0.333333333333,,,,,"",,,0,0,0,-0.0011655011655,0,0,0,0,0,-2.57414325109e-06,-3.77897651102e-06,1.20483325993e-06,4.07190495966e-07,0,"test",4290,0,1,1,0.2,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:04:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00001094,4290.01023704,-0.0102261001093,-0.0150146674077,0.00478856729836,4290,4290,0.00162207242572,0,0,-0.333333333333,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0,0,-2.38370631919e-06,-3.49992247265e-06,1.11621615346e-06,3.7810546054e-07,0,"test",4290,0,1,1,0.2,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:05:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000925,4290.00947874,-0.00946948366709,-0.0139056306596,0.00443614699247,4290,4290,0.00150621010959,0,0,-0.333333333333,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0,0,-2.20733885014e-06,-3.24140574815e-06,1.03406689801e-06,3.51097927644e-07,0,"test",4290,0,1,1,0,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:06:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000783,4290.00877661,-0.00876877866358,-0.0128782602604,0.00410948159679,4290,4290,0.00139862367319,0,0,-0.333333333333,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0,0,-2.04400435048e-06,-3.00192546862e-06,9.57921118132e-07,3.26019504241e-07,0,"test",4290,0,1,1,0,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:07:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000663,4290.00812649,-0.00811986416102,-0.0119265810405,0.00380671687948,4290,4290,0.00129872198225,0,0,-0.333333333333,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0,0,-1.89274222868e-06,-2.78008882063e-06,8.87346591953e-07,3.02732396795e-07,0,"test",4290,0,1,1,0,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:08:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000561,4290.00752453,-0.00751892129756,-0.0110450490919,0.00352612779435,4290,4290,0.00120595612638,0,0,-0.333333333333,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0,0,-1.75266230712e-06,-2.57460351793e-06,8.21941210804e-07,2.81108654167e-07,0,"test",4290,0,1,1,0,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:09:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000474,4290.00696716,-0.00696241140395,-0.0102285215543,0.00326611015037,4290,4290,0.00111981640306,0,0,-0.333333333333,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0,0,-1.6229397212e-06,-2.38427075858e-06,7.61331037382e-07,2.61029464584e-07,0,"test",4290,0,1,1,0,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:10:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000401,4290.00645107,-0.00644705565992,-0.00947222837544,0.00302517271552,4290,4290,0.00103982951713,0,0,-0.333333333333,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0,0,-1.50281017714e-06,-2.20797864229e-06,7.05168465156e-07,2.42384502828e-07,0,"test",4290,0,1,1,0,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:11:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.0000034,4290.00597321,-0.00596981619492,-0.00877174593933,0.00280192974441,4290,4290,0.000965555980193,0,0,-0.333333333333,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0,0,-1.3915655466e-06,-2.04469602315e-06,6.53130476553e-07,2.25071324054e-07,0,"test",4290,0,1,1,0,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:12:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000287,4290.00553075,-0.00552787853849,-0.00812297245916,0.00259509392068,4290,4290,0.000896587695893,0,0,-0.333333333333,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0,0,-1.28854977587e-06,-1.8934667737e-06,6.04916997827e-07,2.08994800908e-07,0,"test",4290,0,1,1,0,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:13:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000243,4290.00512107,-0.00511863531938,-0.00752210503121,0.00240346971183,4290,4290,0.000832545717615,0,0,-0.333333333333,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0,0,-1.1931550861e-06,-1.75340443618e-06,5.60249350077e-07,1.94066600843e-07,0,"test",4290,0,1,1,0,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:14:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000206,4290.00474173,-0.00473967114067,-0.0069656182531,0.00222594711243,4290,4290,0.000773078166357,0,0,-0.333333333333,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0,0,-1.10481844771e-06,-1.62368723848e-06,5.18868790776e-07,1.80204700782e-07,0,"test",4290,0,1,1,0,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:15:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000174,4290.00439049,-0.00438874853717,-0.00645024430991,0.00206149577275,4290,4290,0.000717858297331,0,0,-0.333333333333,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0,0,-1.02301830703e-06,-1.50355345219e-06,4.80535145162e-07,1.67332936441e-07,0,"test",4290,0,1,1,0,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:16:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000147,4290.00406527,-0.00406379494689,-0.00597295443731,0.00190915949042,4290,4290,0.000666582704665,0,0,-0.333333333333,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0,0,-9.47271549391e-07,-1.39229707163e-06,4.45025522243e-07,1.55380583838e-07,0,"test",4290,0,1,1,0,0.1,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:17:00.000+09:00",4290,4290,4290,4290,10,0,0,0,20.4877855002,4290.00000125,4290.00376414,-0.00376289062569,-0.00553094167499,0.00176805104929,4290,4290,0.000618969654332,0,0,4.33709886218,,,,,"",,,0,0,0,-0.002331002331,0,0,0,0,0,-8.7713068198e-07,-1.2892637937e-06,4.12133111723e-07,1.44281970707e-07,10.6666504147,"test",4290,0,1,1,2,0.55,18.1818181818,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:18:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000105,4290.00348531,-0.00348425743141,-0.00512160482627,0.00163734739486,4290,4290,0.000574757536165,0,0,-0.252423743301,,,,,"",,,0,0,-0.0011655011655,-0.002331002331,0,0,0,0,0,-8.12181219443e-07,-1.19384727885e-06,3.81666059408e-07,1.33976115656e-07,0,"test",4290,0,1,1,2,0.55,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:19:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000089,4290.00322714,-0.00322624843466,-0.00474253354795,0.00151628511329,4290,4290,0.000533703426439,0,0,-0.252423743301,,,,,"",,,0,0,-0.002331002331,-0.002331002331,0,0,0,0,0,-7.52039262158e-07,-1.10548567551e-06,3.53446413354e-07,1.24406393109e-07,0,"test",4290,0,1,1,2,0.55,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:20:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000076,4290.00298809,-0.00298733827003,-0.00439149449236,0.00140415622233,4290,4290,0.000495581753122,0,0,-0.229415733871,,,,,"",,,0,0,-0.002331002331,-0.002331002331,0,0,0,0,0,-6.96349247094e-07,-1.02365838983e-06,3.27309142735e-07,1.15520222173e-07,0,"test",4290,0,1,1,2,0.5,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:21:00.000+09:00",4290,4290,4290,4290,1,0,0,0,20.4877855002,4290.00000064,4290.00276675,-0.00276611420031,-0.00406641843395,0.00130030423364,4290,4290,0.00046018305647,0,0,0.206528517246,,,,,"",,,0,0,-0.002331002331,-0.002331002331,0,0,0,0,0,-6.44781864875e-07,-9.47883084838e-07,3.03101219963e-07,1.07268777732e-07,8.36427508499,"test",4290,0,1,1,2.2,0.55,1.81818181818,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:22:00.000+09:00",4290,4290,4290,4290,0,0,0,0,20.4877855002,4290.00000054,4290.00256181,-0.00256126783006,-0.00376538831318,0.00120412048311,4290,4290,0.000427312838151,0,0,-0.252423743301,,,,,"",,,0,-0.0011655011655,-0.002331002331,-0.002331002331,0,0,0,0,0,-5.97032128219e-07,-8.77712893514e-07,2.80680765295e-07,9.96067221797e-08,0,"test",4290,0,1,1,0.2,0.55,0,-9855,0,4290,4290,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:23:00.000+09:00",4285,4285,4285,4285,11,-0.0011655011655,-0.0011655011655,-0.0011655011655,0.0227133023522,4289.23076969,4289.63200167,-0.401231986282,-0.083258707907,-0.317973278375,4289.75,4289.9,0.357539647635,0.00025401508995,0.00101611957423,3.14801685371,,,,,"",,,0,-0.00116686114352,-0.00116686114352,-0.00116686114352,0,-0.0011655011655,0,-0.00110729063465,-0.00114221776731,-9.36364028663e-05,-1.94302702233e-05,-7.4206132643e-05,8.3439824419e-05,10.7607923193,"test",4289.91666667,-0.00114609840906,0.998892709365,0.998853901591,2.4,1.1,10,-9866,-0.5,4291.92944947,4287.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:24:00.000+09:00",4280,4280,4280,4280,10,-0.00116686114352,-0.002331002331,-0.002331002331,0.0109423245887,4287.81065127,4288.91852007,-1.10786879434,-0.288180725194,-0.819688069149,4289.25,4289.7,0.689143958519,0.000349854412436,0.0022240233174,2.28281098583,,,,,"",,,0,0,0,0,0,-0.00116686114352,0,-0.00215655417614,-0.00226123038907,-0.000258847849146,-6.73319451389e-05,-0.000191515904007,0.000161014943579,10.6643167458,"test",4289.75,-0.00227285972376,0.997843445824,0.997727140276,4.4,1.6,6.25,-9876,-0.65625,4294.01969601,4284.48030399,-0.469663473968,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:25:00.000+09:00",4280,4280,4280,4280,0,0,-0.002331002331,-0.002331002331,0.0109423245887,4286.60901262,4288.25788895,-1.64887633577,-0.560319847309,-1.08855648846,4288.75,4289.5,0.639919390053,0.000349854412436,0.00290292033762,-0.434821140159,,,,,"",,,0,0,0,0,0,0,0,-0.00204022150976,-0.0022147103392,-0.000385251480319,-0.000130915852175,-0.000254335628144,0.000149513876181,0,"test",4289.58333333,-0.0022340942205,0.99795977849,0.99776590578,4.4,1.6,0,-9876,-0.65625,4294.9749498,4282.5250502,-0.20281691279,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:26:00.000+09:00",4280,4280,4280,4280,0,0,-0.002331002331,-0.002331002331,0.0109423245887,4285.59224145,4287.64619347,-2.05395202964,-0.859046283774,-1.19490574586,4288.25,4289.3,0.594210862192,0.000349854412436,0.00338735825718,-0.434821140159,,,,,"",,,0,0,0,0,0,0,0,-0.00192386171515,-0.00216818595109,-0.000479895334027,-0.000200711748545,-0.000279183585482,0.000138834313596,0,"test",4289.41666667,-0.00219532570474,0.998076138285,0.997804674295,4.2,1.6,0,-9876,-0.65625,4295.51291952,4280.98708048,-0.0679534224278,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:27:00.000+09:00",4280,4280,4280,4280,0,0,-0.002331002331,-0.002331002331,0.0109423245887,4284.73189661,4287.07980877,-2.34791216552,-1.15681946012,-1.1910927054,4287.75,4289.1,0.551767229178,0.000349854412436,0.00375336177236,-0.434821140159,,,,,"",,,0,0,0,0,0,0,0,-0.00180747478281,-0.00212165722413,-0.000548577608767,-0.00027028492059,-0.000278292688177,0.000128917576911,0,"test",4289.25,-0.00215655417614,0.998192525217,0.997843445824,4.2,1.6,0,-9876,-0.65625,4295.79673847,4279.70326153,0.0184384313491,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:28:00.000+09:00",4280,4280,4280,4280,0,0,-0.00116686114352,-0.002331002331,0.0109423245887,4284.00391251,4286.55537849,-2.5514659795,-1.435748764,-1.1157172155,4287.25,4288.9,0.512355284237,0.000349854412436,0.0040332652553,-0.434821140159,,,,,"",,,0,0,0,0,0,0,0,-0.00169106070325,-0.00207512415771,-0.000596136911098,-0.000335455318691,-0.000260681592407,0.00011970917856,0,"test",4289.08333333,-0.00211777963434,0.998308939297,0.997882220366,2,1.6,0,-9876,-0.65625,4295.89580823,4278.60419177,0.0807216743245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:29:00.000+09:00",4280,4280,4280,4280,0,0,0,-0.002331002331,0.0109423245887,4283.38792597,4286.0697949,-2.68186892801,-1.6849727968,-0.996896131206,4286.75,4288.7,0.47575847822,0.000349854412436,0.00424410226831,-0.434821140159,,,,,"",,,0,0,0,0,0,0,0,-0.00157461946696,-0.00202858675123,-0.000626604889721,-0.000393685232897,-0.000232919656824,0.000111158522949,0,"test",4288.91666667,-0.002079002079,0.998425380533,0.997920997921,0,1.6,0,-9876,-0.65625,4295.8467027,4277.6532973,0.128986445798,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:30:00.000+09:00",4280,4280,4280,4280,0,0,0,-0.002331002331,0.0109423245887,4282.86670659,4285.62018046,-2.75347387139,-1.89867301172,-0.854800859671,4286.25,4288.5,0.441775729776,0.000349854412436,0.00439578738557,-0.434821140159,,,,,"",,,0,0,0,0,0,0,0,-0.00145815106445,-0.00198204500408,-0.00064333501668,-0.000443615189654,-0.000199719827026,0.000103218628452,0,"test",4288.75,-0.00204022150976,0.998541848936,0.99795977849,0,1.6,0,-9876,-0.65625,4295.67072184,4276.82927816,0.168284442229,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:31:00.000+09:00",4280,4280,4280,4280,0,0,0,-0.002331002331,0.0109423245887,4282.42567481,4285.2038708,-2.77819599089,-2.07457760755,-0.703618383337,4285.75,4288.3,0.410220320506,0.000349854412436,0.00449427994733,-0.434821140159,,,,,"",,,0,0,0,0,0,0,0,-0.0013416554862,-0.00193549891565,-0.000649111212825,-0.000484714394288,-0.000164396818537,9.58458692771e-05,0,"test",4288.58333333,-0.00200143792628,0.998658344514,0.997998562074,0,1.6,0,-9876,-0.65625,4295.38068014,4276.11931986,0.201474874301,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:32:00.000+09:00",4280,4280,4280,4280,0,0,0,-0.002331002331,0.0109423245887,4282.05249407,4284.81839889,-2.76590481966,-2.21284304997,-0.553061769688,4285.25,4288.1,0.380918869041,0.000349854412436,0.00454300737038,-0.434821140159,,,,,"",,,0,0,0,0,0,0,0,-0.00122513272271,-0.00188894848534,-0.000646239443846,-0.0005170194042,-0.000129220039647,8.89997357573e-05,0,"test",4288.41666667,-0.00196265132819,0.998774867277,0.998037348672,0,1.6,0,-9876,-0.65625,4294.98396117,4275.51603883,0.230325614108,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:33:00.000+09:00",4280,4280,4280,4280,0,0,0,-0.002331002331,0.0109423245887,4281.73672575,4284.46148045,-2.72475470181,-2.31522538034,-0.409529321469,4284.75,4287.9,0.353710378396,0.000349854412436,0.00454353750719,-0.434821140159,,,,,"",,,0,0,0,0,0,0,0,-0.00110858276446,-0.00184239371254,-0.00063662493033,-0.000540940509426,-9.56844209039e-05,8.26426117747e-05,0,"test",4288.25,-0.00192386171515,0.998891417236,0.998076138285,0,1.6,0,-9876,-0.65625,4294.48396117,4275.01603883,0.256008888955,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:34:00.000+09:00",4280,4280,4280,4280,0,0,0,-0.002331002331,0.0109423245887,4281.46953717,4284.13100042,-2.66146324535,-2.38447295334,-0.276990292009,4284.25,4287.7,0.328445351367,0.000349854412436,0.00449585348293,-0.434821140159,,,,,"",,,0,0,0,0,0,0,0,-0.000992005601914,-0.00179583459664,-0.000621837206858,-0.000557119848912,-6.4717357946e-05,7.67395680765e-05,0,"test",4288.08333333,-0.00188506908681,0.999007994398,0.998114930913,0,1.6,0,-9876,-0.65625,4293.88068014,4274.61931986,0.279350994048,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:35:00.000+09:00",4280,4280,4280,4280,0,0,0,-0.002331002331,0.0109423245887,4281.24345453,4283.82500039,-2.58154585644,-2.42388753396,-0.15765832248,4283.75,4287.5,0.304984969127,0.000349854412436,0.00439835277068,-0.434821140159,,,,,"",,,0,0,0,0,0,0,0,-0.000875401225562,-0.00174927113703,-0.00060316491973,-0.000566328863076,-3.68360566542e-05,7.12581703567e-05,0,"test",4287.91666667,-0.00184627344281,0.999124598774,0.998153726557,0,1.6,0,-9876,-0.65625,4293.17072184,4274.32927816,0.300970665337,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:36:00.000+09:00",4280,4280,4280,4280,0,0,0,-0.002331002331,0.0109423245887,4281.05215383,4283.54166703,-2.48951319156,-2.43701266548,-0.0525005260732,4283.25,4287.3,0.283200328475,0.000349854412436,0.00424757027926,-0.434821140159,,,,,"",,,0,0,0,0,0,0,0,-0.000758769625868,-0.0017027033331,-0.000581661960644,-0.000569395482589,-1.22664780545e-05,6.61683010455e-05,0,"test",4287.75,-0.00180747478281,0.999241230374,0.998192525217,0,1.6,0,-9876,-0.65625,4292.3467027,4274.1532973,0.321363844273,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:37:00.000+09:00",4280,4280,4280,4280,0,0,0,-0.002331002331,0.0109423245887,4280.89028401,4283.27932132,-2.38903730663,-2.42741759371,0.0383802870857,4282.75,4287.1,0.262971733584,0.000349854412436,0.00403750311501,-0.349779650412,,,,,"",,,0,0,0,0,0,0,0,-0.000642110793299,-0.00165613118425,-0.000558186286595,-0.00056715364339,8.96735679572e-06,6.1441993828e-05,0,"test",4287.58333333,-0.00176867310645,0.999357889207,0.998231326894,0,1.1,0,-9876,-0.954545454545,4291.39580823,4274.10419177,0.340963393709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:38:00.000+09:00",4280,4280,4280,4280,0,0,0,-0.002331002331,0.0109423245887,4280.75331724,4283.03640863,-2.28309138759,-2.39855235249,0.115460964899,4282.25,4286.9,0.244188038328,0.000349854412436,0.00375818248337,-0.349779650412,,,,,"",,,0,0,0,0,0,0,0,-0.000525424718314,-0.00160955468987,-0.000533432567193,-0.000560409428151,2.69768609578e-05,5.70532799831e-05,0,"test",4287.41666667,-0.00172986841338,0.999474575282,0.998270131587,0,1.1,0,-9876,-0.954545454545,4290.29673847,4274.20326153,0.36019180265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:39:00.000+09:00",4280,4280,4280,4280,0,0,0,-0.002331002331,0.0109423245887,4280.63742228,4282.81148947,-2.17406719019,-2.35365532003,0.179588129836,4281.75,4286.7,0.22674603559,0.000349854412436,0.00339250050711,-0.349779650412,,,,,"",,,0,0,0,0,0,0,0,-0.00040871139137,-0.00156297384935,-0.000507959623877,-0.000549919467296,4.19598434195e-05,5.29780456986e-05,0,"test",4287.25,-0.00169106070325,0.999591288609,0.998308939297,0,1.1,0,-9876,-0.954545454545,4289.01291952,4274.48708048,0.379525031606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"095570","AJ네트웍스","KOSPI","KRW","1m","2026-10-02T19:40:00.000+09:00",4280,4280,4280,4280,0,0,0,-0.002331002331,0.0109423245887,4280.53935732,4282.60323099,-2.06387367724,-2.29569899147,0.231825314227,4281.25,4286.5,0.210549890191,0.000349854412436,0.00290800574552,-0.349779650412,,,,,"",,,0,0,0,0,0,0,0,-0.00029197080292,-0.00151638866208,-0.000482213475991,-0.000536378269035,5.41647930437e-05,4.91938995773e-05,0,"test",4287.08333333,-0.0016522499757,0.999708029197,0.998347750024,0,1.1,0,-9876,-0.954545454545,4287.4749498,4275.0250502,0.399597583887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:56:00.000+09:00",3310,3315,3310,3310,308,0,-0.00301204819277,-0.0104633781764,35.3891518695,3315.80629486,3324.48226254,-8.6759676765,-8.50256818332,-0.173399493174,3320.75,3340.6,5.81521964773,0.00234391763068,0.0147863990932,-0.333143348479,,,,,"",,,0,0,0.00151057401813,-0.00302114803625,1,0,0.00151057401813,-0.00323722050742,-0.00916003113213,-0.00262113827085,-0.00256875171702,-5.2386553829e-05,0.00175686394191,13.8348042322,"test",3341.5,-0.00942690408499,0.996762779493,0.990573095915,1109.6,1078.4,0.285608308605,519507,-0.553783382789,3345.30096739,3296.19903261,0.281067690179,,,,,,,,,,,,,,,,,,,,,,,,0.000534738659025,0.000213423195732,-0.000534738659025,-0.000213423195732,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:57:00.000+09:00",3310,3310,3310,3310,0,0,-0.00150829562594,-0.00898203592814,35.3891518695,3314.91301873,3323.40950235,-8.49648362113,-8.50135127089,0.00486764975568,3319.25,3339.8,5.39984681575,0.00233555756139,0.0140375057705,-0.461117932281,,,,,"",,,0,0.00151057401813,0.00151057401813,-0.00453172205438,1,0,0,-0.00278677412066,-0.00892268998144,-0.0025669134807,-0.00256838406975,1.47058905006e-06,0.00163137366035,0,"test",3340.91666667,-0.00925394726996,0.997213225879,0.99074605273,1042.4,1068.3,0,519507,-0.549564729009,3342.54699551,3295.95300449,0.301476546745,,,,,,,,,,,,,,,,,,,,,,,,0.000805261423393,0.00039306410314,-0.000805261423393,-0.00039306410314,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:58:00.000+09:00",3315,3315,3315,3315,1,0.00151057401813,0.00151057401813,-0.00896860986547,41.5300219876,3314.92640046,3322.78657625,-7.8601757872,-8.37311617415,0.512940386951,3317.75,3339.1,5.37128632891,0.00233612441025,0.0121277368932,-0.454601014528,,,,,"",,,0,0,-0.00150829562594,-0.00452488687783,0,0.00151057401813,0,-0.000828874990581,-0.0072175137013,-0.00237109375179,-0.0025258269002,0.000154733148402,0.00162029753512,8.10651451626,"test",3340.41666667,-0.00760883123363,0.999171125009,0.992391168766,956.6,1056.4,0.000946611132147,519508,-0.567020068156,3337.86839954,3297.63160046,0.431654603173,,,,,,,,,,,,,,,,,,,,,,,,-0.000256273694579,0.000550073530237,0.00176684771271,0.00096050048789,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T14:59:00.000+09:00",3315,3315,3315,3315,2000,0,0.00151057401813,-0.00896860986547,41.5300219876,3314.93772347,3322.20979283,-7.27206935563,-8.15290681044,0.880837454816,3316.25,3338.4,4.9876230197,0.00233612441025,0.00951183432828,0.364090139875,,,,,"",,,0,0,-0.00150829562594,-0.00904977375566,0,0,0,-0.000376931775349,-0.00700934579439,-0.00219368608013,-0.00245939873618,0.000265712656053,0.00150456199689,15.707115513,"test",3340,-0.00748502994012,0.999623068225,0.99251497006,717.4,1156.4,1.72950536147,519508,-0.517986855759,3332.0218103,3300.4781897,0.460372335941,,,,,,,,,,,,,,,,,,,,,,,,-0.000161823188833,0.000426353110134,0.000161823188833,-0.000426353110134,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:00:00.000+09:00",3315,3315,3305,3315,13400,0,0.00151057401813,-0.00748502994012,41.5300219876,3314.94730447,3321.6757341,-6.72842962314,-7.86801137298,1.13958174984,3315,3337.7,5.34564994687,0.0023253136254,0.00687888642594,3.29024238135,,,,,"",,,0,0,-0.00150829562594,-0.00904977375566,0,0,0.00301659125189,0,-0.00680109057135,-0.00202969219401,-0.00237345742775,0.000343765233739,0.00161256408654,17.6092229111,"test",3339.58333333,-0.00736119775421,1,0.992638802246,3141.8,1800.4,7.442790491,519508,-0.318262608309,3326.40175425,3303.59824575,0.5,,,,,,,,,,,,,,,,,,,,,,,,0.000239193331233,0.000100935334096,-0.000239193331233,-0.000100935334096,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:01:00.000+09:00",3315,3315,3315,3315,6,0,0.00151057401813,-0.0045045045045,41.5300219876,3314.95541148,3321.18123528,-6.22582379713,-7.53957385781,1.31375006068,3314.25,3336.8,4.96381780781,0.00224679964398,0.00548944871348,-0.503512445591,,,,,"",,,0,0,-0.00150829562594,-0.00904977375566,0,0,0,0.000226295541978,-0.00653320546632,-0.00187807656022,-0.00227438125424,0.000396304694021,0.0014973809375,9.89802264711,"test",3339.16666667,-0.00723733466434,1.00022629554,0.992762665336,3081.4,1784.75,0.00336181538031,519508,-0.312116542933,3323.3467027,3305.1532973,0.541223728245,,,,,,,,,,,,,,,,,,,,,,,,0.000262047377593,-0.000100925147183,-0.000262047377593,0.000100925147183,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:02:00.000+09:00",3315,3315,3310,3315,74,0,0.00151057401813,0.00302571860817,41.5300219876,3314.96227125,3320.723366,-5.76109474489,-7.18387803523,1.42278329034,3314.75,3335.9,4.9664022501,0.00150220535315,0.00485511032187,-0.406369165418,,,,,"",,,0,-0.00150829562594,-0.00150829562594,-0.00904977375566,0,0,0.00150829562594,7.54204691154e-05,-0.00626517581462,-0.00173788680087,-0.00216708236357,0.000429195562697,0.0014981605581,12.4102820723,"test",3338.66666667,-0.00708865814696,1.00007542047,0.992911341853,3096.2,1266.15,0.0584448919954,519508,-0.0274454053627,3322.79673847,3306.70326153,0.51553424415,,,,,,,,,,,,,,,,,,,,,,,,0.00020328403934,1.12150371219e-05,-0.00020328403934,-1.12150371219e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:03:00.000+09:00",3310,3310,3310,3310,582,-0.00150829562594,-0.00150829562594,-0.00150829562594,36.5043666133,3314.1988449,3319.92904259,-5.73019768406,-6.89314196499,1.16294428093,3314.5,3334.9,4.96880208938,0.00138932808574,0.00501229377759,-0.243281711422,,,,,"",,,0,0,0,-0.00755287009063,0,-0.00150829562594,0,-0.00135767084025,-0.00746649074935,-0.00173117754806,-0.00208252023112,0.000351342683061,0.00150114866749,14.4711744352,"test",3338,-0.00838825644098,0.99864232916,0.991611743559,3212.4,1293.5,0.449942017781,518926,-0.0507151140317,3322.80662386,3306.19337614,0.229131830557,,,,,,,,,,,,,,,,,,,,,,,,-0.000541026404379,-0.0001457938475,-0.000967269221564,-0.00136250177844,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:04:00.000+09:00",3310,3310,3310,3310,14,0,-0.00150829562594,-0.00150829562594,36.5043666133,3313.55286877,3319.19355795,-5.64068918702,-6.6426514094,1.00196222238,3314.25,3333.8,4.61388765443,0.00138932808574,0.00514708368688,-0.434375519964,,,,,"",,,0,0,0.00151057401813,-0.00755287009063,1,0,0,-0.00128234140454,-0.00713900053992,-0.00170413570605,-0.0020068433261,0.000302707620054,0.00139392376267,10.7437823774,"test",3337.33333333,-0.00819017179385,0.998717658595,0.991809828206,2815.2,1285.75,0.0108885864282,518926,-0.0510208049776,3322.77936105,3305.72063895,0.250860587752,,,,,,,,,,,,,,,,,,,,,,,,0.000870693432852,-8.97323731969e-05,-0.000870693432852,8.97323731969e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:05:00.000+09:00",3310,3310,3310,3310,0,0,-0.00150829562594,-0.00150829562594,36.5043666133,3313.00627357,3318.51255366,-5.50628008892,-6.4153771453,0.909097056386,3314,3332.7,4.28432425054,0.00138932808574,0.00526119365545,-0.426643087445,,,,,"",,,0,0,0.00151057401813,-0.00755287009063,1,0,0,-0.0012070006035,-0.00681129414589,-0.00166352872777,-0.00193818040644,0.000274651678667,0.00129435777962,0,"test",3336.58333333,-0.00796723194885,0.998792999396,0.992032768051,135.2,1253.55,0,518926,-0.052331378884,3322.71779789,3305.28220211,0.270584266129,,,,,,,,,,,,,,,,,,,,,,,,-0.000138789129234,-0.000100957979046,0.000138789129234,0.000100957979046,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:06:00.000+09:00",3310,3310,3310,3310,399,0,-0.00150829562594,-0.00301204819277,36.5043666133,3312.54376994,3317.88199413,-5.33822418483,-6.19994655321,0.861722368379,3313.5,3331.6,3.97830108979,0.00134147671555,0.00508595127399,-0.29550180001,,,,,"",,,0,0,-0.00151057401813,-0.00755287009063,0,0,0,-0.00105628489513,-0.0064833713531,-0.00161275655131,-0.00187309563541,0.000260339084102,0.0012019036525,14.0936656424,"test",3335.91666667,-0.00776897904124,0.998943715105,0.992231020959,213.8,1266,0.315165876777,518926,-0.0577409162717,3321.92614977,3305.07385023,0.292313209816,,,,,,,,,,,,,,,,,,,,,,,,0.00119632801711,0.000459966119569,-0.00119632801711,-0.000459966119569,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:07:00.000+09:00",3310,3310,3310,3310,0,0,-0.00150829562594,-0.00150829562594,36.5043666133,3312.15242072,3317.29814271,-5.14572199006,-5.98910164058,0.843379650517,3313.25,3330.6,3.69413672623,0.00130501432143,0.00514863717173,-0.431433347482,,,,,"",,,0,0,0,-0.00755287009063,0,0,0,-0.000980909982645,-0.00618507175884,-0.00155459878854,-0.00180939626604,0.000254797477497,0.00111605339161,0,"test",3335.25,-0.00757064687805,0.999019090017,0.992429353122,199,1265.85,0,518926,-0.0576292609709,3321.77936105,3304.72063895,0.309481625928,,,,,,,,,,,,,,,,,,,,,,,,5.14549604727e-05,0.000112135280002,-5.14549604727e-05,-0.000112135280002,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:08:00.000+09:00",3310,3310,3310,3310,0,0,0,0,36.5043666133,3311.82127907,3316.75753955,-4.93626047576,-5.77853340762,0.842272931858,3313.25,3329.5,3.43026981721,0.00126288634219,0.00514863717173,-0.42807879359,,,,,"",,,0,0.00151057401813,-0.00302114803625,-0.00755287009063,0,0,0,-0.000980909982645,-0.00585673524553,-0.00149131736428,-0.00174578048568,0.000254463121407,0.00103633529221,0,"test",3334.58333333,-0.00737223541172,0.999019090017,0.992627764588,82.6,1257.45,0,518926,-0.0513340490676,3321.77936105,3304.72063895,0.309481625928,,,,,,,,,,,,,,,,,,,,,,,,9.57584714087e-05,-3.36368121272e-05,-9.57584714087e-05,3.36368121272e-05,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:09:00.000+09:00",3310,3315,3310,3315,1427,0.00151057401813,0.00151057401813,-0.00300751879699,46.5872272989,3312.31031306,3316.62735143,-4.31703837223,-5.48623440054,1.16919602831,3312.75,3328.6,3.5423934017,0.000812139478394,0.00403866520572,0.0368083591598,,,,,"",,,0,0,-0.00904977375566,-0.00904977375566,0,0,0.00151057401813,0.000679194023093,-0.00408580183861,-0.00130227401877,-0.00165497266985,0.000352698651073,0.00106859529463,15.3695427315,"test",3334,-0.00569886022795,1.00067919402,0.994301139772,365.2,1319.25,1.08167519424,520353,-0.0020845177184,3319.43954408,3306.06045592,0.668172895869,,,,,,,,,,,,,,,,,,,,,,,,0.000350128046829,0.000246678253069,0.0011604459713,0.00126389576506,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:10:00.000+09:00",3320,3320,3315,3315,953,0,0.00151057401813,-0.00150602409639,46.5872272989,3312.72411105,3316.50680688,-3.78269583104,-5.14552668664,1.3628308556,3312.5,3327.9,3.64650815872,0.000750631983511,0.00357197269923,-0.139617312368,,,,,"",,,0,-0.00301659125189,-0.00452488687783,-0.0150829562594,0,0.00150829562594,0.00150829562594,0.000754716981132,-0.00387631839899,-0.00114108471525,-0.00155219507893,0.000411110363679,0.00110000246115,14.9658281228,"test",3333.41666667,-0.00552486187845,1.00075471698,0.994475138122,555.8,1360.15,0.70065801566,520353,0.0029408521119,3318.41607978,3306.58392022,0.711288563682,,,,,,,,,,,,,,,,,,,,,,,,-3.85720347035e-05,0.000358716244241,3.85720347035e-05,-0.000358716244241,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:11:00.000+09:00",3310,3310,3305,3305,624,-0.00301659125189,-0.00151057401813,-0.00451807228916,34.0467317526,3311.53578627,3315.65445082,-4.11866454286,-4.94015425788,0.821489715023,3311.75,3327,4.10032900453,0.000986429617851,0.0034560347678,-0.21626906388,,,,,"",,,0,0.00151285930408,-0.00151285930408,-0.0121028744327,0,-0.00150829562594,0.00150829562594,-0.0020381973277,-0.00661256387136,-0.00124619199481,-0.00149475166653,0.000248559671717,0.00124064417686,14.5393426055,"test",3332.5,-0.00825206301575,0.997961802672,0.991747936984,600.8,1251.4,0.498641521496,519729,-0.0217356560652,3317.47276157,3306.02723843,-0.0897502382462,,,,,,,,,,,,,,,,,,,,,,,,-0.000120006514639,-1.12058629075e-05,-0.00289658473725,-0.00300538538898,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:12:00.000+09:00",3310,3310,3310,3310,1330,0.00151285930408,0,-0.00150829562594,42.3961133359,3311.29951146,3315.23560261,-3.93609114565,-4.73934163544,0.803250489788,3311.5,3326.2,4.16459121849,0.00100969720375,0.0033626841992,0.00998820686575,,,,,"",,,0,-0.00302114803625,-0.00453172205438,-0.0135951661631,0,0.00151285930408,0,-0.000452966933414,-0.00487042270459,-0.00118915140352,-0.0014318252675,0.000242673863984,0.00125818465815,15.2976379167,"test",3331.66666667,-0.00650325162581,0.999547033067,0.993496748374,866.8,1301.1,1.02221197448,521059,0.043117362232,3317.06776436,3305.93223564,0.36529602348,,,,,,,,,,,,,,,,,,,,,,,,-1.14305636125e-05,0.000145677850243,0.0015242898677,0.00136718145384,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:13:00.000+09:00",3305,3310,3300,3300,6815,-0.00302114803625,-0.00302114803625,-0.00302114803625,33.3128080708,3309.56112508,3314.10703945,-4.5459143684,-4.70065618203,0.154741813633,3311,3325.2,4.58140613145,0.00115976095447,0.00452027470465,1.66343793348,,,,,"",,,0,-0.00454545454545,0,-0.0106060606061,0,-0.00151057401813,0.00302114803625,-0.00332225913621,-0.00757849151931,-0.0013775498086,-0.00142444126728,4.68914586767e-05,0.00138830488832,16.9285591361,"test",3330.66666667,-0.00920736589271,0.996677740864,0.990792634107,2229.8,1620.35,4.20588144537,514244,-0.162403184497,3318.48331477,3303.51668523,-0.234968415259,,,,,,,,,,,,,,,,,,,,,,,,0.000392930115593,0.000246495837582,-0.00341407815185,-0.00326764387384,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:14:00.000+09:00",3300,3300,3285,3285,3048,-0.00454545454545,-0.00904977375566,-0.00755287009063,24.7477614836,3305.78249046,3311.95096246,-6.16847200025,-4.99421934567,-1.17425265458,3309.75,3323.9,5.32559140778,0.00150266272266,0.00821347667894,0.46005948922,,,,,"",,,0,0.00456621004566,0,-0.00608828006088,0,0,0.00454545454545,-0.00747790618627,-0.0117031198291,-0.00187776925426,-0.0015203103031,-0.000357458951166,0.00162118459902,16.1193629476,"test",3329.33333333,-0.013315979175,0.992522093814,0.986684020825,2554,1612.95,1.88970519855,511196,-0.257633528628,3323.34227722,3296.15772278,-0.410443467312,,,,,,,,,,,,,,,,,,,,,,,,0.000716994336887,0.0004704669945,-0.00526244888234,-0.00501592153995,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:15:00.000+09:00",3295,3300,3290,3300,367,0.00456621004566,-0.00452488687783,-0.00302114803625,41.065876771,3304.89287654,3311.06570598,-6.17282943831,-5.2299413642,-0.942888074113,3309.25,3323,6.01662059294,0.00184957523111,0.00860559393572,-0.383457945286,,,,,"",,,0,0,-0.00454545454545,-0.0106060606061,0,0.00304414003044,0.00304414003044,-0.00279519528594,-0.0069214565152,-0.00187055437525,-0.00158483071642,-0.000285723658822,0.0018232183615,14.0070404212,"test",3328.25,-0.00848794411478,0.997204804714,0.991512055885,2436.8,1567.4,0.234145719025,511563,-0.253413295904,3323.48903087,3295.01096913,0.17518856841,,,,,,,,,,,,,,,,,,,,,,,,0.000156997746369,-0.000201533896882,0.00440921229929,0.00476774394254,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:16:00.000+09:00",3295,3300,3280,3300,1247,0,-0.00151285930408,-0.00302114803625,41.065876771,3304.1401263,3310.24602405,-6.10589775089,-5.40513264154,-0.70076510935,3308.75,3321.8,7.01543340773,0.00184957523111,0.0089400525623,-0.117806917721,,,,,"",,,0,-0.00151515151515,-0.00454545454545,-0.0106060606061,0,-0.00151515151515,0.00606060606061,-0.00264450321118,-0.0065627069661,-0.00185027204572,-0.00163791898228,-0.000212353063439,0.00212588891143,15.2301739361,"test",3327.16666667,-0.00816510544507,0.997355496789,0.991834894555,2561.4,1614.35,0.772447114938,511563,-0.246043299161,3323.54019946,3293.95980054,0.204196010845,,,,,,,,,,,,,,,,,,,,,,,,-0.00119014151839,-0.00010078726049,0.00119014151839,0.00010078726049,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:17:00.000+09:00",3295,3295,3290,3295,241,-0.00151515151515,-0.00453172205438,-0.00453172205438,37.8895975186,3302.73395303,3309.11668894,-6.38273591315,-5.60065329586,-0.78208261729,3308,3320.6,7.22861673575,0.00187278198914,0.00963565746706,-0.445117517754,,,,,"",,,0,0.00151745068285,-0.00303490136571,-0.00910470409712,0,-0.00151515151515,0.00151515151515,-0.00392986698912,-0.00770945009938,-0.00193709739398,-0.00169974303365,-0.000237354360331,0.00219381388035,13.5849596397,"test",3326.08333333,-0.00934532608423,0.996070133011,0.990654673916,2343.6,1626.4,0.148180029513,511322,-0.25162936547,3323.93737745,3292.06262255,0.0921537266602,,,,,,,,,,,,,,,,,,,,,,,,0.000550060506656,-2.23994265747e-05,-0.00206521202181,-0.00149275208858,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:18:00.000+09:00",3300,3305,3295,3300,1261,0.00151745068285,0,-0.00452488687783,42.6653258125,3302.31334487,3308.44137865,-6.12803377916,-5.70612939252,-0.421904386641,3307.25,3319.6,7.42657268319,0.00187310126315,0.00965206119859,-0.138569889239,,,,,"",,,0,-0.00454545454545,-0.00454545454545,-0.0106060606061,0,0.00151745068285,0.00303490136571,-0.00219215360194,-0.00590432582239,-0.00185697993308,-0.00172913011895,-0.000127849814134,0.00225047657066,15.2413383237,"test",3325,-0.00751879699248,0.997807846398,0.992481203008,1232.8,1689.4,0.746418846928,512583,-0.204954421688,3323.2108897,3291.2891103,0.272882334992,,,,,,,,,,,,,,,,,,,,,,,,-0.00065970972772,0.000201599354882,0.00217716041057,0.00131585132797,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:19:00.000+09:00",3310,3310,3285,3285,567,-0.00454545454545,0,-0.00904977375566,34.1755422411,3299.64975335,3306.70498023,-7.05522687898,-5.97594888981,-1.07927798917,3305.75,3318.3,8.68181749154,0.00209467201981,0.0110361862494,-0.338935685989,,,,,"",,,0,0,0,-0.00608828006088,0,0.0030303030303,0.00757575757576,-0.00627694169251,-0.0100352590182,-0.00214770985662,-0.00181916252354,-0.00032854733308,0.0026428668163,14.4374817715,"test",3323.75,-0.0116585182399,0.993723058307,0.98834148176,736.6,1617.75,0.350486787204,512016,-0.231556173698,3323.99143635,3287.50856365,-0.0687600363626,,,,,,,,,,,,,,,,,,,,,,,,3.28643730192e-05,6.71862402581e-05,-0.00457831891847,-0.00461264078571,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:20:00.000+09:00",3285,3285,3285,3285,0,0,-0.00454545454545,-0.00904977375566,34.1755422411,3297.39594514,3305.09720392,-7.70125877338,-6.32101086653,-1.38024790685,3304.25,3317,8.06168767071,0.00209467201981,0.0119954126852,-0.618008844951,,,,,"",,,0,0,0,-0.00608828006088,0,0,0,-0.00582583036998,-0.00964727163099,-0.00234437101168,-0.00192420422117,-0.000420166790519,0.00245409061513,0,"test",3322.66666667,-0.0113362760835,0.99417416963,0.988663723917,663.2,947.75,0,512016,-0.395251912424,3324.06792118,3284.43207882,0.0143284751557,,,,,,,,,,,,,,,,,,,,,,,,-0.000610114178511,-0.00069421117456,0.000610114178511,0.00069421117456,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:21:00.000+09:00",3285,3285,3285,3285,0,0,-0.00454545454545,-0.00904977375566,34.1755422411,3295.48887666,3303.60852214,-8.11964548525,-6.68073779027,-1.43890769498,3302.75,3315.7,7.48585283709,0.00209467201981,0.0126262414424,-0.617738790655,,,,,"",,,0,0,0,-0.00608828006088,0,0,0,-0.00537430928771,-0.00925898000422,-0.00247173378546,-0.00203371013402,-0.00043802365144,0.00227879842834,0,"test",3321.58333333,-0.0110138237286,0.994625690712,0.988986176271,413.8,947.45,0,512016,-0.395377064753,3323.60065946,3281.89934054,0.0743539902813,,,,,,,,,,,,,,,,,,,,,,,,0.00020587840021,0.000145661527429,-0.00020587840021,-0.000145661527429,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:22:00.000+09:00",3285,3285,3285,3285,0,0,-0.00303490136571,-0.00904977375566,34.1755422411,3293.87520333,3302.2301131,-8.35490976965,-7.01557218615,-1.3393375835,3301.25,3314.4,6.95114906301,0.00209467201981,0.0129759636444,-0.614448884741,,,,,"",,,0,0,0,-0.00608828006088,0,0,0,-0.00492237788716,-0.00887038377987,-0.00254335152805,-0.00213563841283,-0.000407713115221,0.00211602711203,0,"test",3320.5,-0.0106911609697,0.995077622113,0.98930883903,365.6,943.75,0,512016,-0.396927152318,3322.66844999,3279.83155001,0.12065415548,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:23:00.000+09:00",3285,3285,3285,3285,0,0,-0.00454545454545,-0.00755287009063,34.1755422411,3292.50978743,3300.95380842,-8.44402099224,-7.30126194737,-1.14275904488,3300,3313.1,6.45463841565,0.0020824092723,0.0134157234068,-0.590869304067,,,,,"",,,0,0,0,-0.00608828006088,0,0,0,-0.00454545454545,-0.00848148259938,-0.00257047823204,-0.00222260637667,-0.000347871855366,0.00196488231831,0,"test",3319.41666667,-0.0103682876007,0.995454545455,0.989631712399,113.4,914.65,0,512016,-0.377740119171,3322.13594362,3277.86405638,0.161184536411,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:24:00.000+09:00",3285,3285,3285,3285,0,0,0,-0.00755287009063,34.1755422411,3291.35443552,3299.77204484,-8.41760931772,-7.52453142144,-0.893077896287,3298.75,3311.8,5.99359281454,0.0020824092723,0.0136751721939,-0.590260674184,,,,,"",,,0,0,0,-0.00608828006088,0,0,0,-0.00416824554756,-0.00809227610363,-0.00256243814847,-0.00229057273103,-0.000271865417439,0.00182453358129,0,"test",3318.33333333,-0.0100452034154,0.995831754452,0.989954796585,0,913.95,0,512016,-0.378029432682,3321.30548714,3276.19451286,0.195196119766,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:25:00.000+09:00",3285,3285,3285,3285,0,0,0,-0.00755287009063,34.1755422411,3290.37683005,3298.67781929,-8.30098923863,-7.67982298488,-0.621166253752,3297.5,3310.5,5.56547904207,0.0020824092723,0.0137641312727,-0.590260674184,,,,,"",,,0,0,-0.00608828006088,-0.00608828006088,0,0,0,-0.00379075056861,-0.00770276393294,-0.00252693736336,-0.0023378456575,-0.00018909170586,0.00169420975405,0,"test",3317.33333333,-0.00974678456592,0.996209249431,0.990253215434,0,913.95,0,512016,-0.378029432682,3320.19361144,3274.80638856,0.224592094225,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:26:00.000+09:00",3285,3285,3285,3285,0,0,0,-0.00755287009063,34.1755422411,3289.54962543,3297.66464749,-8.11502206283,-7.76686280047,-0.34815926236,3296.25,3309.3,5.16794482478,0.0020824092723,0.0136855439589,-0.574021121832,,,,,"",,,0,0,-0.00608828006088,-0.00608828006088,0,0,0,-0.00341296928328,-0.00734294261626,-0.00247032635094,-0.00236434179618,-0.000105984554752,0.00157319477162,0,"test",3316.08333333,-0.0093735079034,0.996587030717,0.990626492097,0,894,0,512016,-0.386465324385,3318.80548714,3273.69451286,0.250615007082,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:27:00.000+09:00",3285,3285,3285,3285,0,0,0,-0.00755287009063,34.1755422411,3288.84968306,3296.72652546,-7.87684240016,-7.7888587204,-0.0879836797535,3295,3308.2,4.79880590872,0.0020824092723,0.0134360811054,-0.574021121832,,,,,"",,,0,0,-0.00608828006088,-0.00608828006088,0,0,0,-0.00303490136571,-0.00701287709328,-0.00239782112638,-0.00237103766222,-2.67834641563e-05,0.00146082371651,0,"test",3314.91666667,-0.00902486236456,0.996965098634,0.990975137635,0,894,0,512016,-0.386465324385,3317.13594362,3272.86405638,0.274123024274,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:28:00.000+09:00",3285,3285,3285,3285,0,0,0,-0.00755287009063,34.1755422411,3288.25742412,3295.85789394,-7.60046981658,-7.75118093964,0.150711123056,3293.75,3307,4.4560340581,0.0020824092723,0.0130055104307,-0.574021121832,,,,,"",,,0,0,-0.00608828006088,-0.00608828006088,0,0,0,-0.00265654648956,-0.00665255518597,-0.00231368944188,-0.00235956801816,4.58785762729e-05,0.00135647916533,0,"test",3313.83333333,-0.00870090026656,0.99734345351,0.991299099733,0,894,0,512016,-0.386465324385,3315.16844999,3272.33155001,0.295736852951,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:29:00.000+09:00",3285,3285,3285,3285,0,0,0,-0.00904977375566,34.1755422411,3287.75628195,3295.0536055,-7.29732354949,-7.66040946161,0.363085912118,3292.25,3305.8,4.13774591109,0.00203953630498,0.0117600186393,-0.52597265054,,,,,"",,,0,-0.00608828006088,-0.00608828006088,-0.00608828006088,0,0,0,-0.00220214139266,-0.00629197168613,-0.00222140747321,-0.00233193590917,0.000110528435957,0.00125958779638,0,"test",3312.75,-0.00837672628481,0.997797858607,0.991623273715,0,822.65,0,512016,-0.506716100407,3311.60846068,3272.89153932,0.312743375652,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:30:00.000+09:00",3265,3265,3265,3265,16802,-0.00608828006088,-0.00608828006088,-0.0150829562594,21.3663426083,3284.2553155,3292.8274125,-8.57209700349,-7.84274696999,-0.7293500335,3289.75,3304.3,5.2707640603,0.00237591798914,0.0120789217942,3.97671551669,,,,,"",,,0,0,0,0,0,-0.00608828006088,0,-0.00752336803708,-0.0118935931967,-0.00262545084333,-0.00240206645329,-0.000223384390046,0.00161432283623,17.8202682659,"test",3311.33333333,-0.0139923495067,0.992476631963,0.986007650493,3360.4,1615.1,10.4030710173,495214,-0.778249024828,3309.61831649,3269.88168351,-0.122850960147,,,,,,,,,,,,,,,,,,,,,,,,0.0011263804593,0.000761810869249,-0.00721466052018,-0.00685009093013,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:31:00.000+09:00",3265,3265,3265,3265,0,0,-0.00608828006088,-0.0121028744327,21.3663426083,3281.29295927,3290.76612269,-9.47316341897,-8.16883025978,-1.30433315919,3287.75,3303,4.89428091314,0.00232282900434,0.0129723173064,-0.413609257727,,,,,"",,,0,0,0,0,0,0,0,-0.00691962588396,-0.0115046927036,-0.00290142830596,-0.00250193882382,-0.00039948948214,0.00149901406222,0,"test",3309.91666667,-0.0135703315793,0.993080374116,0.986429668421,3360.4,1583.9,0,495214,-0.773880926826,3309.07486811,3266.42513189,-0.0334147878517,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:32:00.000+09:00",3265,3265,3265,3265,0,0,-0.00608828006088,-0.0135951661631,21.3663426083,3278.78635015,3288.85752101,-10.0711708565,-8.54929837913,-1.52187247739,3285.5,3302.2,4.54468941934,0.00227677493156,0.0127544220604,-0.394662036312,,,,,"",,,0,0,0,0,0,0,0,-0.00623953736113,-0.011265217128,-0.00308458525468,-0.00261846810999,-0.000466117144684,0.0013919416292,0,"test",3308.5,-0.0131479522442,0.993760462639,0.986852047756,3360.4,1517.4,0,495214,-0.851621194148,3306.45232684,3264.54767316,0.0107941910991,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:33:00.000+09:00",3265,3265,3265,3265,0,0,-0.00608828006088,-0.0106060606061,21.3663426083,3276.6653732,3287.09029723,-10.4249240243,-8.92442350817,-1.50050051616,3283.75,3301.2,4.22006874653,0.00221595077316,0.0131865307009,-0.321696392448,,,,,"",,,0,0,0,0,0,0,0,-0.0057099352874,-0.010965709439,-0.00319293231986,-0.00273336095197,-0.000459571367891,0.00129251722712,0,"test",3307.08333333,-0.0127252110369,0.994290064713,0.987274788963,3360.4,1176.65,0,495214,-0.808651680619,3305.40063509,3262.09936491,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:34:00.000+09:00",3265,3265,3265,3265,0,0,-0.00608828006088,-0.00608828006088,21.3663426083,3274.8707004,3285.45397891,-10.5832785117,-9.25619450887,-1.32708400279,3282.75,3300.2,3.91863526464,0.00201665041642,0.0140885916745,-0.281391168594,,,,,"",,,0,0,0,0,0,0,0,-0.00540705201432,-0.0106660202412,-0.00324143292853,-0.00283497534728,-0.000406457581252,0.00120019456804,0,"test",3305.66666667,-0.0123021074922,0.994592947986,0.987697892508,3360.4,1024.25,0,495214,-0.780180619966,3305.87466216,3259.62533784,0.116210609318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:35:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.0106060606061,21.3663426083,3273.35213111,3283.93886936,-10.5867382552,-9.52230325813,-1.06443499703,3281,3299.2,3.63873274573,0.00168337875772,0.0139803047134,-0.276032163034,,,,,"",,,0,0,0,0,0,0,0,-0.00487656202377,-0.0103661493695,-0.00324249257432,-0.00291647879269,-0.000326013781632,0.0011144663846,0,"test",3304.25,-0.011878641144,0.995123437976,0.988121358856,0,1005.9,0,495214,-0.812655333532,3303.93468988,3258.06531012,0.151183423842,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:36:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.0106060606061,21.3663426083,3272.06718786,3282.53599015,-10.4688022906,-9.71160306462,-0.757199225978,3279.25,3298.1,3.3788232639,0.00168337875772,0.0135384449984,-0.258496583896,,,,,"",,,0,0,0,0,0,0,0,-0.00434550583213,-0.0100360813802,-0.00320637129881,-0.00297445729391,-0.000231914004894,0.00103486164285,0,"test",3302.91666667,-0.0114797527438,0.995654494168,0.988520247256,0,943.55,0,495214,-0.866355784007,3301.44797288,3257.05202712,0.17902474526,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:37:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00910470409712,21.3663426083,3270.97992819,3281.23702792,-10.2570997282,-9.82070239733,-0.436397330833,3277.75,3297.1,3.13747874505,0.00167146097877,0.0132949484064,-0.255006982879,,,,,"",,,0,0,0,0,0,0,0,-0.00388986347342,-0.00973582845531,-0.00314153131031,-0.00300787209719,-0.000133659213119,0.000960942954072,0,"test",3301.66666667,-0.0111055022716,0.996110136527,0.988894497728,0,931.5,0,495214,-0.864626945786,3299.53875857,3255.96124143,0.207417933901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:38:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.0106060606061,21.3663426083,3270.05993924,3280.03428511,-9.9743458718,-9.85143109222,-0.122914779578,3276,3296.2,2.9133731204,0.00161360614062,0.0121488087559,-0.237444292412,,,,,"",,,0,0,0,0,0,0,0,-0.00335775335775,-0.00946544505795,-0.00305492982291,-0.00301728364233,-3.76461805752e-05,0.000892304171638,0,"test",3300.33333333,-0.010705989294,0.996642246642,0.989294010706,0,868.45,0,495214,-1,3295.89974874,3256.10025126,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:39:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00608828006088,21.3663426083,3269.28148705,3278.92063436,-9.63914731343,-9.80897433647,0.169827023031,3275,3295,2.70527504037,0.00132690987627,0.012213740458,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.0030534351145,-0.00910470409712,-0.00295226563964,-0.0030042800418,5.20144021534e-05,0.000828568159378,0,"test",3299,-0.0103061533798,0.996946564885,0.98969384662,0,840.1,0,495214,-1,3295,3255,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:40:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00608828006088,21.3663426083,3268.62279673,3277.88947626,-9.26667952767,-9.70051537471,0.433835847039,3274,3293.9,2.51204110892,0.00132690987627,0.0121562301418,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00274893097129,-0.00877379398282,-0.00283818668535,-0.00297106137051,0.000132874685157,0.000769384719423,0,"test",3297.75,-0.00993101356986,0.997251069029,0.99006898643,0,840.1,0,495214,-1,3293.89974874,3254.10025126,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:41:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00608828006088,21.3663426083,3268.06544339,3276.93470024,-8.86925685189,-9.53426367014,0.66500681825,3273,3292.8,2.33260960114,0.00132690987627,0.0119742853298,-0.229415733871,,,,,"",,,0,0,0,0.00918836140888,0,0,0,-0.00244424075771,-0.0084426627794,-0.00271646457945,-0.00292014201229,0.000203677432848,0.000714428668036,0,"test",3296.66666667,-0.00960566228514,0.997555759242,0.990394337715,0,840.1,0,495214,-1,3292.59591794,3253.40408206,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:42:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00608828006088,21.3663426083,3267.59383671,3276.05064837,-8.45681165746,-9.31877326761,0.861961610146,3272,3291.8,2.16599462963,0.00132690987627,0.0116618484281,-0.229415733871,,,,,"",,,0,0,0,0.00918836140888,0,0,0,-0.00213936430318,-0.00814144237195,-0.00259014139585,-0.00285414188901,0.000264000493153,0.00066339804889,0,"test",3296,-0.00940533980583,0.997860635697,0.990594660194,0,840.1,0,495214,-1,3291.07878403,3252.92121597,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:43:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00608828006088,21.3663426083,3267.19478491,3275.23208183,-8.03729691359,-9.0624779968,1.02518108321,3271,3290.9,2.01128072751,0.00132690987627,0.0112077669091,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00183430143687,-0.00787018748671,-0.00246165295975,-0.00277564410316,0.000313991143404,0.000616012473969,0,"test",3295.16666667,-0.00915482272015,0.998165698563,0.99084517728,0,840.1,0,495214,-1,3289.33030278,3252.66969722,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:44:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00608828006088,21.3663426083,3266.85712569,3274.47414984,-7.61702414374,-8.77338722619,1.15636308245,3270,3290,1.8676178184,0.00132690987627,0.0105935829209,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,-0.00152905198777,-0.00759878419453,-0.00233293235643,-0.00268710175381,0.000354169397382,0.000572011582972,0,"test",3294.33333333,-0.00890417889305,0.998470948012,0.991095821107,0,840.1,0,495214,-1,3287.32050808,3252.67949192,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:45:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00608828006088,21.3663426083,3266.57141405,3273.77236096,-7.20094691216,-8.45889916338,1.25795225123,3269,3289.1,1.73421654566,0.00132690987627,0.00978892627715,-0.229415733871,,,,,"",,,0,0,0,0.00459418070444,0,0,0,-0.00122361578464,-0.0073272323736,-0.00220549675717,-0.00259078075448,0.000385283997313,0.000531153612759,0,"test",3293.5,-0.00865340822833,0.998776384215,0.991346591772,0,840.1,0,495214,-1,3285,3253,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:46:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00608828006088,21.3663426083,3266.32965804,3273.12255645,-6.79289840408,-8.12569901152,1.33280060744,3268,3288.2,1.61034393526,0.00132690987627,0.00874103846823,-0.229415733871,,,,,"",,,0,0,0,-0.00306278713629,0,0,0,-0.000917992656059,-0.00705553190195,-0.00208052018502,-0.00248872864059,0.000408208455571,0.000493214068991,0,"test",3292.58333333,-0.00837741388474,0.999082007344,0.991622586115,0,840.1,0,495214,-1,3282.28285686,3253.71714314,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:47:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00608828006088,21.3663426083,3266.12509527,3272.5208856,-6.3957903319,-7.7797172756,1.3839269437,3267,3287.3,1.49531936845,0.00132690987627,0.00734618916437,-0.229415733871,,,,,"",,,0,0,0,-0.00306278713629,0,0,0,-0.000612182430364,-0.0067836826575,-0.0019588944355,-0.00238276179957,0.000423867364073,0.000457984492634,0,"test",3291.75,-0.00812637654743,0.99938781757,0.991873623453,0,840.1,0,495214,-1,3279,3255,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:48:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00608828006088,21.3663426083,3265.95200369,3271.96378296,-6.01177927441,-7.42612967536,1.41435040095,3266,3286.3,1.38851084213,0.00132690987627,0.00533851677102,-0.229415733871,,,,,"",,,0,0,0,-0.00153139356815,0,0,0,-0.000306184935701,-0.00648145330615,-0.00184128002279,-0.00227446544422,0.000433185421423,0.000425271314589,0,"test",3291,-0.00790033424491,0.999693815064,0.992099665755,0,840.1,0,495214,-1,3274.71779789,3257.28220211,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:49:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00608828006088,21.3663426083,3265.80554158,3271.44794719,-5.64240560517,-7.06938486132,1.42697925616,3265,3285.3,1.28933149627,0.00132690987627,0,-0.229415733871,,,,,"",,,0,0,0,-0.00153139356815,0,0,0,0,-0.00617903996591,-0.00172814873053,-0.00216520210148,0.000437053370952,0.000394894792118,0,"test",3290,-0.00759878419453,1,0.992401215805,0,840.1,0,495214,-1,3265,3265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:50:00.000+09:00",3265,3265,3265,3265,0,0,0,0,21.3663426083,3265.68161211,3270.97032147,-5.28870936168,-6.71324976139,1.42454039972,3265,3284.3,1.19723638939,0,0,,,,,,"",,,0,0,0,-0.00306278713629,0,0,0,0,-0.00587644246871,-0.00161981910005,-0.00205612550119,0.000436306401138,0.000366688021253,0,"test",3289.08333333,-0.00732220223467,1,0.992677797765,0,0,,495214,,3265,3265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:51:00.000+09:00",3265,3265,3265,3265,0,0,0,0,21.3663426083,3265.57674871,3270.52807543,-4.95132672804,-6.36086515472,1.40953842668,3265,3283.3,1.11171950443,0,0,,,,,,"",,,0,0,0,-0.00306278713629,0,0,0,0,-0.0055736606463,-0.00151648598102,-0.00194819759716,0.000431711616135,0.000340496019735,0,"test",3288.16666667,-0.00704546606518,1,0.992954533935,0,0,,495214,,3265,3265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:52:00.000+09:00",3265,3265,3265,3265,0,0,0,0,21.3663426083,3265.48801814,3270.11858836,-4.63057022901,-6.01480616958,1.38423594057,3265,3282.3,1.0323109684,0,0,,,,,,"",,,0,0,0,-0.00306278713629,0,0,0,0,-0.0052706943302,-0.00141824509311,-0.00184220709635,0.000423962003239,0.000316174875468,0,"test",3287.33333333,-0.00679375380247,1,0.993206246198,0,0,,495214,,3265,3265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:53:00.000+09:00",3265,3265,3265,3265,0,0,0,0,21.3663426083,3265.41293842,3269.73943367,-4.32649524852,-5.67714398537,1.35064873685,3265,3281.4,0.95857447066,0,0,,,,,,"",,,0,0,0,0.00306278713629,0,0,0,0,-0.00499786676419,-0.00132511339924,-0.00173878835693,0.000413674957687,0.000293590955792,0,"test",3286.58333333,-0.00656710362839,1,0.993432896372,0,0,,495214,,3265,3265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:54:00.000+09:00",3265,3265,3265,3265,0,0,0,0,21.3663426083,3265.34940943,3269.38836451,-4.03895507579,-5.34950620345,1.31055112766,3265,3280.5,0.890104865613,0,0,,,,,,"",,,0,0,0,0.00306278713629,0,0,0,0,-0.00472488949855,-0.00123704596502,-0.00163843987855,0.000401393913526,0.000272620173235,0,"test",3285.83333333,-0.00634034998732,1,0.993659650013,0,0,,495214,,3265,3265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:55:00.000+09:00",3265,3265,3265,3265,0,0,0,0,21.3663426083,3265.29565414,3269.06330047,-3.76764633561,-5.03313422988,1.26548789428,3265,3279.6,0.82652594664,0,0,,,,,,"",,,0,0,0,0.00306278713629,0,0,0,0,-0.00445176241005,-0.00115394987308,-0.00154154187745,0.000387592004372,0.000253147303718,0,"test",3285.08333333,-0.0061134928084,1,0.993886507192,0,0,,495214,,3265,3265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:56:00.000+09:00",3265,3265,3265,3265,0,0,0,0,21.3663426083,3265.25016889,3268.76231525,-3.51214636725,-4.72893665736,1.2167902901,3265,3278.7,0.767488379023,0,0,,,,,,"",,,0,0,0.00918836140888,-0.00612557427259,1,0,0,0,-0.0041784853753,-0.00107569567144,-0.00144837263625,0.00037267696481,0.000235065353453,0,"test",3284.33333333,-0.0058865320207,1,0.994113467979,0,0,,495214,,3265,3265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:57:00.000+09:00",3265,3265,3265,3265,0,0,0,0,21.3663426083,3265.21168136,3268.48362523,-3.27194386934,-4.43753809975,1.16559423041,3265,3277.8,0.712667780522,0,0,,,,,,"",,,0,0,0.00918836140888,-0.00612557427259,1,0,0,0,-0.00390505827079,-0.00100212675937,-0.00135912346087,0.000356996701504,0.000218274971063,0,"test",3283.58333333,-0.00565946755323,1,0.994340532447,0,0,,495214,,3265,3265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:58:00.000+09:00",3265,3265,3265,3265,0,0,0,0,21.3663426083,3265.179115,3268.22557892,-3.04646391948,-4.1593232637,1.11285934422,3265,3276.9,0.661762939056,0,0,,,,,,"",,,0,0,0,-0.00612557427259,0,0,0,0,-0.00363148097287,-0.000933067050376,-0.00127391217877,0.000340845128399,0.000202683901702,0,"test",3282.75,-0.00540705201432,1,0.994592947986,0,0,,495214,,3265,3265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T15:59:00.000+09:00",3265,3265,3265,3265,0,0,0,0,21.3663426083,3265.15155885,3267.98664715,-2.83508830155,-3.89447627127,1.05938796972,3265,3275.9,0.614494157695,0,0,,,,,,"",,,0,0,0,0.00153139356815,0,0,0,0,-0.00332732989407,-0.000868327198026,-0.00119279518262,0.000324467984599,0.000188206480151,0,"test",3281.91666667,-0.00515450829038,1,0.99484549171,0,0,,495214,,3265,3265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:00:00.000+09:00",3265,3265,3265,3265,0,0,0,0,21.3663426083,3265.1282421,3267.76541403,-2.6371719251,-3.64301540204,1.00584347693,3265,3274.9,0.570601717859,0,0,,,,,,"",,,0,0.00918836140888,0.00459418070444,0.00153139356815,1,0,0,0,-0.00302299306849,-0.00080770962484,-0.00111577807107,0.000308068446228,0.000174763160141,0,"test",3281.08333333,-0.00490183628375,1,0.995098163716,0,0,,495214,,3265,3265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:01:00.000+09:00",3290,3295,3270,3295,1506,0.00918836140888,0.00918836140888,0.00918836140888,88.0726520254,3269.72389716,3269.78279076,-0.0588936025224,-2.92619104213,2.86729743961,3266.5,3274.7,2.67270159516,0.0020025569419,0.00800654941413,4.35889894354,,,,,"",,,0,0,-0.0121396054628,-0.0151745068285,0,0.00765696784073,0.00765696784074,0.00872493494566,0.00619904113354,-1.78736274727e-05,-0.000888070119009,0.000870196491536,0.000811138572126,15.4173740568,"test",3280.75,0.00434351901242,1.00872493495,1.00434351901,301.2,75.3,20,496720,1,3279.57669683,3253.42330317,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:02:00.000+09:00",3295,3295,3295,3295,309,0,0.00918836140888,0.00918836140888,88.0726520254,3273.61252837,3271.65073219,1.96179617844,-1.94859359802,3.91038977646,3268,3274.4,2.48179433836,0.0020025569419,0.0110159118727,0.658227190116,,,,,"",,,0,-0.00910470409712,-0.0121396054628,-0.0151745068285,0,0,0,0.00826193390453,0.00629122892744,0.00059538579012,-0.000591378937183,0.0011867647273,0.000753200102688,13.833503706,"test",3280.41666667,0.00444557347898,1.0082619339,1.00444557348,363,90.75,3.40495867769,496720,0.829752066116,3286,3250,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:03:00.000+09:00",3280,3280,3265,3265,332,-0.00910470409712,0,0,44.3948691694,3272.287524,3271.15808536,1.12943864298,-1.33298714982,2.4624257928,3268,3273.7,4.44738045705,0.00289241484014,0.0110159118727,0.670782249024,,,,,"",,,0,0,-0.00153139356815,-0.00612557427259,0,-0.00455235204856,0.00455235204856,-0.000917992656059,-0.00265754345236,0.000345923014695,-0.000408265589531,0.000754188604226,0.0013621379654,13.8961509332,"test",3279.66666667,-0.00447199918691,0.999082007344,0.995528000813,429.4,107.35,3.09268747089,496388,0.54680950163,3286,3250,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:04:00.000+09:00",3280,3280,3265,3265,11,0,0,0,44.3948691694,3271.16636646,3270.70193089,0.464435575102,-0.973502604834,1.43793817994,3268,3273.3,5.20113899583,0.00289241484014,0.0110159118727,-0.289478630558,,,,,"",,,0,0.00459418070444,-0.00153139356815,-0.00612557427259,0,0.00459418070444,0.00459418070444,-0.000917992656059,-0.00253566736932,0.000142246730506,-0.000298163125524,0.00044040985603,0.00159299816105,10.4889381576,"test",3278.91666667,-0.00424428800163,0.999082007344,0.995755711998,431.6,107.9,0.101946246525,496388,0.544022242817,3286,3250,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:05:00.000+09:00",3280,3280,3280,3280,1,0.00459418070444,0.00459418070444,0.00459418070444,56.8142367578,3272.52538701,3271.39067675,1.13471025896,-0.551860032076,1.68657029103,3268.75,3272.9,5.90105763898,0.00306050657568,0.0114262940861,-0.319517272732,,,,,"",,,0,-0.00762195121951,-0.00762195121951,-0.0106707317073,0,0.00459418070444,0,0.00344168260038,0.00216932995203,0.000345948249682,-0.000168250009779,0.000514198259462,0.00179910293871,8.09590353296,"test",3278.41666667,0.000482956711827,1.0034416826,1.00048295671,431.8,107.95,0.00926354793886,496389,0.544233441408,3287.4248494,3250.0751506,0.801207248338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:06:00.000+09:00",3265,3265,3255,3255,1197,-0.00762195121951,-0.0121396054628,-0.00306278713629,40.556007526,3269.82917362,3270.17655255,-0.347378923308,-0.510963810322,0.163584887014,3268.25,3272,7.26526780763,0.00350776901097,0.0119721548514,2.51716581756,,,,,"",,,0,0,0,0,0,-0.00457317073171,0.0030487804878,-0.0040541574237,-0.005195599022,-0.000106721635425,-0.000156978129131,5.02564937063e-05,0.00223203312062,15.1755215169,"test",3277.5,-0.00686498855835,0.995945842576,0.993135011442,370,167.8,7.13349225268,495192,-0.00655542312277,3287.81399755,3248.68600245,0.161367775975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:07:00.000+09:00",3260,3260,3255,3255,10,0,-0.0121396054628,-0.00306278713629,40.556007526,3267.5477623,3269.05236347,-1.5046011724,-0.709691282737,-0.79490988966,3267.75,3271.2,7.10346296423,0.00350776901097,0.0124644858722,-0.387351153093,,,,,"",,,0,0.00153609831029,0,-0.00153609831029,0,0.00153609831029,0.00153609831029,-0.00390176727106,-0.0049523110785,-0.000462243063716,-0.000218031116048,-0.000244211947668,0.00218232349131,10.3905633691,"test",3276.58333333,-0.00658714616343,0.996098232729,0.993412853837,310.2,168.3,0.0594177064765,495192,-0.00653594771242,3288.11541185,3247.38458815,0.186969257211,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:08:00.000+09:00",3260,3260,3260,3260,204,0.00153609831029,-0.00153139356815,-0.00153139356815,44.256101597,3266.3865681,3268.38181803,-1.99524992969,-0.966803012127,-1.02844691756,3267.5,3270.4,6.95321560964,0.00352691601499,0.0126185329017,0.0626709401325,,,,,"",,,0,0,0.00460122699387,0.00306748466258,1,0.00153609831029,0,-0.00229533282326,-0.00318003913894,-0.000612039855733,-0.000296565341143,-0.000315474514589,0.00213288822382,13.4076039719,"test",3275.75,-0.00480805922308,0.997704667177,0.995191940777,284.6,178.5,1.14285714286,495396,0.0509803921569,3288.11552813,3246.88447187,0.318098281223,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:09:00.000+09:00",3260,3260,3260,3260,1,0,-0.00153139356815,-0.00153139356815,44.256101597,3265.40401916,3267.76094262,-2.35692345828,-1.24482710136,-1.11209635692,3267.25,3269.9,6.45655735181,0.00352691601499,0.0127634306906,-0.436385244265,,,,,"",,,0,-0.00153374233129,0.00460122699387,-0.00306748466258,1,0,0,-0.00221899150662,-0.00302761552341,-0.000722982655915,-0.000381848804098,-0.000341133851817,0.00198053906497,8.08978917579,"test",3274.83333333,-0.00452949259504,0.997781008493,0.995470507405,282.6,178.55,0.00560067208065,495396,0.0509661159339,3288.10065946,3246.39934054,0.32614458758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:10:00.000+09:00",3255,3255,3255,3255,90,-0.00153374233129,-0.00762195121951,-0.00306278713629,41.2763795188,3263.80340083,3266.81568761,-3.01228678173,-1.59831903743,-1.4139677443,3266.75,3269.3,6.35251754096,0.00354119701226,0.0131700465382,-0.229548750925,,,,,"",,,0,0,0.00614439324117,0.00307219662058,1,-0.00153374233129,0,-0.00359684701921,-0.00437402502065,-0.000925433727107,-0.000491035034542,-0.000434398692565,0.00195161829215,12.5877606385,"test",3273.83333333,-0.00575268543502,0.996403152981,0.994247314565,300.4,183.05,0.491668942912,495306,0.025129745971,3288.26162476,3245.23837524,0.226891851993,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:11:00.000+09:00",3255,3255,3255,3255,0,0,0,-0.00306278713629,41.2763795188,3262.44903147,3265.94045149,-3.49142002054,-1.97693923405,-1.51448078648,3266.25,3268.7,5.89876628804,0.00354119701226,0.0135370476659,-0.451573335378,,,,,"",,,0,0,-0.00307219662058,0.00307219662058,0,0,0,-0.00344431687715,-0.00419126870009,-0.00107263287881,-0.000607354603396,-0.000465278275418,0.00181221698557,0,"test",3273,-0.00549954170486,0.996555683123,0.994500458295,61,183.05,0,495306,0.025129745971,3288.35769097,3244.14230903,0.24556365892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:12:00.000+09:00",3255,3255,3255,3255,100,0,0,-0.00306278713629,41.2763795188,3261.30302663,3265.13004768,-3.82702104786,-2.34695559682,-1.48006545104,3265.75,3268.1,5.47742583889,0.00354119701226,0.0138675549252,-0.218115564252,,,,,"",,,0,0.00614439324117,-0.00307219662058,0.00307219662058,0,0,0,-0.00329174002909,-0.00400844527401,-0.00117573611301,-0.00072103090532,-0.000454705207694,0.00168277291517,12.6931208128,"test",3272.08333333,-0.00522093467465,0.996708259971,0.994779065325,79,188.05,0.531773464504,495306,0.0244615793672,3288.39398375,3243.10601625,0.262630106976,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:13:00.000+09:00",3275,3275,3275,3275,10,0.00614439324117,0.00460122699387,0.00306278713629,56.0573484488,3263.4102533,3265.86115525,-2.45090195476,-2.3677448684,-0.0831570863558,3266.25,3267.9,6.51475256469,0.00379786089003,0.0140801007731,-0.442549176443,,,,,"",,,0,0,-0.00916030534351,-0.0030534351145,0,0.00614439324117,0,0.00267891312667,0.00217264910187,-0.000748367009087,-0.000722975532337,-2.53914767499e-05,0.00198923742433,10.3966887749,"test",3271.66666667,0.00101884870097,1.00267891313,1.0010188487,40.2,188.55,0.053036329886,495316,0.0270485282418,3289.24456458,3243.25543542,0.690262354641,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:14:00.000+09:00",3275,3275,3275,3275,0,0,0.00460122699387,0.00306278713629,56.0573484488,3265.19329125,3266.53810672,-1.34481546353,-2.16315898743,0.818343523899,3266.75,3267.7,6.04941309578,0.00379786089003,0.0142631027868,-0.467334904611,,,,,"",,,0,0,-0.00152671755725,-0.0030534351145,0,0,0,0.00252544577944,0.00223398720813,-0.000410630675887,-0.000660506561047,0.00024987588516,0.00184714903688,0,"test",3271.5,0.00106984563656,1.00252544578,1.00106984564,40,188.55,0,495316,0.0270485282418,3290.04699551,3243.45300449,0.677061458309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:15:00.000+09:00",3275,3275,3275,3275,0,0,0.00614439324117,0.00306278713629,56.0573484488,3266.70201568,3267.16491363,-0.462897950876,-1.82310678012,1.36020882924,3267.25,3267.5,5.61731216037,0.00379786089003,0.0144177099559,-0.467334904611,,,,,"",,,0,-0.00916030534351,-0.00152671755725,-0.0030534351145,0,0,0,0.00237202540363,0.00229533282326,-0.000141342885764,-0.000556673825991,0.000415330940227,0.00171520981996,0,"test",3271.08333333,0.00119736071128,1.0023720254,1.00119736071,22,188.55,0,495316,0.0270485282418,3290.80313143,3243.69686857,0.66452164809,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:16:00.000+09:00",3260,3260,3230,3245,1097,-0.00916030534351,-0.00307219662058,-0.00612557427259,38.0938686474,3263.36324403,3265.52306817,-2.15982413953,-1.890450252,-0.269373887525,3266.25,3266.7,8.43036129177,0.00430769249988,0.0155962166116,1.91226612614,,,,,"",,,0,0,0,0.00616332819723,0,-0.00458015267176,0.00916030534351,-0.00650593187907,-0.00664278935929,-0.000665585251009,-0.00058257326718,-8.3011983829e-05,0.00259795417312,15.0852053703,"test",3270.16666667,-0.00769583609398,0.993494068121,0.992304163906,241.4,243.4,4.50698438784,494219,-0.204396055875,3291.72057125,3240.77942875,0.0828519158802,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:17:00.000+09:00",3245,3245,3245,3245,1,0,-0.00307219662058,-0.00612557427259,38.0938686474,3260.53812957,3264.0028409,-3.46471133417,-2.20530246843,-1.25940886574,3265.25,3265.9,7.82819262807,0.00430769249988,0.0166028771683,-0.543178522395,,,,,"",,,0,0,0,0.00616332819723,0,0,0,-0.00620166909119,-0.00639946109801,-0.00106770765306,-0.000679600144356,-0.000388107508702,0.0024123860179,8.08517874807,"test",3269.33333333,-0.00744290375204,0.993798330909,0.992557096248,221.6,243.45,0.00410761963442,494219,-0.204354076812,3292.35627234,3238.14372766,0.126470217883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:18:00.000+09:00",3250,3250,3245,3245,50,0,-0.00916030534351,-0.00612557427259,38.0938686474,3258.1476481,3262.59522306,-4.4475749615,-2.65375696705,-1.79381799445,3264.25,3265.1,7.62617886892,0.00430769249988,0.0174672715511,-0.440216442753,,,,,"",,,0,0.00770416024653,0,0.00616332819723,0,0.00154083204931,0.00154083204931,-0.00589721988206,-0.00615601359836,-0.00137059320847,-0.000817798757179,-0.000552794451294,0.002350132163,11.9968997979,"test",3268.41666667,-0.00716452920629,0.994102780118,0.992835470794,229.6,245.95,0.203293352307,494219,-0.202276885546,3292.75877058,3235.74122942,0.162384599403,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:19:00.000+09:00",3270,3270,3270,3270,1,0.00770416024653,-0.00152671755725,0.00153139356815,53.5771370656,3259.97108685,3263.14372505,-3.17263820272,-2.75753321418,-0.415104988535,3264.5,3264.8,8.86716609257,0.00464812090117,0.0175329612759,-0.550445063797,,,,,"",,,0,0,-0.00764525993884,-0.00152905198777,0,0.00770416024653,0,0.00168479093276,0.00159274687577,-0.000970225750066,-0.000843282328496,-0.00012694342157,0.00271167158794,8.09285102754,"test",3268.16666667,0.000560966902953,1.00168479093,1.0005609669,229.8,246,0.00406504065041,494220,-0.202032520325,3293.11817604,3235.88182396,0.5960927767,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:20:00.000+09:00",3270,3270,3270,3270,407,0,-0.00152671755725,0.00153139356815,53.5771370656,3261.51399657,3263.65159727,-2.13760070564,-2.63354671247,0.495946006836,3264.75,3264.9,8.23379708596,0.00464812090117,0.0175930536559,0.31772423251,,,,,"",,,0,-0.00764525993884,-0.00764525993884,-0.00152905198777,0,0,0,0.00160808637721,0.00156206928237,-0.000653700521601,-0.000805365967117,0.000151665445516,0.00251798076023,14.1013592007,"test",3267.91666667,0.000637511156445,1.00160808638,1.00063751116,311.2,266.35,1.52806457668,494220,-0.186596583443,3293.46846096,3236.03153904,0.591404619611,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:21:00.000+09:00",3270,3270,3245,3245,12,-0.00764525993884,0,-0.0151745068285,41.5305069219,3258.97338171,3262.26999747,-3.29661576398,-2.76616052277,-0.530455241209,3262.25,3264.5,9.43138300839,0.00444351217332,0.0161594670587,-0.525699023993,,,,,"",,,0,0,0.00308166409861,0.00462249614792,1,0,0.00764525993884,-0.00528776151429,-0.0059733496707,-0.00101590624468,-0.000852437757403,-0.000163468487276,0.00290643544172,10.5698029591,"test",3267.25,-0.00681000841686,0.994712238486,0.993189991583,94.2,191.65,0.06261414036,494208,-0.655361335768,3288.60811071,3235.89188929,0.172776243482,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:22:00.000+09:00",3245,3245,3245,3245,0,0,0,-0.0151745068285,41.5305069219,3256.82363068,3260.9907384,-4.16710772407,-3.04634996303,-1.12075776104,3259.75,3264.1,8.75771279351,0.00444351217332,0.0139201488513,-0.513607986508,,,,,"",,,0,0,0.00154083204931,0.00462249614792,1,0,0,-0.00452488687783,-0.00585153641126,-0.00128416262683,-0.000938782731289,-0.000345379895543,0.00269883291017,0,"test",3266.58333333,-0.00660731141101,0.995475113122,0.993392688589,94,176.2,0,494208,-0.712826333712,3282.43810261,3237.06189739,0.174939763493,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:23:00.000+09:00",3245,3245,3245,3245,0,0,0,-0.00612557427259,41.5305069219,3255.00461057,3259.80623926,-4.80162868739,-3.39740570791,-1.40422297949,3258.75,3263.7,8.13216187968,0.00400993750562,0.0143769319833,-0.465095778108,,,,,"",,,0,0,0.00770416024653,0.00462249614792,1,0,0,-0.0042194092827,-0.00572969329289,-0.00147970067408,-0.00104696631985,-0.000432734354234,0.00250605913087,0,"test",3265.91666667,-0.00640453165268,0.995780590717,0.993595468347,84,159.6,0,494208,-0.682957393484,3282.17541355,3235.32458645,0.206515319986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:24:00.000+09:00",3245,3245,3245,3245,0,0,-0.00764525993884,-0.00612557427259,41.5305069219,3253.46543972,3258.7094808,-5.24404108103,-3.76673278253,-1.4773082985,3257.75,3263.3,7.55129317399,0.00400993750562,0.014718099418,-0.463160357075,,,,,"",,,0,0,0.00154083204931,0.00154083204931,1,0,0,-0.00391374414857,-0.0056078203046,-0.0016160373131,-0.0011607805185,-0.000455256794606,0.00232705490724,0,"test",3265.25,-0.00620166909119,0.996086255851,0.993798330909,83.8,159.05,0,494208,-0.68531908205,3281.72394419,3233.77605581,0.234086308468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:25:00.000+09:00",3245,3245,3245,3245,0,0,-0.00764525993884,-0.0106707317073,41.5305069219,3252.16306437,3257.6939637,-5.53089932582,-4.11956609119,-1.41133323464,3256,3262.9,7.01191509014,0.00385150438177,0.0136800107195,-0.462983636768,,,,,"",,,0,0.00308166409861,0.00616332819723,0.00154083204931,1,0,0,-0.00337837837838,-0.00548591743541,-0.00170443738854,-0.00126951189251,-0.000434925496036,0.00216083669958,0,"test",3264.58333333,-0.00599872367581,0.996621621622,0.994001276324,2.4,159,0,494208,-0.685849056604,3278.27105745,3233.72894255,0.253042709713,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:26:00.000+09:00",3270,3270,3255,3255,8,0.00308166409861,0.00308166409861,0,48.2697903358,3252.59951601,3257.49441083,-4.89489482445,-4.27463183784,-0.620262986607,3256,3262.7,8.29677829798,0.00356143691187,0.0136800107195,-0.368643960441,,,,,"",,,0,-0.00153609831029,0.00307219662058,-0.00153609831029,1,0.00770416024653,0.00462249614792,-0.000307125307125,-0.00236000858185,-0.00150380793378,-0.00131325094865,-0.000190556985133,0.00254893342488,10.167427498,"test",3264.08333333,-0.0027828129388,0.999692874693,0.997217187061,1.6,99.55,0.080361627323,494216,-0.49020592667,3278.27105745,3233.72894255,0.477549337247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:27:00.000+09:00",3270,3270,3250,3250,47,-0.00153609831029,0.00154083204931,-0.00153609831029,45.449045226,3252.19959047,3256.93926929,-4.7396788211,-4.36764123449,-0.372037586605,3255.75,3262.4,9.13272270527,0.00357727399973,0.0137738384856,-0.219526696756,,,,,"",,,0,0.00615384615385,0.00461538461538,0,1,0.00460829493088,0.00614439324117,-0.00176610611994,-0.00380088278568,-0.00145836271418,-0.00134388961061,-0.000114473103571,0.0028100685247,11.9365644237,"test",3263.5,-0.00413666309177,0.99823389388,0.995863336908,11,101.4,0.463510848126,494169,-0.504437869822,3278.17208732,3233.32791268,0.371778217685,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:28:00.000+09:00",3265,3270,3250,3270,11,0.00615384615385,0.00770416024653,0.00306748466258,56.4195137911,3254.93811501,3257.90673082,-2.96861581196,-4.08783614999,1.11922033802,3256.25,3262.5,9.90895679775,0.00381465930547,0.0142562694983,-0.32642082933,,,,,"",,,0,-0.00611620795107,-0.00152905198777,-0.00611620795107,0,0.00461538461538,0.00615384615385,0.0042226487524,0.00229885057471,-0.00090783358164,-0.00125010279816,0.000342269216521,0.00303026201766,10.4904683372,"test",3263.25,0.0020684900023,1.00422264875,1.00206849,13.2,91.75,0.119891008174,494180,-0.662670299728,3279.46098878,3233.03901122,0.796195912466,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:29:00.000+09:00",3265,3265,3250,3250,10,-0.00611620795107,0.00154083204931,-0.00306748466258,46.375712736,3254.17840501,3257.32104706,-3.14264204911,-3.89879732981,0.756155280698,3255.75,3262.2,10.6297455979,0.00405297787988,0.014311292645,-0.332493748686,,,,,"",,,0,0.00461538461538,0.00461538461538,0,1,-0.00152905198777,0.0045871559633,-0.00176610611994,-0.00373980749188,-0.000966966784342,-0.00119962994763,0.000232663163292,0.0032706909532,10.3890261371,"test",3262.66666667,-0.0038823048631,0.99823389388,0.996117695137,15.2,92.2,0.108459869848,494170,-0.664859002169,3279.04699551,3232.45300449,0.376593529058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:30:00.000+09:00",3265,3265,3250,3265,99,0.00461538461538,0.00616332819723,0.00307219662058,53.1168272339,3255.84326578,3257.88985839,-2.04659261042,-3.52835638593,1.48176377551,3256.25,3262.2,10.9419066266,0.00416760905606,0.0145184757357,0.0256849519324,,,,,"",,,0,0,0,-0.00459418070444,0,0.00461538461538,0.00461538461538,0.00268714011516,0.000858316473546,-0.000626827752044,-0.00108066045511,0.000453832703066,0.00335127308626,12.6861379856,"test",3262.66666667,0.00071516142215,1.00268714012,1.00071516142,35,92.65,1.06853750675,494269,-0.559633027523,3279.88789331,3232.61210669,0.685084175783,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:31:00.000+09:00",3265,3265,3265,3265,297,0,0.00307219662058,0.00307219662058,53.1168272339,3257.25199412,3258.41653555,-1.16454142501,-3.05559339375,1.89105196874,3256.75,3262.2,10.1603418676,0.00416760905606,0.0146969806633,0.757641568794,,,,,"",,,0,0,0,-0.00459418070444,0,0,0,0.00253320027635,0.000858316473546,-0.000356674249619,-0.000935863214012,0.000579188964392,0.00311189643724,13.7847482118,"test",3262.66666667,0.00071516142215,1.00253320028,1.00071516142,92.8,107.5,2.76279069767,494269,-0.482325581395,3280.68219589,3232.81780411,0.672361952049,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:32:00.000+09:00",3265,3265,3265,3265,4,0,0.00461538461538,0.00307219662058,53.1168272339,3258.44399502,3258.90419958,-0.460204554097,-2.53651562582,2.07631107172,3257.25,3262.2,9.43460316276,0.00416760905606,0.014847865272,-0.39301532926,,,,,"",,,0,0,0,-0.00459418070444,0,0,0,0.00237930769821,0.000858316473546,-0.000140950858835,-0.000776880742976,0.000635929884141,0.00288961812029,9.47738596958,"test",3262.66666667,0.00071516142215,1.0023793077,1.00071516142,84.2,102.7,0.0389483933788,494269,-0.504868549172,3281.43160458,3233.06839542,0.660245776387,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:33:00.000+09:00",3265,3265,3265,3265,102,0,-0.00152905198777,-0.0030534351145,53.1168272339,3259.45261117,3259.35574035,0.096870824013,-2.00983833585,2.10670915986,3256.75,3262.2,8.76070293685,0.00393528785752,0.0141744854687,-0.0211799968903,,,,,"",,,0,0,0,-0.00459418070444,0,0,0,0.00253320027635,0.000858316473546,2.96694713669e-05,-0.000615570700108,0.000645240171475,0.00268321682599,12.7159908577,"test",3262.66666667,0.00071516142215,1.00253320028,1.00071516142,102.4,107.3,0.950605778192,494269,-0.48788443616,3279.83137778,3233.66862222,0.678715501309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:34:00.000+09:00",3265,3265,3265,3265,0,0,0.00461538461538,-0.0030534351145,53.1168272339,3260.30605561,3259.77383366,0.532221951319,-1.50142627842,2.03364822974,3256.25,3262.2,8.13493844136,0.00393528785752,0.0134389905487,-0.428795031384,,,,,"",,,0,0,0,-0.00459418070444,0,0,0,0.00268714011516,0.000858316473546,0.000163008254615,-0.000459854909163,0.000622863163778,0.00249155848127,0,"test",3262.66666667,0.00071516142215,1.00268714012,1.00071516142,100.4,107.3,0,494269,-0.48788443616,3278.13035649,3234.36964351,0.699951038393,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:35:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.0030534351145,53.1168272339,3261.0282009,3260.16095709,0.867243809449,-1.02769226084,1.89493607029,3255.75,3262.2,7.55387140983,0.00393528785752,0.0126305061476,-0.428795031384,,,,,"",,,0,0,0,-0.00459418070444,0,0,0,0.00284112723643,0.000858316473546,0.000265618318361,-0.000314760263658,0.000580378582019,0.00231359001833,0,"test",3262.66666667,0.00071516142215,1.00284112724,1.00071516142,80.6,107.3,0,494269,-0.48788443616,3276.31088519,3235.18911481,0.724941677177,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:36:00.000+09:00",3265,3265,3265,3265,0,0,0,0.00616332819723,53.1168272339,3261.63924692,3260.51940471,1.11984220189,-0.598185368297,1.71802757019,3256.75,3262.2,7.01430916627,0.00334874696887,0.0124763949667,-0.495385970669,,,,,"",,,0,0,-0.00153139356815,-0.00459418070444,0,0,0,0.00253320027635,0.000858316473546,0.000342983829064,-0.000183211445114,0.000526195274178,0.00214833358845,0,"test",3262.66666667,0.00071516142215,1.00253320028,1.00071516142,21.2,52.45,0,494269,0.047664442326,3277.06624965,3236.43375035,0.703039442332,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:37:00.000+09:00",3265,3265,3265,3265,367,0,0,0.00616332819723,53.1168272339,3262.15628585,3260.85130066,1.30498519082,-0.217551256473,1.5225364473,3257.75,3262.2,6.51328708297,0.00334874696887,0.0121975697867,2.36510174335,,,,,"",,,0,0,-0.00153139356815,-0.00459418070444,0,0,0,0.00222546235899,0.000858316473546,0.000399689185551,-6.66313189809e-05,0.000466320504532,0.00199488118927,13.9963777243,"test",3262.66666667,0.00071516142215,1.00222546236,1.00071516142,93.8,70.75,5.18727915194,494269,0.0353356890459,3277.61831649,3237.88168351,0.682451291356,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:38:00.000+09:00",3265,3265,3265,3265,0,0,0,0.00616332819723,53.1168272339,3262.59378034,3261.15861172,1.43516861303,0.112992717427,1.3221758956,3258.75,3262.2,6.04805229133,0.00334874696887,0.0117854173347,-0.541048686755,,,,,"",,,0,0,-0.00153139356815,-0.00459418070444,0,0,0,0.00191791331032,0.000858316473546,0.000439561596639,3.46072641431e-05,0.000404954332496,0.00185238967575,0,"test",3262.66666667,0.00071516142215,1.00191791331,1.00071516142,73.4,68.25,0,494269,0.03663003663,3277.95286437,3239.54713563,0.662736138726,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:39:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00152905198777,53.1168272339,3262.96396798,3261.443159,1.52080897386,0.394555968714,1.12625300515,3258.5,3262.2,5.61604855623,0.00288774311188,0.0114991523678,-0.540537296077,,,,,"",,,0,0,-0.00459418070444,-0.00459418070444,0,0,0,0.00199478287556,0.000858316473546,0.00046579141619,0.000120844094553,0.000344947321638,0.00172007612748,0,"test",3262.66666667,0.00071516142215,1.00199478288,1.00071516142,73.4,68.2,0,494269,0.0359237536657,3277.234994,3239.765006,0.673472166622,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:40:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00152905198777,53.1168272339,3263.27720367,3261.70662871,1.57057496627,0.629759768224,0.940815198042,3258.25,3262.2,5.21490223079,0.00288774311188,0.0111970759438,-0.478542412701,,,,,"",,,0,-0.00153139356815,-0.00459418070444,-0.00459418070444,0,0,0,0.00207166423694,0.000858316473546,0.000481033680327,0.000192882011707,0.000288151668619,0.00159721354695,0,"test",3262.66666667,0.00071516142215,1.00207166424,1.00071516142,73.4,47.85,0,494269,0.0512016718913,3276.49143635,3240.00856365,0.685018325082,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:41:00.000+09:00",3260,3260,3260,3260,100,-0.00153139356815,-0.00153139356815,0.00462249614792,48.5224837937,3262.77301849,3261.58021177,1.19280672708,0.742369159996,0.450437567087,3259,3262.1,5.19955207145,0.00234192100372,0.0105582390513,0.476296786585,,,,,"",,,0,0,-0.00306748466258,0,0,-0.00153139356815,0,0.000306842589751,-0.000643757088992,0.000365891634074,0.000227720601226,0.000138171032849,0.00159495462314,12.6946557278,"test",3262.58333333,-0.000791806084136,1.00030684259,0.999208193916,93.4,52.25,1.91387559809,494169,-0.0373205741627,3276.20465053,3241.79534947,0.529061909686,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:42:00.000+09:00",3260,3260,3260,3260,0,0,-0.00153139356815,0.00462249614792,48.5224837937,3262.34640026,3261.46315904,0.883241220861,0.770543572169,0.112697648692,3259.75,3262,4.82815549491,0.00234192100372,0.00979270784539,-0.521183394745,,,,,"",,,0,0,-0.00306748466258,0,0,0,0,7.66929979292e-05,-0.000613120784795,0.000270932889835,0.000236363058948,3.45698308871e-05,0.00148102929292,0,"test",3262.5,-0.000766283524904,1.000076693,0.999233716475,20,52.25,0,494169,-0.0373205741627,3275.7108897,3243.7891103,0.507831643621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:43:00.000+09:00",3260,3260,3260,3260,100,0,-0.00153139356815,0.00462249614792,48.5224837937,3261.98541561,3261.35477689,0.630638716319,0.742562600999,-0.11192388468,3260.5,3261.9,4.48328724528,0.00234192100372,0.00886786216519,0.427434019966,,,,,"",,,0,-0.00306748466258,-0.00306748466258,0,0,0,0,-0.000153350713081,-0.000582482602164,0.000193447458993,0.000227779938957,-3.43324799633e-05,0.00137524148628,12.6946557278,"test",3262.41666667,-0.000740759661805,0.999846649287,0.999259240338,40,57.25,1.74672489083,494169,-0.0340611353712,3274.95683229,3246.04316771,0.482707138403,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:44:00.000+09:00",3260,3260,3250,3250,500,-0.00306748466258,-0.00459418070444,0.00154083204931,39.9013731602,3260.14150551,3260.51368231,-0.372176792555,0.519614722288,-0.891791514843,3260.75,3261.6,4.87733815633,0.00245012778974,0.00829165427254,3.02943462349,,,,,"",,,0,0,0,0.00307692307692,0,0,0.00306748466258,-0.00329678754888,-0.00355653666912,-0.000114515936171,0.000159881453012,-0.000274397389183,0.00150071943272,14.3010189891,"test",3262.16666667,-0.00372962754815,0.996703212451,0.996270372452,140,82.25,6.07902735562,493669,-0.327659574468,3274.26850583,3247.23149417,0.102396887218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:45:00.000+09:00",3250,3250,3250,3250,0,0,-0.00459418070444,0.00154083204931,39.9013731602,3258.5812739,3259.73489102,-1.15361712808,0.184968352214,-1.3385854803,3261,3261.3,4.52895685945,0.00245012778974,0.00766022446906,-0.596459599717,,,,,"",,,0,0,0,0.00307692307692,0,0,0,-0.0033731984054,-0.00346487596971,-0.000354959116333,5.69133391428e-05,-0.000411872455476,0.00139352518752,0,"test",3261.91666667,-0.00365327133843,0.996626801595,0.996346728662,140,82.25,0,493669,-0.327659574468,3273.489996,3248.510004,0.059647577036,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:46:00.000+09:00",3250,3250,3250,3250,0,0,-0.00306748466258,-0.00153609831029,39.9013731602,3257.26107791,3259.01378799,-1.75271007326,-0.202567332881,-1.55014274038,3260.75,3261,4.20545994092,0.00235142525319,0.00806160510809,-0.592586766253,,,,,"",,,0,0,0,0.00307692307692,0,0,0,-0.00329678754888,-0.0033731984054,-0.000539295407157,-6.23284101172e-05,-0.00047696699704,0.00129398767413,0,"test",3261.66666667,-0.00357690342361,0.996703212451,0.996423096576,120,81.85,0,493669,-0.334147831399,3273.89343943,3247.60656057,0.0910507269117,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:47:00.000+09:00",3250,3250,3250,3250,530,0,-0.00306748466258,0,39.9013731602,3256.143989,3258.34609999,-2.20211098389,-0.602476063083,-1.59963492081,3260.75,3260.7,3.90506994514,0.00232738135216,0.00806160510809,2.51261740869,,,,,"",,,0,0,0,0.00307692307692,0,0,0,-0.00329678754888,-0.00328150397154,-0.000677572610428,-0.000185377250179,-0.000492195360249,0.00120155998312,14.3592878624,"test",3261.41666667,-0.00350052380101,0.996703212451,0.996499476199,226,106,5,493669,-0.235849056604,3273.89343943,3247.60656057,0.0910507269117,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:48:00.000+09:00",3245,3250,3245,3250,2162,0,-0.00306748466258,-0.00611620795107,39.9013731602,3255.19875993,3257.72787036,-2.52911043257,-0.987802936981,-1.54130749559,3259.75,3260.4,3.98327923477,0.00185208106335,0.00811062447513,4.08224004865,,,,,"",,,0,0,0,0.00307692307692,0,-0.00153846153846,0.00153846153846,-0.00299102691924,-0.00318979266348,-0.000778187825407,-0.000303939365225,-0.000474248460182,0.00122562437993,15.7651994158,"test",3261.16666667,-0.00342413246793,0.997008973081,0.996575867532,638.4,213.55,10.1240927183,493669,-0.119644111449,3272.96930407,3246.53069593,0.131221131195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:49:00.000+09:00",3250,3250,3250,3250,520,0,0,0,39.9013731602,3254.39895071,3257.15543552,-2.75648481051,-1.34153931169,-1.41494549883,3259.75,3260.1,3.69875928943,0.00128562027715,0.00811062447513,0.58609110463,,,,,"",,,0,0,0,0.00307692307692,0,0,0,-0.00299102691924,-0.00309806447655,-0.000848149172466,-0.000412781326673,-0.000435367845793,0.00113807978136,14.3402396786,"test",3260.91666667,-0.00334772942169,0.997008973081,0.996652270578,642.4,239.05,2.17527713867,493669,-0.10478979293,3272.96930407,3246.53069593,0.131221131195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:50:00.000+09:00",3250,3250,3250,3250,500,0,0,-0.00459418070444,39.9013731602,3253.72218906,3256.62540326,-2.9032141971,-1.65387428877,-1.24933990833,3259,3259.8,3.43456219733,0.000731339331865,0.00836954998281,0.500346014606,,,,,"",,,0,0,0,0.00307692307692,0,0,0,-0.00276158330776,-0.0030063194061,-0.000893296676031,-0.000508884396545,-0.000384412279486,0.00105678836841,14.3010189891,"test",3260.66666667,-0.00327131465958,0.997238416692,0.99672868534,742.4,259.1,1.92975685064,493669,-0.115785411038,3272.6381817,3245.3618183,0.170043991202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:51:00.000+09:00",3250,3250,3250,3250,0,0,0,-0.00459418070444,39.9013731602,3253.14954459,3256.13463264,-2.98508805614,-1.92011704224,-1.0649710139,3258.25,3258.9,3.18923632609,0.000731339331865,0.00852202463096,-0.503983777309,,,,,"",,,0,0,0,0.00307692307692,0,0,0,-0.00253203406737,-0.00273098284697,-0.000918488632659,-0.000590805243768,-0.000327683388891,0.000981303484951,0,"test",3260.41666667,-0.00319488817891,0.997467965933,0.996805111821,742.4,244.25,0,493669,-0.122824974411,3272.13344338,3244.36655662,0.202883507498,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:52:00.000+09:00",3250,3250,3250,3250,0,0,0,-0.00459418070444,39.9013731602,3252.66499927,3255.68021541,-3.01521614449,-2.13913686269,-0.876079281798,3257.5,3258,2.96143373137,0.000731339331865,0.00857359327323,-0.503467296866,,,,,"",,,0,0,0,0.00307692307692,0,0,0,-0.0023023791251,-0.0024554941682,-0.00092775881369,-0.000658195957752,-0.000269562855938,0.000911210378883,0,"test",3260.16666667,-0.00311844997699,0.997697620875,0.996881550023,636.4,244.05,0,493669,-0.122925629994,3271.46424004,3243.53575996,0.231456922235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:53:00.000+09:00",3250,3250,3250,3250,0,0,0,-0.00459418070444,39.9013731602,3252.25499938,3255.25945871,-3.00445933457,-2.31220135707,-0.692257977504,3256.75,3257.7,2.74990275056,0.000731339331865,0.00852594972099,-0.490920502831,,,,,"",,,0,0,0,0.00307692307692,0,0,0,-0.00207261840792,-0.00236363078245,-0.000924449026023,-0.000711446571406,-0.000213002454617,0.000846123923248,0,"test",3259.91666667,-0.00304200005113,0.997927381592,0.996957999949,204,238.95,0,493669,-0.125549278092,3270.63344338,3242.86655662,0.256904687953,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:54:00.000+09:00",3250,3250,3250,3250,0,0,0,-0.00459418070444,39.9013731602,3251.9080764,3254.86986918,-2.96179278168,-2.44211964199,-0.519673139688,3256,3257.4,2.55348112552,0.000731339331865,0.00837726148464,-0.490920502831,,,,,"",,,0,0,0,0.00307692307692,0,0,0,-0.00184275184275,-0.00227175047584,-0.000911320855901,-0.000751421428305,-0.000159899427596,0.000785686500159,0,"test",3259.66666667,-0.00296553839861,0.998157248157,0.997034461601,100,238.95,0,493669,-0.125549278092,3269.6381817,3242.3618183,0.280029327468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:55:00.000+09:00",3250,3250,3250,3250,0,0,0,-0.00459418070444,39.9013731602,3251.61452618,3254.50913813,-2.89461194643,-2.53261810288,-0.36199384355,3255.25,3256.8,2.37108961655,0.000731339331865,0.00812183645889,-0.490920502831,,,,,"",,,0,0,0,0.00307692307692,0,0,0,-0.00161277935642,-0.00208793908131,-0.000890649829671,-0.000779267108578,-0.000111382721092,0.000729566035862,0,"test",3259.41666667,-0.00288906501675,0.998387220644,0.997110934983,0,238.95,0,493669,-0.125549278092,3268.46930407,3242.03069593,0.301426762951,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:56:00.000+09:00",3250,3250,3250,3250,0,0,0,-0.00459418070444,39.9013731602,3251.36613754,3254.1751279,-2.80899035817,-2.58789255394,-0.221097804232,3254.5,3256.7,2.20172607251,0.000731339331865,0.00774897539586,-0.490920502831,,,,,"",,,0,0,0.00307692307692,0.00307692307692,1,0,0,-0.00138270087571,-0.0020572972641,-0.000864304725591,-0.000796274631981,-6.803009361e-05,0.000677454176158,0,"test",3259.16666667,-0.00281257990284,0.998617299124,0.997187420097,0,238.95,0,493669,-0.125549278092,3267.10952021,3241.89047979,0.321563393213,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:57:00.000+09:00",3250,3250,3250,3250,0,0,0,-0.00459418070444,39.9013731602,3251.15596253,3253.86585916,-2.70989663109,-2.61229336937,-0.0976032617238,3253.75,3256.6,2.04445992448,0.000731339331865,0.00724039584442,-0.451604856067,,,,,"",,,0,0,0.00307692307692,0.00307692307692,1,0,0,-0.00115251632731,-0.00202665356507,-0.000833814348028,-0.00080378257519,-3.00317728381e-05,0.000629064592146,0,"test",3258.91666667,-0.00273608305418,0.998847483673,0.997263916946,0,220.6,0,493669,-0.135992747053,3265.52921899,3241.97078101,0.340821365008,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:58:00.000+09:00",3250,3250,3250,3250,0,0,0,-0.00459418070444,39.9013731602,3250.97812214,3253.57949923,-2.60137708274,-2.61011011204,0.00873302930037,3253,3256.4,1.89842707273,0.000731339331865,0.00656445020106,-0.451604856067,,,,,"",,,0,0,0.00307692307692,0.00307692307692,1,0,0,-0.000922225637873,-0.00196536052082,-0.000800423717767,-0.000803110803706,2.68708593857e-06,0.000584131406993,0,"test",3258.66666667,-0.00265957446809,0.999077774362,0.997340425532,0,220.6,0,493669,-0.135992747053,3263.67707825,3242.32292175,0.359512128263,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T16:59:00.000+09:00",3250,3250,3250,3250,0,0,0,-0.00459418070444,39.9013731602,3250.82764181,3253.31435114,-2.4867093217,-2.58542995397,0.098720632277,3252.25,3256.2,1.76282513896,0.000731339331865,0.00566129683743,-0.451604856067,,,,,"",,,0,0,0.00307692307692,0.00307692307692,1,0,0,-0.000691828733953,-0.00190405994718,-0.000765141329753,-0.000795516908915,3.03755791622e-05,0.000542407735065,0,"test",3258.41666667,-0.00258305414184,0.999308171266,0.997416945858,0,220.6,0,493669,-0.135992747053,3261.45597632,3243.04402368,0.377796774516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:00:00.000+09:00",3250,3250,3250,3250,0,0,0,-0.00459418070444,39.9013731602,3250.7003123,3253.06884364,-2.36853134,-2.54205023118,0.173518891176,3251.5,3256.1,1.63690905761,0.000731339331865,0.00439269778782,-0.451604856067,,,,,"",,,0,0.00307692307692,0.00307692307692,0.00307692307692,1,0,0,-0.000461325542057,-0.0018734068364,-0.000728778873847,-0.000782169301902,5.33904280543e-05,0.000503664325417,0,"test",3258.16666667,-0.00250652207274,0.999538674458,0.997493477927,0,220.6,0,493669,-0.135992747053,3258.64142843,3244.35857157,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:01:00.000+09:00",3260,3260,3260,3260,2,0.00307692307692,0.00307692307692,0,63.0450524416,3252.13103349,3253.58226263,-1.45122914534,-2.32388601401,0.872656868669,3251.5,3256.2,2.23427269635,0.000971517198053,0.00439269778782,-0.435985455581,,,,,"",,,0,0,0,0,0,0.00307692307692,0,0.00261417807166,0.00116700448375,-0.000445162314523,-0.000712848470556,0.000267686156034,0.000685359722806,8.78278301739,"test",3257.58333333,0.000741858739863,1.00261417807,1.00074185874,0.4,215.7,0.00927213722763,493671,-0.115438108484,3258.64142843,3244.35857157,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:02:00.000+09:00",3260,3260,3260,3260,0,0,0.00307692307692,0,63.0450524416,3253.34164372,3254.05765059,-0.71600686582,-2.00231018437,1.28630331855,3251.5,3256.3,2.07468178947,0.000971517198053,0.00439269778782,-0.440065806125,,,,,"",,,0,0,0,-0.00306748466258,0,0,0,0.00261417807166,0.0011362589442,-0.00021963400792,-0.000614205578029,0.000394571570109,0.000636405456892,0,"test",3257,0.000921093030396,1.00261417807,1.00092109303,0.4,215.7,0,493671,-0.115438108484,3258.64142843,3244.35857157,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:03:00.000+09:00",3260,3260,3260,3260,0,0,0.00307692307692,0,63.0450524416,3254.36600623,3254.49782462,-0.131818391938,-1.62821182589,1.49639343395,3251.5,3256,1.92649023308,0.000971517198053,0.00439269778782,-0.428412311828,,,,,"",,,0,0,0,-0.00306748466258,0,0,0,0.00261417807166,0.0012285012285,-4.04350895515e-05,-0.000499451480333,0.000459016390782,0.000590947924257,0,"test",3256.91666667,0.000946703170176,1.00261417807,1.00094670317,0.4,210.7,0,493671,-0.11817750356,3258.64142843,3244.35857157,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:04:00.000+09:00",3260,3260,3260,3260,1,0,0.00307692307692,0.00307692307692,63.0450524416,3255.2327745,3254.90539316,0.327381334231,-1.23709319386,1.56447452809,3252,3255.7,1.78888378786,0.000670599837468,0.00492004920049,-0.377690742864,,,,,"",,,0,0,0,-0.00306748466258,0,0,0,0.00246002460025,0.00132076051233,0.000100423722157,-0.000379476439835,0.000479900161992,0.000548737358238,8.08978917579,"test",3256.83333333,0.000972314620541,1.0024600246,1.00097231462,0.6,185.75,0.00538358008075,493671,0.000538358008075,3260,3244,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:05:00.000+09:00",3260,3260,3260,3260,2,0,0.00307692307692,0.00307692307692,63.0450524416,3255.96619381,3255.28277145,0.683422358047,-0.852990083481,1.53641244153,3252.5,3255.4,1.66110637444,0.000670599837468,0.00532529072273,-0.375879873729,,,,,"",,,0,0,0,-0.00306748466258,0,0,0,0.00230591852421,0.00141303680039,0.000209638760137,-0.000261653399841,0.000471292159978,0.00050954183265,8.78278301739,"test",3256.5,0.00107477352986,1.00230591852,1.00107477353,1,185.85,0.0107613666936,493671,0.000538068334679,3261.16025404,3243.83974596,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:06:00.000+09:00",3260,3260,3260,3260,0,0,0,0.00307692307692,63.0450524416,3256.58677937,3255.63219579,0.95458358915,-0.491475348955,1.44605893811,3253,3255.7,1.54245591912,0.000670599837468,0.00563489172451,-0.379968857941,,,,,"",,,0,0,0,-0.00306748466258,0,0,0,0.0021518598217,0.00132076051233,0.000292817051886,-0.000150759309495,0.000443576361382,0.000473145987461,0,"test",3256.58333333,0.00104915683615,1.00215185982,1.00104915684,0.6,185.85,0,493671,0.000538068334679,3262.16515139,3243.83484861,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:07:00.000+09:00",3260,3260,3260,3260,0,0,0,0.00307692307692,63.0450524416,3257.11189024,3255.95573684,1.15615340168,-0.161949598829,1.31810300051,3253.5,3256,1.43228049633,0.000670599837468,0.00586407992265,-0.329176364297,,,,,"",,,0,0,0,0,0,0,0,0.00199784847088,0.0012285012285,0.000354648282723,-4.96777910518e-05,0.000404326073775,0.000439349845499,0,"test",3256.66666667,0.00102354145343,1.00199784847,1.00102354145,0.6,159.35,0,493671,0.000627549419517,3263.03939201,3243.96060799,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:08:00.000+09:00",3260,3260,3260,3260,20,0,0,0.00307692307692,63.0450524416,3257.55621482,3256.25531189,1.30090293113,0.130620907163,1.17028202397,3254,3256.3,1.32997474659,0.000670599837468,0.0060221013959,-0.211229695237,,,,,"",,,0,0,0,0.00153374233129,0,0,0,0.00184388444991,0.0011362589442,0.000399049978874,4.00677629334e-05,0.000358982215941,0.000407967713678,11.0852300852,"test",3256.66666667,0.00102354145343,1.00184388445,1.00102354145,4.6,52.25,0.382775119617,493671,0.00191387559809,3263.79795897,3244.20204103,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:09:00.000+09:00",3260,3260,3260,3260,0,0,0,0.00307692307692,63.0450524416,3257.93218177,3256.53269619,1.3994855775,0.38439384123,1.01509173627,3254.5,3256.1,1.2349765504,0.000670599837468,0.00611453333604,-0.24133008645,,,,,"",,,0,0,0,0.00153374233129,0,0,0,0.00168996773698,0.0011977519118,0.000429290054447,0.000117912221236,0.000311377833211,0.000378827162701,0,"test",3256.66666667,0.00102354145343,1.00168996774,1.00102354145,4.4,26.25,0,493671,0.00380952380952,3264.44987437,3244.55012563,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:10:00.000+09:00",3260,3260,3260,3260,130,0,0,0.00307692307692,63.0450524416,3258.25030765,3256.78953351,1.46077414001,0.599669900986,0.861104239023,3255,3255.9,1.14676393966,0.000670599837468,0.00614439324117,4.30770967226,,,,,"",,,0,0,0,0.00153374233129,0,0,0,0.00153609831029,0.00125925243404,0.000448090226996,0.000183947822388,0.000264142404608,0.000351768079651,12.9570192844,"test",3256.75,0.000997927381592,1.00153609831,1.00099792738,30,7.75,16.7741935484,493671,0.0129032258065,3265,3245,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:11:00.000+09:00",3260,3260,3260,3260,1,0,0,0.00307692307692,63.0450524416,3258.51949109,3257.02734584,1.49214524579,0.778164969947,0.713980275846,3255.5,3256.2,1.06485222969,0.000670599837468,0.00611265511968,-0.239719137393,,,,,"",,,0,0,0,0.00153374233129,0,0,0,0.00138227614806,0.00116700448375,0.000457713265581,0.000238700911027,0.000219012354554,0.000326641788247,8.08978917579,"test",3256.83333333,0.000972314620541,1.00138227615,1.00097231462,30.2,7.8,0.128205128205,493671,0.0128205128205,3265.44987437,3245.55012563,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:12:00.000+09:00",3260,3260,3260,3260,20,0,0,0.00307692307692,63.0450524416,3258.74726169,3257.24754245,1.49971924325,0.922475824608,0.577243418643,3256,3256.5,0.988791356136,0.000670599837468,0.00601840231642,0.393999996608,,,,,"",,,0,0,0,0.00153374233129,0,0,0,0.0012285012285,0.00107477352986,0.000460036577684,0.000282968044358,0.000177068533326,0.000303310231944,11.0852300852,"test",3256.91666667,0.000946703170176,1.00122850123,1.00094670317,34.2,8.8,2.27272727273,493671,0.0113636363636,3265.79795897,3246.20204103,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:13:00.000+09:00",3260,3260,3260,3260,738,0,0,0.00307692307692,63.0450524416,3258.93999066,3257.45142819,1.48856246926,1.03569315354,0.452869315718,3256.5,3256.8,0.918163402127,0.000670599837468,0.00585867773018,4.29105259815,,,,,"",,,0,0,0,0.00306748466258,0,0,0,0.00107477352986,0.000982559567674,0.000456614254373,0.000317697286361,0.000138916968012,0.000281645215376,14.6934267146,"test",3256.66666667,0.00102354145343,1.00107477353,1.00102354145,177.8,45.7,16.1487964989,493671,0.00218818380744,3266.03939201,3246.96060799,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:14:00.000+09:00",3260,3260,3260,3260,1,0,0,0.00307692307692,63.0450524416,3259.10306902,3257.64021129,1.46285773215,1.12112606926,0.341731662887,3257,3257.1,0.852580301975,0.000670599837468,0.00562797137852,-0.277396053447,,,,,"",,,0,0,0,0.00306748466258,0,0,0,0.000921093030396,0.00089036259249,0.000448729365689,0.000343903702227,0.000104825663462,0.000261527699992,8.08978917579,"test",3256.41666667,0.00110039153466,1.00092109303,1.00110039153,178,45.75,0.0218579234973,493671,0.00218579234973,3266.16515139,3247.83484861,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:15:00.000+09:00",3260,3260,3260,3260,0,0,0,0.00307692307692,63.0450524416,3259.2410584,3257.81501045,1.42604794971,1.18211044535,0.243937504363,3257.5,3257.4,0.791681708977,0.000670599837468,0.0053171168306,-0.283594847937,,,,,"",,,0,0,0,0.00306748466258,0,0,0,0.000767459708365,0.000798182599619,0.000437438021384,0.000362610566058,7.48274553262e-05,0.000242847149993,0,"test",3256.16666667,0.00117725341659,1.00076745971,1.00117725342,152,45.75,0,493671,0.00218579234973,3266.16025404,3248.83974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:16:00.000+09:00",3260,3260,3260,3260,0,0,0,0.00307692307692,63.0450524416,3259.35781865,3257.97686153,1.3809571179,1.22187977986,0.159077338037,3258,3257.5,0.735133015478,0.000670599837468,0.0049109883364,-0.283594847937,,,,,"",,,0,0,0,0.00306748466258,0,0,0,0.00061387354205,0.000767459708365,0.000423606477882,0.000374809748423,4.87967294592e-05,0.000225500924993,0,"test",3256.41666667,0.00110039153466,1.00061387354,1.00110039153,151.8,45.75,0,493671,0.00218579234973,3266,3250,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:17:00.000+09:00",3260,3260,3260,3260,0,0,0,0.00307692307692,63.0450524416,3259.45661578,3258.12672364,1.32989214006,1.2434822519,0.0864098881588,3258.5,3257.7,0.682623514373,0.000670599837468,0.0043832612727,-0.283594847937,,,,,"",,,0,0,-0.00306748466258,0.00306748466258,0,0,0,0.000460334509744,0.000706019584369,0.000407942374251,0.000381436273589,2.65061006622e-05,0.000209393716065,0,"test",3256.66666667,0.00102354145343,1.00046033451,1.00102354145,147.8,45.75,0,493671,0.00218579234973,3265.64142843,3251.35857157,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:18:00.000+09:00",3260,3260,3260,3260,0,0,0,0.00307692307692,63.0450524416,3259.54021335,3258.26548485,1.27472850055,1.24973150163,0.0249969989243,3259,3257.5,0.633864691917,0.000670599837468,0.00368211107702,-0.283594847937,,,,,"",,,0,0,-0.00306748466258,0.00306748466258,0,0,0,0.000306842589751,0.000767459708365,0.00039102101244,0.000383353221359,7.66779108107e-06,0.000194437022061,0,"test",3256.91666667,0.000946703170176,1.00030684259,1.00094670317,0.2,45.75,0,493671,0.00218579234973,3265,3253,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:19:00.000+09:00",3260,3260,3260,3260,0,0,0,0.00307692307692,63.0450524416,3259.61094976,3258.39396745,1.21698230436,1.24318166217,-0.0261993578197,3259.5,3257.7,0.588588642495,0.000670599837468,0.00267458134287,-0.283594847937,,,,,"",,,0,0,-0.00306748466258,0.00306748466258,0,0,0,0.000153397760393,0.000706019584369,0.000373307455324,0.000381344068152,-8.03661282812e-06,0.000180548663342,0,"test",3256.75,0.000997927381592,1.00015339776,1.00099792738,0,45.75,0,493671,0.00218579234973,3263.85889894,3255.14110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:20:00.000+09:00",3260,3260,3260,3260,200,0,0,0.00307692307692,63.0450524416,3259.67080364,3258.51293283,1.15787081384,1.22611949251,-0.0682486786707,3260,3257.6,0.546546596602,0.000670599837468,0,0.877720096319,,,,,"",,,0,0,-0.00306748466258,0.00306748466258,0,0,0,0,0.00073673870334,0.000355175096269,0.000376110273775,-2.09351775064e-05,0.000167652330246,13.3878013746,"test",3256.58333333,0.00104915683615,1,1.00104915684,40,55.75,3.58744394619,493671,0.00179372197309,3260,3260,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:21:00.000+09:00",3260,3260,3260,3260,200,0,0,0,63.0450524416,3259.72144924,3258.62308595,1.0983632835,1.20056825071,-0.102204967206,3260,3257.5,0.507507553988,0,0,0.805667235253,,,,,"",,,0,-0.00306748466258,-0.00306748466258,0.00306748466258,0,0,0,0,0.000767459708365,0.000336921252607,0.000368272469542,-3.13512169342e-05,0.0001556771638,13.3878013746,"test",3256.83333333,0.000972314620541,1,1.00097231462,80,65.65,3.046458492,493671,0,3260,3260,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:22:00.000+09:00",3255,3255,3250,3250,241,-0.00306748466258,-0.00306748466258,-0.00306748466258,22.3107470059,3258.22584166,3257.98433884,0.24150281633,1.00875516383,-0.7672523475,3259.5,3257.2,1.1855427287,0.000668542782752,0.00267458134287,0.959190131042,,,,,"",,,0,0,0.00307692307692,0.00461538461538,1,-0.00153374233129,0.00153374233129,-0.00291455744746,-0.00221048753531,7.43085588709e-05,0.000310386204256,-0.000236077645385,0.000364782378062,13.5712084855,"test",3256.91666667,-0.00212368548985,0.997085442553,0.99787631451,128.2,77.7,3.10167310167,493430,-0.155083655084,3263.85889894,3255.14110106,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:23:00.000+09:00",3250,3250,3250,3250,0,0,-0.00306748466258,-0.00306748466258,22.3107470059,3256.96032756,3257.39290634,-0.432578778361,0.720488375392,-1.15306715375,3259,3256.9,1.10086110522,0.000668542782752,0.00368211107702,-0.456393589602,,,,,"",,,0,0,0.00461538461538,0.00461538461538,1,0,0,-0.00276158330776,-0.00211857901686,-0.000133101162573,0.00022168873089,-0.000354789893463,0.000338726493915,0,"test",3257,-0.00214921707092,0.997238416692,0.997850782929,128.2,77.7,0,493430,-0.155083655084,3265,3253,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:24:00.000+09:00",3255,3255,3250,3250,770,0,-0.00306748466258,-0.00306748466258,22.3107470059,3255.88950793,3256.84528365,-0.955775711202,0.385235558073,-1.34101126928,3258.5,3256.6,1.37937102628,0.000668542782752,0.0043832612727,2.89032124728,,,,,"",,,0,0,0.00461538461538,0.00461538461538,1,0.00153846153846,0.00153846153846,-0.00260856222188,-0.00202665356507,-0.000294084834216,0.000118534017869,-0.000412618852085,0.00042442185424,14.7328011898,"test",3257.08333333,-0.00217474734553,0.997391437778,0.997825252654,282.2,116.15,6.62935858803,493430,-0.103745157124,3265.64142843,3251.35857157,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:25:00.000+09:00",3250,3250,3250,3250,0,0,-0.00306748466258,-0.00306748466258,22.3107470059,3254.98342979,3256.3382256,-1.35479580717,0.037229285024,-1.3920250922,3258,3256.3,1.2808445244,0.000668542782752,0.0049109883364,-0.512879660527,,,,,"",,,0,0,0.00461538461538,0.00461538461538,1,0,0,-0.0024554941682,-0.00193471117526,-0.000416860248361,1.14551646228e-05,-0.000428315412984,0.000394106007508,0,"test",3257.16666667,-0.00220027631377,0.997544505832,0.997799723686,242.2,116.05,0,493430,-0.103834554072,3266,3250,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:26:00.000+09:00",3250,3250,3250,3250,0,0,-0.00306748466258,-0.00306748466258,22.3107470059,3254.21674828,3255.86872741,-1.65197912103,-0.300612396187,-1.35136672484,3257.5,3256,1.1893556298,0.000668542782752,0.0053171168306,-0.512879660527,,,,,"",,,0,0.00307692307692,0.00461538461538,0.00461538461538,1,0,0,-0.0023023791251,-0.00184275184275,-0.000508301268009,-9.24961219036e-05,-0.000415805146106,0.000365955578401,0,"test",3257.08333333,-0.00217474734553,0.997697620875,0.997825252654,202.2,116.05,0,493430,-0.103834554072,3266.16025404,3248.83974596,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:27:00.000+09:00",3260,3260,3260,3260,10,0.00307692307692,0.00307692307692,0,59.8693270387,3255.10647932,3256.1747476,-1.06826828008,-0.454143572966,-0.614124707115,3257.5,3255.9,1.81868737053,0.000971517198053,0.0053171168306,-0.471407352442,,,,,"",,,0,0.00153374233129,0.00153374233129,0.00153374233129,1,0.00307692307692,0,0.000767459708365,0.00125925243404,-0.000327689656466,-0.000139307844468,-0.000188381811998,0.000557879561512,10.3920982417,"test",3257.25,0.000844270473559,1.00076745971,1.00084427047,156,116.55,0.0858000858001,493440,-0.0990990990991,3266.16025404,3248.83974596,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:28:00.000+09:00",3260,3265,3260,3265,60,0.00153374233129,0.00461538461538,0.00153374233129,68.1582762253,3256.62855942,3256.82847,-0.199910575289,-0.40329697343,0.203386398141,3257.75,3255.9,2.04592398692,0.00102738047905,0.00565173897307,-0.259831811886,,,,,"",,,0,0,0.00153139356815,0,1,0,0.00153374233129,0.00222546235899,0.00279492613409,-6.12283538404e-05,-0.000123521278233,6.22929243924e-05,0.000626622966898,12.1853647086,"test",3257.16666667,0.00240495318017,1.00222546236,1.00240495318,168,118.55,0.506115563054,493500,-0.0721214677351,3266.95597632,3248.54402368,0.89376594878,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:29:00.000+09:00",3265,3265,3265,3265,0,0,0.00461538461538,0.00153374233129,68.1582762253,3257.91647336,3257.43376852,0.482704841004,-0.226096610543,0.708801451547,3258,3255.9,1.89978655928,0.00102738047905,0.0059517248096,-0.526098399642,,,,,"",,,0,0,0.00153139356815,0,1,0,0,0.00214855739718,0.00279492613409,0.000147842217765,-6.92485790332e-05,0.000217090796799,0.000581864183548,0,"test",3257.41666667,0.00232802067078,1.0021485574,1.00232802067,14,118.55,0,493500,-0.0721214677351,3267.69535971,3248.30464029,0.860997436191,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:30:00.000+09:00",3265,3265,3265,3265,0,0,0.00461538461538,0.00153374233129,68.1582762253,3259.00624669,3257.99423011,1.01201657923,0.0215260274108,0.990490551817,3258.25,3255.9,1.76408751934,0.00102738047905,0.00622209312751,-0.494081683152,,,,,"",,,0,0,0.00153139356815,0,1,0,0,0.00207166423694,0.00279492613409,0.000309959136058,6.59296398495e-06,0.000303366172073,0.000540302456152,0,"test",3257.41666667,0.00232802067078,1.00207166424,1.00232802067,14,112.05,0,493500,-0.0763052208835,3268.38656747,3248.11343253,0.832952945975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:31:00.000+09:00",3265,3265,3265,3265,150,0,0.00461538461538,0.00153374233129,68.1582762253,3259.92836258,3258.51317603,1.41518655557,0.300258133042,1.11492842252,3258.5,3256,1.63808126795,0.00102738047905,0.00646656667353,0.135280530886,,,,,"",,,0,0,0.00153139356815,-0.00153139356815,1,0,0,0.00199478287556,0.00276412776413,0.000433441517784,9.19626747448e-05,0.00034147884304,0.000501709423569,13.1016523777,"test",3257.41666667,0.00232802067078,1.00199478288,1.00232802067,44,119.5,1.25523012552,493500,-0.0715481171548,3269.03565375,3247.96434625,0.80847634862,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:32:00.000+09:00",3265,3265,3265,3265,0,0,0.00153374233129,0.00153374233129,68.1582762253,3260.70861449,3258.99368151,1.71493298654,0.583193103741,1.1317398828,3258.75,3256.1,1.5210754631,0.00102738047905,0.00668799224172,-0.524474669682,,,,,"",,,0,0.00153139356815,0.00153139356815,-0.00153139356815,1,0,0,0.00191791331032,0.00273333128589,0.000525247469077,0.000178619633611,0.000346627835466,0.000465873036172,0,"test",3257.41666667,0.00232802067078,1.00191791331,1.00232802067,42,118.5,0,493500,-0.0721518987342,3269.64724736,3247.85275264,0.786769667338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:33:00.000+09:00",3270,3270,3270,3270,12,0.00153139356815,0.00153139356815,0.00306748466258,75.4910873083,3262.13805842,3259.80896436,2.32909405939,0.93237329487,1.39672076452,3259.25,3256.3,1.76957007288,0.00107475111573,0.00733162730404,-0.398007151623,,,,,"",,,0,0,0,-0.00305810397554,0,0.00153139356815,0,0.00329830482473,0.00420722906366,0.000712261180241,0.000285129447973,0.000427131732268,0.000541152927486,10.5774773976,"test",3257.5,0.00383729854183,1.00329830482,1.00383729854,32.4,82.2,0.14598540146,493512,-0.0967153284672,3271.19780315,3247.30219685,0.949873498468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:34:00.000+09:00",3270,3270,3270,3270,0,0,0.00153139356815,0.00306748466258,75.4910873083,3263.34758789,3260.56385589,2.78373200468,1.30264503683,1.48108696785,3259.75,3256.7,1.64317221053,0.00107475111573,0.00787514235938,-0.465697952954,,,,,"",,,0,0,0,-0.00152905198777,0,0,0,0.0031444129151,0.00408388859889,0.000851294191033,0.000398362396585,0.000452931794448,0.000502499146951,0,"test",3257.58333333,0.00381161904275,1.00314441292,1.00381161904,32.4,82.15,0,493512,-0.0967741935484,3272.58549765,3246.91450235,0.899283310905,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:35:00.000+09:00",3270,3270,3270,3270,0,0,0.00153139356815,0.00306748466258,75.4910873083,3264.37103591,3261.26282952,3.10820638341,1.66375730615,1.44444907726,3260.25,3257.1,1.52580276692,0.00107475111573,0.00833818094874,-0.465697952954,,,,,"",,,0,0,0,-0.00152905198777,0,0,0,0.00299056820796,0.00396057842866,0.00095052182979,0.000508794283226,0.000441727546564,0.00046660635074,0,"test",3257.66666667,0.00378594085746,1.00299056821,1.00378594086,32.4,82.15,0,493512,-0.0967741935484,3273.84227722,3246.65772278,0.858659547729,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:36:00.000+09:00",3265,3270,3265,3270,2,0,0.00153139356815,0.00306748466258,75.4910873083,3265.23703038,3261.91002734,3.32700304614,1.99640645415,1.330596592,3260.75,3257.5,1.77395971214,0.00107475111573,0.00873359249614,-0.455045851014,,,,,"",,,0,0,0,-0.00152905198777,0,-0.00152905198777,0.00152905198777,0.00283677068159,0.00383729854183,0.0010174321242,0.000610521851421,0.000406910272782,0.000542495324814,8.78584533796,"test",3257.75,0.00376026398588,1.00283677068,1.00376026399,2.8,82.25,0.0243161094225,493512,-0.0966565349544,3274.98903087,3246.51096913,0.82481143159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:37:00.000+09:00",3270,3270,3270,3270,700,0,0.00153139356815,0.00306748466258,75.4910873083,3265.96979494,3262.50928457,3.46051036827,2.28922723697,1.1712831313,3261.25,3257.9,1.64724830413,0.00107475111573,0.0090702641366,2.64289417443,,,,,"",,,0,0,-0.00152905198777,-0.00152905198777,0,0,0,0.0026830203143,0.00371404892722,0.00105826005146,0.000700069491428,0.00035819056003,0.000503745658756,14.6436260358,"test",3257.83333333,0.00373458842789,1.00268302031,1.00373458843,142.8,117.25,5.97014925373,493512,-0.0678038379531,3276.04019946,3246.45980054,0.795803989155,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:38:00.000+09:00",3270,3270,3270,3270,0,0,0,0.00306748466258,75.4910873083,3266.58982649,3263.06415238,3.52567410648,2.53651661087,0.989157495605,3261.75,3258.3,1.52958771098,0.00107475111573,0.00935457732959,-0.531753482543,,,,,"",,,0,0,-0.00152905198777,-0.00152905198777,0,0,0,0.00252931708439,0.0035908295737,0.00107818780015,0.000775693153172,0.000302494646974,0.000467763825987,0,"test",3257.91666667,0.0037089141834,1.00252931708,1.00370891418,140.4,117.25,0,493512,-0.0678038379531,3277.0061463,3246.4938537,0.770382829205,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:39:00.000+09:00",3270,3270,3270,3270,0,0,0,0.00306748466258,75.4910873083,3267.11446857,3263.57791887,3.53654969503,2.7365232277,0.800026467326,3262.25,3258.7,1.42033144591,0.00107475111573,0.00959122559409,-0.531753482543,,,,,"",,,0,0,-0.00152905198777,-0.00152905198777,0,0,0,0.00237566097019,0.00346764047013,0.0010815136682,0.000836857256179,0.000244656412026,0.000434352124131,0,"test",3258,0.0036832412523,1.00237566097,1.00368324125,140.4,117.25,0,493512,-0.0678038379531,3277.89448785,3246.60551215,0.747691074189,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:40:00.000+09:00",3270,3270,3270,3270,324,0,0,0.00306748466258,75.4910873083,3267.55839648,3264.05362858,3.50476789466,2.8901721611,0.614595733569,3262.75,3259.1,1.31887919977,0.00107475111573,0.00978370374654,0.893539259336,,,,,"",,,0,0,-0.00152905198777,-0.00152905198777,0,0,0,0.00222205195004,0.00334448160535,0.0010717944632,0.000883844697583,0.000187949765617,0.000403326972407,13.8732897235,"test",3258.08333333,0.0036575696345,1.00222205195,1.00365756963,205.2,123.45,2.62454434994,493512,-0.0643985419198,3278.7108897,3246.7891103,0.727117665008,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:41:00.000+09:00",3270,3270,3270,3270,7,0,0,0.00306748466258,75.4910873083,3267.93402779,3264.49410054,3.43992724886,3.00012317865,0.439804070208,3263.25,3259.5,1.22467354265,0.00107475111573,0.00993461431239,-0.474468672954,,,,,"",,,0,-0.00152905198777,-0.00152905198777,-0.00152905198777,0,0,0,0.0020684900023,0.00322135296825,0.00105196551953,0.000917468861972,0.000134496657556,0.00037451790295,10.0384990992,"test",3258.25,0.00360623033837,1.00206849,1.00360623034,206.2,113.8,0.0615114235501,493512,-0.0698594024605,3279.45956508,3247.04043492,0.708210398236,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:42:00.000+09:00",3265,3265,3265,3265,4,-0.00152905198777,-0.00152905198777,0.00461538461538,52.1102807382,3267.4826389,3264.53157458,2.95106432409,2.99031140774,-0.0392470836473,3264,3259.8,1.49433971817,0.00087860673023,0.00921157866322,-0.43664785389,,,,,"",,,0,0,0,0.00918836140888,0,-0.00152905198777,0,0.00030637254902,0.00159518988895,0.00090384818502,0.000915868731313,-1.20205462932e-05,0.000457684446607,9.47738596958,"test",3258.33333333,0.00204603580563,1.00030637255,1.00204603581,67,101.95,0.039234919078,493508,0.038254046101,3279.03329638,3248.96670362,0.533259505262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:43:00.000+09:00",3265,3265,3265,3265,0,0,-0.00152905198777,0.00461538461538,52.1102807382,3267.10069445,3264.56627275,2.53442169843,2.89913346587,-0.364711767447,3264.75,3260.1,1.38760116687,0.00087860673023,0.00832668793572,-0.454479312956,,,,,"",,,0,0,0,0.00153139356815,0,0,0,7.6575541772e-05,0.00150302137971,0.000776239417589,0.000887942868568,-0.000111703450979,0.000424992700421,0,"test",3258.41666667,0.0020204086852,1.00007657554,1.00202040869,67,101.95,0,493508,0.038254046101,3278.34227722,3251.15772278,0.50919639866,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:44:00.000+09:00",3265,3265,3265,3265,0,0,-0.00152905198777,0.00461538461538,52.1102807382,3266.77751069,3264.5984007,2.1791099923,2.75512877116,-0.576018778859,3265.5,3260.4,1.28848679781,0.00087860673023,0.0072208397627,-0.385833378789,,,,,"",,,0,0,0,0.00153139356815,0,0,0,-0.000153115908743,0.00141086983192,0.000667415005299,0.000843837295914,-0.000176422290615,0.000394636078962,0,"test",3258.66666667,0.00194353518822,0.999846884091,1.00194353519,67,63.45,0,493508,0.0614657210402,3277.28982612,3253.71017388,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:45:00.000+09:00",3265,3265,3265,3265,0,0,-0.00152905198777,0.00461538461538,52.1102807382,3266.50404751,3264.6281488,1.87589871266,2.57928275946,-0.703384046801,3266.25,3260.7,1.19645202654,0.00087860673023,0.00576852466327,-0.385833378789,,,,,"",,,0,0,0,0.00153139356815,0,0,0,-0.000382701875239,0.0013187352409,0.000574547844612,0.000789979405654,-0.000215431561042,0.000366447787608,0,"test",3258.91666667,0.00186667348557,0.999617298125,1.00186667349,2.2,63.45,0,493508,0.0614657210402,3275.67072184,3256.82927816,0.433656888446,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:46:00.000+09:00",3265,3265,3265,3265,0,0,-0.00152905198777,0.00461538461538,52.1102807382,3266.27265558,3264.65569333,1.61696225468,2.3868186585,-0.769856403827,3267,3261,1.1109911675,0.00087860673023,0.00356960630232,-0.385833378789,,,,,"",,,0,0,-0.00153139356815,0.00153139356815,0,0,0,-0.000612182430364,0.00122661760196,0.000495241119349,0.000731031748393,-0.000235790629043,0.000340272945636,0,"test",3259.16666667,0.00178982357453,0.99938781757,1.00178982357,0.8,63.45,0,493508,0.0614657210402,3272.83095189,3261.16904811,0.328501414857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:47:00.000+09:00",3265,3265,3265,3265,0,0,0,0.00153374233129,52.1102807382,3266.07686242,3264.68119753,1.39566489011,2.18858790482,-0.792923014718,3267.25,3261.3,1.03163465554,0.000588113683375,0.00304533609949,-0.38238168891,,,,,"",,,0,0,-0.00153139356815,0.00153139356815,0,0,0,-0.000688652536537,0.00113451691043,0.000427462447199,0.000670317888154,-0.000242855440955,0.000315967735233,0,"test",3259.41666667,0.00171298545241,0.999311347463,1.00171298545,0,62.95,0,493508,0.0540111199365,3272.22493719,3262.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:48:00.000+09:00",3265,3265,3265,3265,0,0,0,0,52.1102807382,3265.91119128,3264.70481252,1.20637875103,1.99214607406,-0.785767323038,3267.25,3261.6,0.957946465855,0.000483899058054,0.00304533609949,-0.362897401819,,,,,"",,,0,0,-0.00153139356815,0.00153139356815,0,0,0,-0.000688652536537,0.00104243316164,0.000369488132014,0.000610151936926,-0.000240663804912,0.000293398611288,0,"test",3259.66666667,0.00163615911647,0.999311347463,1.00163615912,0,59.95,0,493508,0.00667222685571,3272.22493719,3262.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:49:00.000+09:00",3265,3265,3265,3265,324,0,0,0,52.1102807382,3265.771008,3264.72667826,1.04432973891,1.80258280703,-0.75825306812,3267.25,3261.9,0.889521718294,0.000483899058054,0.00304533609949,1.42305282495,,,,,"",,,0,0,0,0.00153139356815,0,0,0,-0.000688652536537,0.0009503663509,0.00031985596904,0.000552092743349,-0.000232236774309,0.000272441567624,13.8717595028,"test",3259.91666667,0.00155934456402,0.999311347463,1.00155934456,64.8,76.15,4.25476034143,493508,0.00525279054498,3272.22493719,3262.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:50:00.000+09:00",3265,3265,3265,3265,307,0,0,0,52.1102807382,3265.65239139,3264.74692432,0.905467068583,1.62315965934,-0.717692590761,3267.25,3262.2,0.825984452701,0.000483899058054,0.00304533609949,1.19586748854,,,,,"",,,0,-0.00153139356815,0,0.00153139356815,0,0,0,-0.000688652536537,0.000858316473546,0.000277325288999,0.000497139252479,-0.00021981396348,0.000252981455651,13.8178637869,"test",3260.16666667,0.00148254179234,0.999311347463,1.00148254179,126.2,91.5,3.35519125683,493508,0.00437158469945,3272.22493719,3262.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:51:00.000+09:00",3265,3265,3260,3260,200,-0.00153139356815,-0.00153139356815,-0.00153139356815,32.4992816262,3264.78279271,3264.39530029,0.387492417256,1.37602621093,-0.98853379367,3267,3262.2,1.12412842037,0.000587853404488,0.00356960630232,0.584532850224,,,,,"",,,0,0,0.00153374233129,0.00306748466258,1,0,0.00153139356815,-0.00214263850627,-0.000674391514929,0.00011886270468,0.000422093929732,-0.000303231225052,0.000344824668824,13.3878013746,"test",3260.33333333,-0.000102239034864,0.997857361494,0.999897760965,166.2,94,2.12765957447,493308,-0.102127659574,3272.83095189,3261.16904811,-0.100245047999,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:52:00.000+09:00",3260,3260,3260,3260,200,0,-0.00153139356815,-0.00153139356815,32.4992816262,3264.04697845,3264.0697225,-0.0227440465146,1.09627215944,-1.11901620595,3266.75,3262.2,1.0438335332,0.000587853404488,0.00400296834181,0.529227331961,,,,,"",,,0,0,0.00153374233129,0.00920245398773,1,0,0,-0.00206627381955,-0.000674391514929,-6.97670138485e-06,0.000336279803509,-0.000343256504893,0.000320194335336,13.3878013746,"test",3260.5,-0.000153350713081,0.99793372618,0.999846649287,206.2,104,1.92307692308,493308,-0.0923076923077,3273.28834842,3260.21165158,-0.0161854012088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:53:00.000+09:00",3260,3260,3260,3260,3,0,-0.00153139356815,-0.00305810397554,32.4992816262,3263.42436638,3263.76826157,-0.343895189965,0.808238689557,-1.15213387952,3266.25,3262.2,0.969273995111,0.000459066982685,0.00427531268083,-0.553582111451,,,,,"",,,0,0.00153374233129,0.00153374233129,0.00920245398773,1,0,0,-0.0019135093762,-0.000674391514929,-0.000105489322075,0.000247925978392,-0.000353415300467,0.000297323311384,9.18819700729,"test",3260.66666667,-0.000204457166224,0.998086490624,0.999795542834,206.8,103.55,0.0289715113472,493308,-0.0985031385804,3273.23212002,3259.26787998,0.0524282037253,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:54:00.000+09:00",3265,3265,3265,3265,102,0.00153374233129,0,-0.00152905198777,54.0822426335,3263.66677155,3263.85950145,-0.192729901329,0.60804497138,-0.800774872709,3266,3262.3,1.25718299546,0.000588174746306,0.00415329453957,-0.0369277352902,,,,,"",,,0,0,0,0.00918836140888,0,0.00153374233129,0,-0.000306184935701,0.000827636943261,-5.9029066257e-05,0.000186231231663,-0.00024526029792,0.000385048390646,12.7159908577,"test",3260.91666667,0.00125220413483,0.999693815064,1.00125220413,162.4,108.65,0.938794293603,493410,-0.0469397146802,3272.78232998,3259.21767002,0.426279021923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:55:00.000+09:00",3265,3265,3265,3265,51,0,0,-0.00152905198777,54.0822426335,3263.87188362,3263.94398283,-0.0720992062288,0.472016135858,-0.544115342087,3265.75,3262.4,1.16738421007,0.000588174746306,0.00400419408424,-0.336534751038,,,,,"",,,0,0,0,0.00918836140888,0,0,0,-0.000229656281099,0.000796959293771,-2.20824521375e-05,0.000144568494903,-0.00016665094704,0.000357544934172,12.0228466799,"test",3261.16666667,0.00117544845914,0.999770343719,1.00117544846,111.2,111.2,0.458633093525,493410,-0.0458633093525,3272.28834842,3259.21165158,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:56:00.000+09:00",3265,3265,3265,3265,76,0,0.00153374233129,-0.00152905198777,54.0822426335,3264.04543999,3264.02220632,0.0232336655017,0.382259641787,-0.359025976285,3265.5,3262.5,1.08399962364,0.000588174746306,0.00382483417449,-0.219348072244,,,,,"",,,0,0,0,0.00918836140888,0,0,0,-0.000153115908743,0.000766283524904,7.11597718276e-06,0.000117077991359,-0.000109962014176,0.000332006010302,12.421752412,"test",3261.41666667,0.00109870455068,0.999846884091,1.00109870455,86.4,114.9,0.661444734552,493410,-0.0443864229765,3271.744998,3259.255002,0.459967961549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:57:00.000+09:00",3265,3265,3265,3265,0,0,0.00153374233129,-0.00152905198777,54.0822426335,3264.19229537,3264.09463548,0.097659890755,0.325339691581,-0.227679800826,3265.25,3262.6,1.00657107909,0.000588174746306,0.00361069630887,-0.680924391247,,,,,"",,,0,0,0.00918836140888,0.00918836140888,1,0,0,-7.65638159406e-05,0.000735609636486,2.99111457136e-05,9.96446222299e-05,-6.97334765163e-05,0.000308291295281,0,"test",3261.66666667,0.00102197240675,0.999923436184,1.00102197241,46.4,79.9,0,493410,-0.063829787234,3271.14491306,3259.35508694,0.478795276758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:58:00.000+09:00",3265,3265,3265,3265,100,0,0.00153374233129,-0.00152905198777,54.0822426335,3264.31655762,3264.16169952,0.154858102668,0.291243373798,-0.13638527113,3265,3262.7,0.93467314487,0.000588174746306,0.00335511520677,0.130226670078,,,,,"",,,0,0,0.00153139356815,0.00918836140888,1,0,0,0,0.000704937628345,4.74297404803e-05,8.920164588e-05,-4.17719053997e-05,0.000286270488475,12.6961882905,"test",3261.91666667,0.000945252024628,1,1.00094525202,65.8,84.9,1.17785630153,493410,-0.0600706713781,3270.47722558,3259.52277442,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T17:59:00.000+09:00",3265,3265,3265,3265,2,0,0,-0.00152905198777,54.0822426335,3264.4217026,3264.22379585,0.197906751858,0.27257604941,-0.0746692975523,3264.75,3262.8,0.86791077738,0.000588174746306,0.00304766808211,-0.716262849425,,,,,"",,,0,0,0.00153139356815,0.00918836140888,1,0,0,7.6575541772e-05,0.000674267500306,6.06146253776e-05,8.34842417795e-05,-2.28696164019e-05,0.000265822596441,8.7843153499,"test",3262.16666667,0.000868543401625,1.00007657554,1.0008685434,45.8,85,0.0235294117647,493410,-0.06,3269.72493719,3259.77506281,0.525125945381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:00:00.000+09:00",3265,3265,3265,3265,0,0,0,-0.00152905198777,54.0822426335,3264.51067143,3264.28129246,0.22937897841,0.26393663521,-0.0345576568002,3264.5,3262.9,0.805917150424,0.000588174746306,0.00267048487887,-0.666025354191,,,,,"",,,0,0,0.00153139356815,0.00918836140888,1,0,0,0.000153162812069,0.000643599252199,7.0253898441e-05,8.08381731118e-05,-1.05842746708e-05,0.000246835268124,0,"test",3262.41666667,0.000791846535033,1.00015316281,1.00079184654,35.6,68.8,0,493410,-0.0741279069767,3268.85889894,3260.14110106,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:01:00.000+09:00",3265,3265,3265,3265,958,0,0,-0.00152905198777,54.0822426335,3264.58595275,3264.33453005,0.251422700313,0.261433848231,-0.0100111479176,3264.25,3263,0.748351639679,0.000588174746306,0.00218777006312,3.85152650907,,,,,"",,,0,0.00918836140888,0.00153139356815,0.00918836140888,1,0,0,0.000229761813586,0.000612932883849,7.70054212291e-05,8.00716227353e-05,-3.06620150616e-06,0.000229204177543,14.9558631394,"test",3262.5,0.000766283524904,1.00022976181,1.00076628352,212,116.35,8.23377739579,493410,-0.0438332617104,3267.82071421,3260.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:02:00.000+09:00",3265,3295,3265,3295,2000,0.00918836140888,0.00918836140888,0.00918836140888,89.729441506,3269.26503694,3266.60604634,2.65899059981,0.740945198546,1.91804540126,3265.75,3263.7,2.83775509399,0.00206034049985,0.00850245326612,3.8510177885,,,,,"",,,0,-0.00758725341426,-0.00758725341426,0,0,0,0.00918836140888,0.00895659496287,0.00959034224959,0.000806977420275,0.000224869559498,0.000582107860777,0.000861230681028,15.7010640582,"test",3263.08333333,0.00978113747223,1.00895659496,1.00978113747,612,216.15,9.25283368031,495410,0.439972241499,3279.63344338,3251.86655662,1.55341301887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:03:00.000+09:00",3270,3270,3270,3270,40,-0.00758725341426,0.00153139356815,0.00153139356815,52.8845645656,3269.37810818,3266.85745032,2.52065786465,1.09688773177,1.42377013289,3266,3263.9,4.42077258727,0.00270704061544,0.00857317819963,-0.385303156709,,,,,"",,,0,0,0,0.00764525993884,0,-0.00758725341426,0,0.0012247397428,0.0018689298079,0.000770843383686,0.000335439673323,0.000435403710363,0.00135191822241,11.7814323632,"test",3263.25,0.0020684900023,1.00122473974,1.00206849,600,218.15,0.183360073344,495370,0.426770570708,3280,3252,0.642857142857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:04:00.000+09:00",3270,3270,3270,3270,100,0,0.00153139356815,0.00153139356815,52.8845645656,3269.47378385,3267.09023178,2.38355207085,1.35422059958,1.02933147127,3266.25,3264.1,4.10500311675,0.00270704061544,0.00863245139219,-0.267418527586,,,,,"",,,0,0,0,0.00764525993884,0,0,0,0.00114810562572,0.00180754266107,0.000728915006376,0.000414134739934,0.000314780266442,0.00125535263509,12.697718508,"test",3263.41666667,0.00201731314318,1.00114810563,1.00201731314,619.6,223.15,0.44812906117,495370,0.417208155949,3280.34787218,3252.15212782,0.63299879415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:05:00.000+09:00",3270,3270,3270,3270,0,0,0.00153139356815,0.00153139356815,52.8845645656,3269.55474018,3267.30577016,2.24897001507,1.53317048268,0.715799532386,3266.5,3264.3,3.81178860842,0.00270704061544,0.00868051240089,-0.484567149256,,,,,"",,,0,0,0,0.00764525993884,0,0,0,0.00107148323894,0.00174616303649,0.000687758414393,0.000468859474826,0.000218898939567,0.00116568458973,0,"test",3263.58333333,0.00196614151112,1.00107148324,1.00196614151,619.6,223.15,0,495370,0.417208155949,3280.67744688,3252.32255312,0.623435482775,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:06:00.000+09:00",3270,3270,3270,3270,0,0,0.00153139356815,0.00153139356815,52.8845645656,3269.62324169,3267.50534274,2.11789894555,1.65011617525,0.467782770295,3266.75,3264.5,3.53951799353,0.00270704061544,0.00871755161301,-0.484567149256,,,,,"",,,0,0,0,0.00764525993884,0,0,0,0.000994872579781,0.00168479093276,0.000647675518516,0.000504622683564,0.000143052834952,0.00108242140475,0,"test",3263.75,0.00191497510532,1.00099487258,1.00191497511,428,223.15,0,495370,0.417208155949,3280.98903087,3252.51096913,0.614122935423,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:07:00.000+09:00",3270,3270,3270,3270,0,0,-0.00758725341426,0.00153139356815,52.8845645656,3269.68120451,3267.69013217,1.99107233615,1.71830740743,0.272764928716,3267,3264.7,3.28669527971,0.00270704061544,0.00874371402332,-0.484567149256,,,,,"",,,0,0,0.00611620795107,0.00764525993884,1,0,0,0.000918273645546,0.00162342634852,0.000608890622675,0.000525476271386,8.34143512892e-05,0.00100510559012,0,"test",3263.91666667,0.00186381392499,1.00091827365,1.00186381392,28,223.15,0,495370,0.417208155949,3281.28285686,3252.71714314,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:08:00.000+09:00",3270,3270,3270,3270,0,0,0,0.00153139356815,52.8845645656,3269.73024997,3267.86123349,1.86901647595,1.74844922114,0.120567254814,3267.25,3264.9,3.05193133115,0.00270704061544,0.0087591020101,-0.484567149256,,,,,"",,,0,0,0.00611620795107,0.00764525993884,1,0,0,0.000841686433545,0.00156206928237,0.000571564671544,0.000534693951418,3.68707201267e-05,0.000933312333686,0,"test",3264.08333333,0.00181265796931,1.00084168643,1.00181265797,20,223.15,0,495370,0.417208155949,3281.55908802,3252.94091198,0.5960927767,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:09:00.000+09:00",3270,3270,3270,3270,0,0,0,0.00153139356815,52.8845645656,3269.77174997,3268.01966064,1.75208933219,1.74917724335,0.00291208884681,3267.5,3265.1,2.83393623607,0.00270704061544,0.00876377723842,-0.447578954471,,,,,"",,,0,0,0.00764525993884,0.00764525993884,1,0,0,0.000765110941086,0.00150071973293,0.000535807135228,0.00053491658818,8.90547047953e-07,0.000866647166995,0,"test",3264.25,0.0017615072375,1.00076511094,1.00176150724,0,206.95,0,495370,0.449867117661,3281.81782106,3253.18217894,0.587303786971,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:10:00.000+09:00",3270,3270,3270,3270,0,0,0,0.00153139356815,52.8845645656,3269.80686536,3268.16635244,1.64051291663,1.72744437801,-0.0869314613707,3267.75,3265.3,2.63151221921,0.00270704061544,0.00875776177569,-0.413025680419,,,,,"",,,0,0,0.00764525993884,0.00764525993884,1,0,0,0.000688547165481,0.00143937769883,0.000501685907228,0.000528270451989,-2.65845447617e-05,0.000804743797924,0,"test",3264.41666667,0.00171036172874,1.00068854717,1.00171036173,0,191.6,0,495370,0.485908141962,3282.05908802,3253.44091198,0.578621362754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:11:00.000+09:00",3270,3270,3270,3270,440,0,0,0.00306748466258,52.8845645656,3269.83657838,3268.30217819,1.53440019314,1.68883554103,-0.15443534789,3268.25,3265.5,2.44354706069,0.00268191536931,0.00849594943894,0.506156542496,,,,,"",,,0,0.00611620795107,0.00764525993884,0.00764525993884,1,0,0,0.000535454754073,0.00137804317869,0.000469235533071,0.000516463468206,-4.72279351345e-05,0.000747262098072,14.1793206858,"test",3264.58333333,0.00165922144225,1.00053545475,1.00165922144,88,203.6,2.16110019646,495370,0.506385068762,3282.13344338,3254.36655662,0.563024710531,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:12:00.000+09:00",3290,3290,3290,3290,2,0.00611620795107,0.00611620795107,0.00920245398773,71.2714453438,3272.93864325,3269.90942425,3.02921899732,1.95691223229,1.07230676503,3269.75,3266.3,3.6975794135,0.00297887278203,0.00995252853905,-0.40864224361,,,,,"",,,0,0,0.00151975683891,0.00151975683891,1,0.00611620795107,0,0.00619313403165,0.00725591648042,0.000920735257545,0.000594806149632,0.000325929107912,0.00112388432021,8.79194198846,"test",3265.08333333,0.00763124984048,1.00619313403,1.00763124984,88.4,193.7,0.0103252452246,495372,0.532782653588,3286.0211401,3253.4788599,1.12226739741,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:13:00.000+09:00",3290,3290,3290,3290,2,0,0.00611620795107,0.00920245398773,71.2714453438,3275.56346736,3271.39761505,4.16585231687,2.39870024921,1.76715206766,3271.25,3267.1,3.43346659825,0.00297887278203,0.0109154427643,-0.408517916086,,,,,"",,,0,0.00151975683891,0.00151975683891,0.00151975683891,1,0,0,0.0057317539167,0.00700927427994,0.00126621650969,0.000729088221643,0.000537128288043,0.00104360686877,8.79194198846,"test",3265.58333333,0.00747696940312,1.00573175392,1.0074769694,88.8,193.65,0.01032791118,495372,0.532920216886,3289.10357107,3253.39642893,1.02510503151,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:14:00.000+09:00",3290,3295,3290,3295,40,0.00151975683891,0.00764525993884,0.00918836140888,74.1916571098,3278.55370315,3273.14593986,5.40776329581,3.00051285853,2.40725043728,3272.75,3268,3.54536184123,0.00297862287493,0.0124454430399,-0.320363858332,,,,,"",,,0,0,0,-0.00606980273141,0,0,0.00151975683891,0.00679856389886,0.00826193390453,0.00164120282119,0.000910626057216,0.00073057676397,0.00107598234939,11.7890484883,"test",3266.16666667,0.00882788181865,1.0067985639,1.00882788182,96.8,190.55,0.209918656521,495412,0.525321437943,3293.11541185,3252.38458815,1.04626933546,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:15:00.000+09:00",3295,3295,3295,3295,0,0,0.00764525993884,0.00918836140888,74.1916571098,3281.08390267,3274.76475913,6.31914354089,3.664238995,2.65490454589,3274.25,3268.9,3.29212170972,0.00297862287493,0.0135591191146,-0.399301426863,,,,,"",,,0,0,0,-0.00758725341426,0,0,0,0.00633732915935,0.00798433723883,0.00191779773623,0.00111206039302,0.000805737343215,0.000999126467289,0,"test",3266.75,0.0086477385781,1.00633732916,1.00864773858,96.8,188,0,495412,0.532446808511,3296.44797288,3252.05202712,0.96738502006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:16:00.000+09:00",3295,3295,3295,3295,0,0,0.00764525993884,0.00918836140888,74.1916571098,3283.22484072,3276.26366586,6.96117486065,4.32362616813,2.63754869252,3275.75,3269.8,3.05697015902,0.00297862287493,0.0143543529824,-0.390240959961,,,,,"",,,0,0,0,-0.00910470409712,0,0,0,0.00587651682821,0.00770689338797,0.00211264790915,0.00131217789625,0.000800470012904,0.000927760291054,0,"test",3267.33333333,0.00846765966129,1.00587651683,1.00846765966,8.8,184.2,0,495412,0.543431053203,3299.26063589,3252.23936411,0.909389182182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:17:00.000+09:00",3295,3295,3295,3295,0,0,0.00151975683891,0.00918836140888,74.1916571098,3285.03640369,3277.65154246,7.38486122387,4.93587317928,2.44898804459,3277.25,3270.5,2.83861514766,0.00297862287493,0.0148829029195,-0.390240959961,,,,,"",,,0,0,0,-0.01062215478,0,0,0,0.00541612632543,0.00749120929521,0.00224123254139,0.00149798882527,0.000743243716113,0.000861491698836,0,"test",3267.91666667,0.00828764503379,1.00541612633,1.00828764503,8.4,184.2,0,495412,0.543431053203,3301.6374968,3252.8625032,0.863915988346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:18:00.000+09:00",3295,3295,3295,3295,0,0,0.00151975683891,0.00918836140888,74.1916571098,3286.56926466,3278.93661339,7.63265126658,5.47522879674,2.15742246984,3278.75,3271.1,2.63585692283,0.00297862287493,0.015173273917,-0.378530971166,,,,,"",,,0,0,0,-0.01062215478,0,0,0,0.00495615707205,0.00730641068754,0.00231643437529,0.00166167793528,0.000654756440012,0.000799956577491,0,"test",3268.5,0.00810769466116,1.00495615707,1.00810769466,8,179.2,0,495412,0.55859375,3303.62468593,3253.87531407,0.826637289959,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:19:00.000+09:00",3295,3295,3295,3295,50,0,0,0.00918836140888,74.1916571098,3287.86630086,3280.12649388,7.73980698361,5.92814443411,1.8116625495,3280.25,3271.7,2.44758142834,0.00297862287493,0.0152396917917,-0.278444451124,,,,,"",,,0,0,0,-0.01062215478,0,0,0,0.00449660849021,0.00712167986062,0.00234895507849,0.00179913336392,0.000549821714567,0.000742816821956,12.0121905221,"test",3269.08333333,0.00792780850901,1.00449660849,1.00792780851,10,181.6,0.275330396476,495412,0.551211453744,3305.2449995,3255.2550005,0.795059017706,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:20:00.000+09:00",3295,3295,3295,3295,0,0,0,0.00918836140888,74.1916571098,3288.96379304,3281.22823507,7.73555796438,6.28962714017,1.44593082421,3281.75,3272.3,2.27275418346,0.00297862287493,0.0150857241344,-0.384236415836,,,,,"",,,0,0,0,-0.01062215478,0,0,0,0.00403748000305,0.00693701677719,0.00234766554306,0.00190883979975,0.000438825743312,0.00068975847753,0,"test",3269.66666667,0.00774798654297,1.00403748,1.00774798654,10,181.6,0,495412,0.551211453744,3306.50378759,3256.99621241,0.767635810325,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:21:00.000+09:00",3295,3295,3295,3295,5,0,0,0.00918836140888,74.1916571098,3289.89244026,3282.24836581,7.64407445399,6.56051660293,1.08355785106,3283.25,3272.9,2.11041459893,0.00297862287493,0.0147050729668,-0.29388597084,,,,,"",,,0,0,0,-0.01062215478,0,0,0,0.0035787710348,0.00675242139998,0.0023199012,0.0019910520798,0.0003288491202,0.000640490014849,9.70966005556,"test",3270.25,0.00756822872869,1.00357877103,1.00756822873,11,133.95,0.0373273609556,495412,0.747293766331,3307.39021541,3259.10978459,0.743369825017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:22:00.000+09:00",3295,3295,3295,3295,0,0,0,0,74.1916571098,3290.67821868,3283.1929313,7.48528737942,6.74547075823,0.739816621194,3283.25,3273.5,1.95967069901,0.00220549264658,0.0147050729668,-0.351779521964,,,,,"",,,0,0,0,-0.01062215478,0,0,0,0.0035787710348,0.00656789369177,0.00227171088905,0.00204718384165,0.000224527047403,0.000594740728074,0,"test",3271,0.00733720574748,1.00357877103,1.00733720575,11,33.95,0,495412,0.00294550810015,3307.39021541,3259.10978459,0.743369825017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:23:00.000+09:00",3295,3295,3295,3295,0,0,0,0.00764525993884,74.1916571098,3291.34310812,3284.06752899,7.27557913149,6.85149243288,0.424086698612,3284.5,3274,1.8196942205,0.00135650769693,0.0145250241338,-0.33013937248,,,,,"",,,0,0,0,-0.00910470409712,0,0,0,0.00319683361242,0.00641417226634,0.00220806650425,0.00207936037417,0.000128706130079,0.000552259247498,0,"test",3271.75,0.00710628868343,1.00319683361,1.00710628868,11,31.95,0,495412,0.0657276995305,3308.35372088,3260.64627912,0.720091449279,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:24:00.000+09:00",3295,3295,3295,3295,101,0,0,0.00764525993884,74.1916571098,3291.90570687,3284.87734165,7.02836521495,6.8868669893,0.141498225655,3285.75,3274.5,1.6897160619,0.00135650769693,0.0141806257411,0.712716367606,,,,,"",,,0,0,0,-0.00910470409712,0,0,0,0.00281518679145,0.00626049778592,0.00213303951895,0.00209009620312,4.29433158284e-05,0.000512812158391,12.7152849686,"test",3272.5,0.00687547746371,1.00281518679,1.00687547746,21.2,32,3.15625,495412,0.065625,3309.04699551,3262.45300449,0.698523453255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:25:00.000+09:00",3295,3295,3295,3295,0,0,0,0.00764525993884,74.1916571098,3292.38175197,3285.6271682,6.75458376791,6.86041034502,-0.105826577104,3287,3275,1.56902205748,0.00135650769693,0.0136598383454,-0.330535127006,,,,,"",,,0,0,0,-0.00910470409712,0,0,0,0.00243383024034,0.00610687022901,0.0020499495502,0.00208206687254,-3.21173223382e-05,0.000476182718506,0,"test",3273.25,0.00664477201558,1.00243383024,1.00664477202,21.2,32,0,495412,0.065625,3309.44994432,3264.55005568,0.678174161275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:26:00.000+09:00",3295,3295,3295,3295,0,0,0,0.00764525993884,74.1916571098,3292.78455936,3286.32145204,6.4631073206,6.78094974014,-0.317842419532,3288.25,3275.5,1.45694905337,0.00135650769693,0.0129417914276,-0.330535127006,,,,,"",,,0,0,0,-0.00910470409712,0,0,0,0.00205276362807,0.00595328957411,0.0019614893234,0.00205795136271,-9.64620393117e-05,0.000442169667184,0,"test",3274,0.00641417226634,1.00205276363,1.00641417227,20.2,32,0,495412,0.065625,3309.52792283,3266.97207717,0.658615106691,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:27:00.000+09:00",3295,3295,3295,3295,0,0,0,0.00764525993884,74.1916571098,3293.12539638,3286.96430744,6.161088938,6.65697757971,-0.495888641707,3289.5,3276,1.35288126384,0.00135650769693,0.0119915384851,-0.330535127006,,,,,"",,,0,0,0,-0.01062215478,0,0,0,0.00167198662411,0.00579975579976,0.00186982972322,0.00202032703481,-0.000150497311595,0.000410586119528,0,"test",3274.58333333,0.00623488993511,1.00167198662,1.00623488994,20.2,32,0,495412,0.065625,3309.22308292,3269.77691708,0.639430534805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:28:00.000+09:00",3295,3295,3295,3295,0,0,0,0.00764525993884,74.1916571098,3293.41379694,3287.55954393,5.85425300932,6.49643266563,-0.642179656311,3290.75,3276.5,1.25624688786,0.00135650769693,0.0107481511411,-0.330535127006,,,,,"",,,0,0,0,-0.00606980273141,0,0,0,0.00129149889843,0.00564626888448,0.00177670804532,0.00197160323691,-0.000194895191597,0.000381258539562,0,"test",3275.08333333,0.00608127019669,1.0012914989,1.0060812702,20.2,32,0,495412,0.065625,3308.43473918,3273.06526082,0.620160098371,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:29:00.000+09:00",3295,3295,3295,3295,0,0,0,0.00764525993884,74.1916571098,3293.65782818,3288.11068882,5.54713935569,6.30657400364,-0.759434647954,3292,3277,1.16651496729,0.00135650769693,0.00909272754988,-0.330535127006,,,,,"",,,0,0,-0.00606980273141,-0.00606980273141,0,0,0,0.000911300121507,0.00549282880684,0.00168350208063,0.00191398300566,-0.000230480925024,0.000354025786736,0,"test",3275.58333333,0.0059276973567,1.00091130012,1.00592769736,0,32,0,495412,0.065625,3306.96662955,3277.03337045,0.600222965717,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:30:00.000+09:00",3295,3295,3295,3295,0,0,0,0.00764525993884,74.1916571098,3293.86431615,3288.62100817,5.24330798198,6.09392079931,-0.85061281733,3293.25,3277.5,1.08319246963,0.00135650769693,0.0067284657424,-0.330535127006,,,,,"",,,0,0,-0.00758725341426,-0.00606980273141,0,0,0,0.000531389964321,0.00533943554539,0.00159129225553,0.00184944485563,-0.0002581526001,0.00032873823054,0,"test",3276.08333333,0.00577417139369,1.00053138996,1.00577417139,0,32,0,495412,0.065625,3304.3292599,3282.1707401,0.578976394421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:31:00.000+09:00",3295,3295,3295,3295,0,0,0,0.00764525993884,74.1916571098,3294.03903674,3289.09352608,4.94551066091,5.86423877163,-0.918728110724,3294.5,3278,1.00582157894,0.00135650769693,0.00182121718015,-0.402682749958,,,,,"",,,0,0,-0.00910470409712,-0.00606980273141,0,0,0,0.000151768098346,0.00518608907871,0.00150091370589,0.00177973862568,-0.000278824919795,0.000305256928359,0,"test",3276.58333333,0.00562069228617,1.0001517681,1.00562069229,0,10,0,495412,0.21,3297.5,3291.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:32:00.000+09:00",3295,3295,3295,3295,0,0,0,0.00151975683891,74.1916571098,3294.18687724,3289.53104267,4.65583457561,5.62255793243,-0.966723356817,3294.75,3278.6,0.933977180447,0.000331223323977,0.00132298321376,-0.398078620351,,,,,"",,,0,0,-0.01062215478,-0.00606980273141,0,0,0,7.58782912209e-05,0.00500213505765,0.0014129998712,0.00170639087479,-0.000293391003586,0.000283452862048,0,"test",3277.08333333,0.00546726001271,1.00007587829,1.00546726001,0,9.9,0,495412,0.20202020202,3296.92944947,3292.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:33:00.000+09:00",3295,3295,3295,3295,0,0,0,0.00151975683891,74.1916571098,3294.31197305,3289.93615062,4.37582243384,5.37321083271,-0.997388398865,3295,3279.2,0.8672645247,0.000331223323977,0,-0.3934949728,,,,,"",,,0,-0.00606980273141,-0.01062215478,-0.00606980273141,0,0,0,0,0.00481824835326,0.00132801894806,0.00163071648944,-0.000302697541386,0.000263206229044,0,"test",3277.5,0.00533943554539,1,1.00533943555,0,9.8,0,495412,0.204081632653,3295,3295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:34:00.000+09:00",3285,3285,3275,3275,57,-0.00606980273141,-0.00606980273141,-0.00606980273141,26.5919447644,3291.34090027,3288.82976909,2.51113118393,4.80079490295,-2.28966371903,3294,3279.4,2.23388848722,0.00132288283567,0.00529313775779,1.77051927438,,,,,"",,,0,-0.00152671755725,-0.00458015267176,0,0,-0.00303490136571,0.00303490136571,-0.00576806314511,-0.00134170884918,0.000766757613413,0.00146589157342,-0.000699133960008,0.000682103354877,12.1371297728,"test",3277.58333333,-0.0007881823498,0.994231936855,0.99921181765,11.4,10.65,5.35211267606,495355,-0.267605633803,3302.71779789,3285.28220211,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:35:00.000+09:00",3275,3275,3270,3270,351,-0.00152671755725,-0.00758725341426,-0.00758725341426,22.6752015103,3288.05768485,3287.43497138,0.62271346751,3.96517861586,-3.34246514835,3292.75,3279.5,2.43146788099,0.00134699695013,0.00825588169103,4.11166489555,,,,,"",,,0,-0.00152905198777,-0.00305810397554,0.00152905198777,0,0,0.00152671755725,-0.00690911851796,-0.0028967830462,0.000190432253061,0.00121259284889,-0.00102216059583,0.000743568159325,13.9533323586,"test",3277.58333333,-0.00231369657522,0.993090881482,0.997686303425,81.6,28.2,12.4468085106,495004,-0.723404255319,3306.34227722,3279.15772278,-0.336872278035,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:36:00.000+09:00",3270,3270,3265,3265,130,-0.00152905198777,-0.00910470409712,-0.00910470409712,19.5708593491,3284.51034872,3285.77312165,-1.26277293102,2.91958830649,-4.18236123751,3291.25,3279.5,2.61493446092,0.00136652054889,0.0110179806241,1.1730876817,,,,,"",,,0,-0.00153139356815,-0.00153139356815,0.00306278713629,0,0,0.00152905198777,-0.00797569312571,-0.00442140570209,-0.00038676046892,0.000894207750838,-0.00128096821976,0.000800898762916,12.9585518482,"test",3277.5,-0.00381388253242,0.992024306874,0.996186117468,107.6,34.7,3.74639769452,494874,-0.775216138329,3309.38146436,3273.11853564,-0.223879755996,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:37:00.000+09:00",3265,3265,3260,3260,337,-0.00153139356815,-0.01062215478,-0.01062215478,17.0561685616,3280.73952584,3283.86400153,-3.12447568849,1.71077550749,-4.83525119598,3289.5,3279.4,2.78529628514,0.001381629326,0.013716995498,2.74358963816,,,,,"",,,0,0,0,0.00460122699387,0,0,0.00153139356815,-0.00896792825657,-0.00591571628957,-0.000958428125305,0.000524777763034,-0.00148320588834,0.00085438536354,13.9095663149,"test",3277.33333333,-0.00528885272579,0.991032071743,0.994711147274,175,51.55,6.53734238603,494537,-0.848690591659,3312.06102835,3266.93897165,-0.153782255587,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:38:00.000+09:00",3260,3260,3260,3260,0,0,-0.01062215478,-0.01062215478,17.0561685616,3277.54882955,3282.09629771,-4.54746815445,0.459126775102,-5.00659492955,3287.75,3279.3,2.58634655049,0.001381629326,0.0156841281537,-0.49547047065,,,,,"",,,0,0,0.00153374233129,0.00460122699387,1,0,0,-0.00844042278154,-0.00588540237246,-0.00139492888173,0.00014083643408,-0.00153576531581,0.000793357837573,0,"test",3277.16666667,-0.00523826476123,0.991559577218,0.994761735239,175,51.55,0,494537,-0.848690591659,3313.53274617,3261.96725383,-0.0381505875755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:39:00.000+09:00",3260,3260,3260,3260,0,0,-0.00458015267176,-0.01062215478,17.0561685616,3274.84900962,3280.45953492,-5.61052529268,-0.754803638455,-4.85572165423,3286,3279.2,2.40160751117,0.001381629326,0.0171719245035,-0.468711092642,,,,,"",,,0,0,0.00153374233129,0.00460122699387,1,0,0,-0.00791235544735,-0.00585508660649,-0.00172102002843,-0.000231534858422,-0.00148948517001,0.000736689420603,0,"test",3277,-0.0051876716509,0.992087644553,0.994812328349,163.6,49.05,0,494537,-0.891946992864,3314.21347196,3257.78652804,0.0392272167446,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:40:00.000+09:00",3260,3260,3260,3260,104,0,-0.00305810397554,-0.01062215478,17.0561685616,3272.5645466,3278.94401381,-6.37946720677,-1.87973635212,-4.49973085465,3284.25,3279.1,2.23006411751,0.001381629326,0.0182969008907,0.475321152969,,,,,"",,,0,0,0.00153374233129,0.00460122699387,1,0,0,-0.00738372535587,-0.00582476899149,-0.00195689178122,-0.000576606242981,-0.00138028553824,0.000684068747703,12.733876323,"test",3276.83333333,-0.00513707339403,0.992616274644,0.994862926606,114.2,54.25,1.91705069124,494537,-0.806451612903,3314.29579838,3254.20420162,0.0964493987276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:41:00.000+09:00",3260,3260,3260,3260,0,0,-0.00153139356815,-0.01062215478,17.0561685616,3270.63153943,3277.54075353,-6.90921409436,-2.88563190057,-4.0235821938,3282.5,3279.1,2.0707738234,0.001381629326,0.0191224430483,-0.515319728192,,,,,"",,,0,0,0.00153374233129,0.00460122699387,1,0,0,-0.00685453160701,-0.00582476899149,-0.00211939082649,-0.000885163159683,-0.00123422766681,0.000635206694296,0,"test",3276.66666667,-0.00508646998983,0.993145468393,0.99491353001,88.2,54,0,494537,-0.810185185185,3313.88470965,3251.11529035,0.141545194319,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:42:00.000+09:00",3260,3260,3260,3260,0,0,0,-0.01062215478,17.0561685616,3268.99591798,3276.24143845,-7.24552046961,-3.75760961438,-3.48791085523,3280.75,3279.1,1.92286140745,0.001381629326,0.0196855229962,-0.515319728192,,,,,"",,,0,0.00153374233129,0,0.00766871165644,0,0,0,-0.00632477329879,-0.00582476899149,-0.00222255229129,-0.001152640986,-0.00106991130529,0.00058983478756,0,"test",3276.58333333,-0.00506116635723,0.993675226701,0.994938833643,20.8,54,0,494537,-0.810185185185,3313.04163978,3248.45836022,0.178709409956,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:43:00.000+09:00",3265,3265,3265,3265,347,0.00153374233129,0.00153374233129,-0.00910470409712,30.905432654,3268.38116137,3275.40873931,-7.02757793774,-4.41160327905,-2.61597465869,3279.25,3279.2,2.1426570212,0.00144995246672,0.019694527581,2.26380876812,,,,,"",,,0,0,0.00306278713629,0.00765696784073,1,0.00153374233129,0,-0.00434550583213,-0.00433032446938,-0.0021523975307,-0.00135118017735,-0.000801217353352,0.000656250236202,13.9403407043,"test",3276.58333333,-0.00353518655103,0.995654494168,0.996464813449,90.2,71.35,4.86334968465,494884,-0.370007007708,3311.54163978,3246.95836022,0.27935465503,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:44:00.000+09:00",3265,3265,3265,3265,0,0,0.00153374233129,-0.00910470409712,30.905432654,3267.8609827,3274.63772158,-6.77673888357,-4.88463039995,-1.89210848362,3277.75,3279.2,1.98961009112,0.00144995246672,0.0195327383754,-0.541129659554,,,,,"",,,0,0,0.00306278713629,0.010719754977,1,0,0,-0.00388986347342,-0.00433032446938,-0.00207557086786,-0.00149605831545,-0.000579512552409,0.000609375219331,0,"test",3276.58333333,-0.00353518655103,0.996110136527,0.996464813449,90.2,66.3,0,494884,-0.398190045249,3309.76171661,3245.73828339,0.300854166034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:45:00.000+09:00",3265,3265,3265,3265,0,0,0.00153374233129,-0.00910470409712,30.905432654,3267.42083151,3273.92381628,-6.50298476553,-5.20830127307,-1.29468349246,3276.25,3279.2,1.84749508461,0.00144995246672,0.0191953577212,-0.541129659554,,,,,"",,,0,0,0.00306278713629,0.0122511485452,1,0,0,-0.00343380389164,-0.00433032446938,-0.00199172580874,-0.00159519181411,-0.000396533994628,0.00056584841795,0,"test",3276.58333333,-0.00353518655103,0.996566196108,0.996464813449,69.4,66.3,0,494884,-0.398190045249,3307.69439537,3244.80560463,0.321112795004,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:46:00.000+09:00",3265,3265,3265,3265,0,0,0.00153374233129,-0.00910470409712,30.905432654,3267.0483959,3273.26279285,-6.21439695492,-5.40952040944,-0.804876545483,3274.75,3279.2,1.71553114999,0.00144995246672,0.0186723759019,-0.541129659554,,,,,"",,,0,-0.00153139356815,0.00306278713629,0.010719754977,1,0,0,-0.00297732651347,-0.00433032446938,-0.00190333750534,-0.00165682095235,-0.000246516552981,0.000525430673811,0,"test",3276.58333333,-0.00353518655103,0.997022673487,0.996464813449,69.4,66.3,0,494884,-0.398190045249,3305.32368149,3244.17631851,0.340549133698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:47:00.000+09:00",3265,3265,3260,3260,316,-0.00153139356815,0,-0.01062215478,25.2374681546,3265.9640273,3272.28036375,-6.31633645425,-5.5908836184,-0.725452835847,3273,3279.1,1.95013606785,0.00146420672177,0.0181681255696,1.76011041838,,,,,"",,,0,0.00460122699387,0.00460122699387,0.0122699386503,1,0,0.00153139356815,-0.00397189123129,-0.00582476899149,-0.00193752651971,-0.00171499497497,-0.000222531544738,0.000598201247807,13.8452256587,"test",3276.5,-0.00503586143751,0.996028108769,0.994964138562,132.6,82.1,3.84896467722,494568,-0.514007308161,3302.73213749,3243.26786251,0.281381341951,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:48:00.000+09:00",3275,3275,3275,3275,1,0.00460122699387,0.00306278713629,-0.00606980273141,53.0537524438,3267.35417694,3272.48181829,-5.12764134455,-5.49823516363,0.370593819077,3272,3279.3,2.88226920586,0.00184246008112,0.0171149144254,-0.61079940811,,,,,"",,,0,0,0,0.00763358778626,0,0.00460122699387,0,0.000916870415648,-0.00131125545086,-0.0015656920136,-0.00167885043164,0.000113158418039,0.000880082200263,8.09437844497,"test",3276.66666667,-0.000508646998983,1.00091687042,0.999491353001,63.4,82.15,0.0121728545344,494569,-0.513085818624,3300,3244,0.553571428571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:49:00.000+09:00",3275,3275,3275,3275,0,0,0.00306278713629,-0.00606980273141,53.0537524438,3268.53045741,3272.66835027,-4.13789285298,-5.2261667015,1.08827384852,3271,3279.5,2.67639283401,0.00184246008112,0.0158972791195,-0.618326203035,,,,,"",,,0,0,0,0.00763358778626,0,0,0,0.00122286762458,-0.0013721603903,-0.00126347873373,-0.00159577609206,0.000332297358328,0.000817219185958,0,"test",3276.83333333,-0.000559483240934,1.00122286762,0.999440516759,63.4,82.15,0,494569,-0.513085818624,3297,3245,0.576923076923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:50:00.000+09:00",3275,3275,3275,3275,0,0,0.00306278713629,-0.00606980273141,53.0537524438,3269.52577166,3272.84106506,-3.31529340399,-4.843992042,1.52869863801,3270,3279.7,2.4852219173,0.00184246008112,0.0144735896834,-0.618326203035,,,,,"",,,0,0,0,0.00763358778626,0,0,0,0.00152905198777,-0.00143305790164,-0.00101230332946,-0.00147908153954,0.00046677821008,0.000758846386961,0,"test",3277,-0.000610314311871,1.00152905199,0.999389685688,63.4,82.15,0,494569,-0.513085818624,3293.66431913,3246.33568087,0.605644281841,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:51:00.000+09:00",3275,3275,3275,3275,0,0,0.00306278713629,-0.00606980273141,53.0537524438,3270.36796063,3273.00098617,-2.63302553479,-4.40179874056,1.76877320577,3269,3279.9,2.30770606606,0.00184246008112,0.0127749238408,-0.618326203035,,,,,"",,,0,0,0,0.0106870229008,0,0,0,0.00183542367697,-0.00149394798622,-0.000803977262531,-0.00134406068414,0.000540083421608,0.000704643073607,0,"test",3277.25,-0.00068655122435,1.00183542368,0.999313448776,63.4,82.15,0,494569,-0.513085818624,3289.88061302,3248.11938698,0.643673942783,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:52:00.000+09:00",3275,3275,3275,3275,0,0,0.00460122699387,-0.00606980273141,53.0537524438,3271.08058207,3273.14906127,-2.06847919243,-3.93513483093,1.8666556385,3268,3279.5,2.14286991849,0.00184246008112,0.0106704992498,-0.618326203035,,,,,"",,,0,0,0,0.0106870229008,0,0,0,0.00214198286414,-0.0013721603903,-0.000631596699978,-0.00120156788731,0.000569971187329,0.000654311425492,0,"test",3277.5,-0.000762776506484,1.00214198286,0.999237223494,0.2,82.15,0,494569,-0.513085818624,3285.43559577,3250.56440423,0.700738767137,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:53:00.000+09:00",3275,3275,3275,3275,106,0,0,-0.00606980273141,53.0537524438,3271.68356945,3273.28616784,-1.60259839209,-3.46862754316,1.86602915107,3267,3279.6,1.98980778145,0.00184246008112,0.00783976031519,0.14097459291,,,,,"",,,0,0,0,0.0106870229008,0,0,0,0.00244872972146,-0.0014026100744,-0.000489343020485,-0.00105912291394,0.000569779893457,0.0006075748951,12.7575151228,"test",3277.75,-0.000838990160934,1.00244872972,0.999161009839,21.2,87.45,1.21212121212,494569,-0.481989708405,3279.80624847,3254.19375153,0.812347523777,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:54:00.000+09:00",3275,3275,3275,3275,94,0,0,0,53.0537524438,3272.19378953,3273.41311837,-1.2193288375,-3.01876780203,1.79943896453,3267,3279.7,1.84767865421,0.00128224102495,0.00783976031519,0.0357678685225,,,,,"",,,0,0,0,0.0106870229008,0,0,0,0.00244872972146,-0.00143305790164,-0.000372314148854,-0.000921761160925,0.000549447012071,0.000564176688307,12.6373711787,"test",3277.91666667,-0.00088979280539,1.00244872972,0.999110207195,40,89.3,1.05263157895,494569,-0.440089585666,3279.80624847,3254.19375153,0.812347523777,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:55:00.000+09:00",3275,3275,3275,3275,15,0,0,0.00152905198777,53.0537524438,3272.62551422,3273.53066516,-0.905150937605,-2.59604442914,1.69089349154,3267.25,3279.8,1.71570160748,0.00123355026954,0.00809200646807,-0.488832659426,,,,,"",,,0,0,0,0.012213740458,0,0,0,0.00237202540363,-0.00146350387219,-0.000276381965681,-0.000792685321876,0.000516303356195,0.000523878353428,10.8021437052,"test",3278.08333333,-0.000940590283957,1.0023720254,0.999059409716,43,72.5,0.206896551724,494569,-0.3,3280.46930407,3254.03069593,0.793131921358,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:56:00.000+09:00",3275,3275,3275,3275,0,0,0,0.00306278713629,53.0537524438,3272.99081972,3273.63950478,-0.648685050935,-2.2065725535,1.55788750257,3267.75,3279.9,1.59315149266,0.00117775364017,0.00831904351255,-0.559977950981,,,,,"",,,0,0,0,0.0106870229008,0,0,0,0.00221865197766,-0.00149394798622,-0.000198071771278,-0.000673762611756,0.000475690840479,0.00048645847104,0,"test",3278.25,-0.000991382597422,1.00221865198,0.999008617403,43,66,0,494569,-0.231060606061,3281.34227722,3254.15772278,0.766695561132,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:57:00.000+09:00",3275,3275,3275,3275,0,0,0,0.00460122699387,53.0537524438,3273.29992438,3273.7402822,-0.440357817209,-1.85332960624,1.41297178903,3268.5,3280,1.47935495747,0.00111375886441,0.00823229251771,-0.487777163047,,,,,"",,,0,0,0.0030534351145,0.0106870229008,1,0,0,0.00198867982255,-0.0015243902439,-0.000134460402201,-0.000565902169845,0.000431441767644,0.000451711437394,0,"test",3278.41666667,-0.00104216974657,1.00198867982,0.998957830253,43,49.15,0,494569,0.0325534079349,3281.95362405,3255.04637595,0.74157059753,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:58:00.000+09:00",3275,3275,3275,3275,8,0,0,0.00460122699387,53.0537524438,3273.56147448,3273.83359463,-0.272120151843,-1.53708771536,1.26496756352,3269.25,3280.1,1.37368674622,0.00111375886441,0.0080406450581,-0.413091520147,,,,,"",,,0,0,0.00458015267176,0.0106870229008,1,0,0,0.00175881318345,-0.00155483064541,-8.30901227001e-05,-0.000469339760416,0.000386249637716,0.000419446334723,10.173552857,"test",3278.58333333,-0.0010929517322,1.00175881318,0.998907048268,23.4,49.55,0.161453077699,494569,0.0322906155399,3282.39343943,3256.10656057,0.718740308861,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T18:59:00.000+09:00",3275,3275,3275,3275,0,0,0,0.00460122699387,53.0537524438,3273.7827861,3273.91999503,-0.137208930809,-1.25711195845,1.11990302764,3270,3280.2,1.27556626435,0.00111375886441,0.00773645910745,-0.492627793581,,,,,"",,,0,0,0.00763358778626,0.0106870229008,1,0,0,0.00152905198777,-0.0015852691909,-4.18958567355e-05,-0.00038385097968,0.000341955122945,0.000389485882243,0,"test",3278.75,-0.00114372855509,1.00152905199,0.998856271445,4.6,49.55,0,494569,0.0322906155399,3282.64911064,3257.35088936,0.697642353761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:00:00.000+09:00",3275,3275,3275,3275,0,0,0,0.00460122699387,53.0537524438,3273.97004977,3273.9999954,-0.0299456216703,-1.0116786911,0.981733069426,3270.75,3280.3,1.18445438832,0.00111375886441,0.00730584920605,-0.442078186801,,,,,"",,,0,0,0.00916030534351,0.0106870229008,1,0,0,0.00129939616296,-0.00161570588056,-9.14370127338e-06,-0.000308909523999,0.000299765822725,0.000361665462083,0,"test",3278.91666667,-0.00119450021603,1.00129939616,0.998805499784,1.6,44.35,0,494569,0.0360766629087,3282.69780315,3258.80219685,0.67785696451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:01:00.000+09:00",3275,3275,3275,3275,0,0,0,0.00460122699387,53.0537524438,3274.12850365,3274.07406981,0.0544338441409,-0.798456184049,0.85289002819,3271.5,3280.4,1.09985050344,0.00111375886441,0.00672474400122,-0.442078186801,,,,,"",,,0,0.0030534351145,0.00763358778626,0.00763358778626,1,0,0,0.00106984563656,-0.00164614071455,1.66210211117e-05,-0.000243803414977,0.000260424436088,0.000335832214791,0,"test",3279.08333333,-0.0012452667158,1.00106984564,0.998754733284,1.6,44.35,0,494569,0.0360766629087,3282.5,3260.5,0.659090909091,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:02:00.000+09:00",3280,3285,3280,3285,160,0.0030534351145,0.0030534351145,0.00766871165644,72.3848583276,3275.80104155,3274.88339797,0.91764358124,-0.455236230991,1.37287981223,3272.75,3280.3,1.73557546748,0.00127005505535,0.00682554668205,1.04703100236,,,,,"",,,0,0.00152207001522,0.00456621004566,0.0076103500761,1,0.00152671755725,0.00152671755725,0.00374302956229,0.00143279578087,0.000279343555933,-0.000138580283407,0.00041792383934,0.000528333475641,13.1722976487,"test",3278.91666667,0.00185528756957,1.00374302956,1.00185528757,33.6,52.35,3.05635148042,494729,0.183381088825,3283.91915395,3261.58084605,1.04838531427,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:03:00.000+09:00",3285,3290,3285,3290,144,0.00152207001522,0.00458015267176,0.00765696784073,77.396558401,3277.9854967,3276.00314627,1.98235042847,0.0322811009007,1.95006932757,3274,3280.3,1.96874864838,0.00126952863611,0.00787055511712,1.25814660788,,,,,"",,,0,0.00303951367781,0.00303951367781,0.00607902735562,1,0,0.00152207001522,0.0048869883934,0.00295704661159,0.000602538124154,9.81188477225e-06,0.000592726239382,0.000598403844491,13.0684582541,"test",3279.25,0.0032781886102,1.00488698839,1.00327818861,60.8,42.2,3.41232227488,494873,-0.0130331753555,3286.88409873,3261.11590127,1.12092042057,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:04:00.000+09:00",3295,3300,3295,3300,237,0.00303951367781,0.00763358778626,0.010719754977,83.7489146639,3281.37234336,3277.78069099,3.59165236942,0.744155354604,2.84749701481,3275.75,3280.4,2.54240945921,0.00139080838498,0.0100832753201,2.01853044604,,,,,"",,,0,0.00151515151515,0,0.0030303030303,0,0.00151975683891,0.00151975683891,0.00740288483553,0.00597488111206,0.00108837950588,0.000225501622607,0.000862877883277,0.00077042710885,13.5697391672,"test",3279.75,0.00617425108621,1.00740288484,1.00617425109,108.2,54.05,4.38482886216,495110,0.209065679926,3292.26514456,3259.23485544,1.2341746209,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:05:00.000+09:00",3300,3305,3300,3305,9,0.00151515151515,0.00916030534351,0.0122511485452,85.8849028075,3285.00736746,3279.7969361,5.21043135598,1.63741055488,3.5730208011,3277.75,3280.6,2.71795164069,0.00140087369484,0.0122757376485,-0.503386654185,,,,,"",,,0,-0.00151285930408,-0.00151285930408,0.00302571860817,0,0,0.00151515151515,0.00831362977652,0.00743766384198,0.00157652991104,0.000495434358511,0.00108109555253,0.000822375685534,10.3004499482,"test",3280.33333333,0.00751956102022,1.00831362978,1.00751956102,110,54.5,0.165137614679,495119,0.215596330275,3297.86839954,3257.63160046,1.17724075038,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:06:00.000+09:00",3300,3300,3300,3300,156,-0.00151285930408,0.00763358778626,0.010719754977,75.235527764,3287.31392631,3281.29345936,6.02046695678,2.51402183526,3.50644512152,3279.5,3280.7,2.88095509493,0.00147086602391,0.0130655802931,1.01777445537,,,,,"",,,0,0,0.0030303030303,0.00454545454545,1,-0.00151285930408,0,0.00625095288916,0.00588289084647,0.0018243839263,0.000761824798564,0.00106255912773,0.000873016695433,13.1515356972,"test",3280.83333333,0.00584201168402,1.00625095289,1.00584201168,141.2,62.3,2.50401284109,494963,0.0634028892456,3300.92428529,3258.07571471,0.97842902871,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:07:00.000+09:00",3300,3300,3300,3300,0,0,0.00456621004566,0.0122699386503,75.235527764,3289.26562996,3282.67912903,6.58650092372,3.32851765295,3.25798327076,3281.5,3280.8,2.67517258815,0.00139946222182,0.0129433250535,-0.644718104798,,,,,"",,,0,0,0.0030303030303,0.0030303030303,1,0,0,0.00563766570166,0.00585223116313,0.00199590937082,0.00100864171302,0.000987267657807,0.000810658360045,0,"test",3281.33333333,0.00568874441284,1.0056376657,1.00568874441,109.2,46.5,0,494963,0.424731182796,3302.73676058,3260.26323942,0.935565488647,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:08:00.000+09:00",3300,3300,3300,3300,443,0,0.00303951367781,0.00763358778626,75.235527764,3290.9170715,3283.96215651,6.95491498985,4.05379712033,2.90111786952,3282.75,3280.9,2.48408883185,0.00106212199293,0.0136876959492,3.35267509949,,,,,"",,,0,0,0.0030303030303,0.0030303030303,1,0,0,0.00525474068997,0.00582157334878,0.00210754999692,0.0012284233698,0.000879126627126,0.00075275419147,14.1952482015,"test",3281.83333333,0.00553552384338,1.00525474069,1.00553552384,169,68.6,6.45772594752,494963,0.287172011662,3305.21664194,3260.28335806,0.883902499695,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:09:00.000+09:00",3300,3300,3300,3300,0,0,0,0.00763358778626,75.235527764,3292.31444512,3285.15014492,7.16430019847,4.67589773596,2.48840246251,3284,3281,2.30665391529,0.00106212199293,0.0142305985938,-0.614298909789,,,,,"",,,0,0,0.0030303030303,0.0030303030303,1,0,0,0.00487210718636,0.00579091740323,0.00217100006014,0.00141693870787,0.000754061352276,0.000698986034936,0,"test",3282.33333333,0.0053823499543,1.00487210719,1.00538234995,121.6,68.6,0,494963,0.287172011662,3307.36664289,3260.63335711,0.842368394009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:10:00.000+09:00",3300,3300,3300,3300,0,0,-0.00151285930408,0.00763358778626,75.235527764,3293.49683818,3286.25013418,7.24670399213,5.19005898719,2.05664500494,3285.25,3281.1,2.14189292134,0.00106212199293,0.0145948979161,-0.614298909789,,,,,"",,,0,0.0030303030303,0.00454545454545,0.00151515151515,1,0,0,0.00448976485808,0.00576026332632,0.00219597090671,0.00157274514763,0.000623225759073,0.000649058461012,0,"test",3282.83333333,0.00522922272427,1.00448976486,1.00522922272,119.8,68.6,0,494963,0.287172011662,3309.22394419,3261.27605581,0.807625643145,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:11:00.000+09:00",3305,3310,3305,3310,54,0.0030303030303,0.0030303030303,0.0106870229008,81.78038194,3296.03578615,3288.0093835,8.02640264538,5.75732771883,2.26907492655,3287,3281.4,2.7031862841,0.00120368987127,0.0156788545503,-0.156378945785,,,,,"",,,0,0,0,-0.00151057401813,0,0.00151515151515,0.00151515151515,0.00699726194098,0.00871579203998,0.00242489505903,0.00173937393318,0.000685521125846,0.000816672593384,12.0936931096,"test",3283.5,0.00807065631186,1.00699726194,1.00807065631,99.4,71.3,0.757363253857,495017,0.314165497896,3312.76819745,3261.23180255,0.946286552281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:12:00.000+09:00",3310,3310,3310,3310,0,0,0.0030303030303,0.0106870229008,81.78038194,3298.18412674,3289.63831806,8.54580868259,6.31502391158,2.23078477101,3288.75,3281.7,2.51010154952,0.00120368987127,0.0164167966391,-0.644498198525,,,,,"",,,0,0,0,-0.00151057401813,0,0,0,0.00646142151273,0.00862357924247,0.00258181531196,0.00190786220894,0.000673953103024,0.000758338836714,0,"test",3283.83333333,0.00796832969599,1.00646142151,1.0079683297,99.4,71.3,0,495017,0.314165497896,3315.74536997,3261.75463003,0.893586011619,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:13:00.000+09:00",3310,3310,3310,3310,445,0,0.0030303030303,0.0106870229008,81.78038194,3300.0019534,3291.14659079,8.85536260141,6.82309164955,2.03227095186,3290.5,3282,2.3308085817,0.00120368987127,0.0168550975522,2.59677577653,,,,,"",,,0,0,0,-0.00302114803625,0,0,0,0.00592615104088,0.00853138330286,0.00267533613336,0.00206135699382,0.000613979139534,0.000704171776949,14.2027784294,"test",3284.16666667,0.00786602385181,1.00592615104,1.00786602385,99.8,88.25,5.04249291785,495017,0.253824362606,3318.23084925,3262.76915075,0.851593992413,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:14:00.000+09:00",3310,3310,3310,3310,0,0,0.0030303030303,0.0106870229008,81.78038194,3301.54011441,3292.54313962,8.99697478735,7.25786827711,1.73910651024,3292.25,3282.3,2.16432225444,0.00120368987127,0.0170177779061,-0.602351721829,,,,,"",,,0,0.00151057401813,0,-0.00302114803625,0,0,0,0.00539144961652,0.00843920421656,0.0027181192711,0.00219270944928,0.000525409821826,0.000653873792881,0,"test",3284.41666667,0.00778930809631,1.00539144962,1.0077893081,99.8,83.55,0,495017,0.268102932376,3320.26338966,3264.23661034,0.816812785211,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:15:00.000+09:00",3315,3315,3315,3315,78,0.00151057401813,0.00454545454545,0.012213740458,84.529986977,3303.61086604,3294.20661076,9.40425527734,7.68714567716,1.71710960019,3294.25,3282.7,2.36687066483,0.00121525156616,0.017308201005,-0.0631228958815,,,,,"",,,0,-0.00150829562594,-0.00150829562594,-0.00301659125189,0,0.00151057401813,0,0.0062988540639,0.00983946141895,0.00283687942001,0.00231889764017,0.000517981779845,0.000713988134188,12.4629255967,"test",3284.75,0.0092092244463,1.00629885406,1.00920922445,115.4,86.7,0.899653979239,495095,0.303344867359,3322.75877058,3265.74122942,0.86392309415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:16:00.000+09:00",3315,3315,3310,3310,283,-0.00150829562594,0,0.0106870229008,72.7125076319,3304.59380973,3295.37649145,9.21731827916,7.99318019756,1.2241380816,3296,3283,2.55495133163,0.00129483106002,0.0169033838315,1.27697351892,,,,,"",,,0,0,-0.00302114803625,-0.00151057401813,0,0,0.00150829562594,0.00424757281553,0.00822418519647,0.00278468830186,0.00241485806573,0.000369830236134,0.000771888619828,13.7501514336,"test",3285,0.0076103500761,1.00424757282,1.00761035008,161.2,100.85,2.80614774417,494812,0.120475954388,3323.85677655,3268.14322345,0.751285355516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:17:00.000+09:00",3310,3310,3310,3310,0,0,0,0.0106870229008,72.7125076319,3305.42553131,3296.4597143,8.9658170039,8.18770755883,0.778109445072,3297.75,3283.3,2.37245480794,0.00129483106002,0.0162139693855,-0.707014984261,,,,,"",,,0,0,0,-0.00151057401813,0,0,0,0.00371465393071,0.00813206225444,0.00270870604347,0.00247362766128,0.000235078382197,0.000716753718412,0,"test",3285.25,0.00753367323644,1.00371465393,1.00753367324,161.2,100.85,0,494812,0.120475954388,3324.48480877,3271.01519123,0.729102068863,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:18:00.000+09:00",3310,3310,3310,3310,0,0,0,0.0106870229008,72.7125076319,3306.12929572,3297.46269843,8.66659729247,8.28348550555,0.383111786912,3299.5,3283.6,2.20299375023,0.00129483106002,0.0152022260391,-0.702876519142,,,,,"",,,0,0,0,-0.00151057401813,0,0,0,0.00318230034854,0.00803995614569,0.00261830733911,0.00250256359684,0.00011574374227,0.00066555702424,0,"test",3285.5,0.00745700806574,1.00318230035,1.00745700807,72.2,100.45,0,494812,0.120955699353,3324.57987241,3274.42012759,0.709331208493,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:19:00.000+09:00",3310,3310,3310,3310,100,0,0,0.0106870229008,72.7125076319,3306.72478869,3298.39138743,8.33340125311,8.29346865506,0.0399325980453,3301.25,3283.9,2.04563705379,0.00129483106002,0.0137984605515,-0.0386393195253,,,,,"",,,0,0,0,-0.00302114803625,0,0,0,0.00265051117001,0.00794786686562,0.00251764388311,0.0025055796541,1.20642290167e-05,0.000618017236794,12.7098766755,"test",3285.75,0.00738035456136,1.00265051117,1.00738035456,92.2,105.45,0.94831673779,494812,0.115220483642,3324.02608395,3278.47391605,0.692087454982,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:20:00.000+09:00",3310,3310,3310,3310,477,0,-0.00150829562594,0.0106870229008,72.7125076319,3307.22866735,3299.25128466,7.97738268948,8.23025146195,-0.25286877247,3303,3284.2,1.89952012137,0.00129483106002,0.0118655270616,2.17006659837,,,,,"",,,0,-0.00302114803625,0.00151057401813,-0.00302114803625,1,0,0,0.00211928549803,0.0078557944096,0.00241008540468,0.00248648080421,-7.63953995379e-05,0.000573873148451,14.2722205926,"test",3286,0.00730371272063,1.0021192855,1.00730371272,172,129.3,3.68909512761,494812,0.0939675174014,3322.59591794,3283.40408206,0.678608627078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:21:00.000+09:00",3305,3305,3300,3300,500,-0.00302114803625,-0.00302114803625,0.00763358778626,51.7522471836,3306.11656468,3299.30674506,6.80981962464,7.94616509449,-1.13634546984,3304.25,3284.3,2.47812582699,0.00150698719847,0.00903370601898,1.96084576425,,,,,"",,,0,0.0030303030303,0.00454545454545,0,1,-0.00151057401813,0.00151057401813,-0.00128622228948,0.00478031848491,0.00206358170444,0.00240792881651,-0.000344347112074,0.0007509472203,14.3162864519,"test",3286.08333333,0.00423503157254,0.998713777711,1.00423503157,215.4,154.3,3.24044069994,494312,-0.0832793259883,3319.17481156,3289.32518844,0.357619642838,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:22:00.000+09:00",3310,3310,3310,3310,53,0.0030303030303,0,0.0076103500761,63.1819114503,3306.71401627,3300.09883802,6.61517825334,7.67996772626,-1.06478947292,3305.5,3284.6,3.01540255363,0.00150494350235,0.00738560315579,-0.540059680891,,,,,"",,,0,0,0,-0.00302114803625,0,0.0030303030303,0,0.00136136741794,0.00773305729769,0.00199854327895,0.00232023194147,-0.000321688662513,0.000910997750343,12.0750010822,"test",3286.33333333,0.00720154173851,1.00136136742,1.00720154174,226,148.95,0.355824102048,494365,-0.122188653911,3317.70655562,3293.29344438,0.684327182117,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:23:00.000+09:00",3310,3310,3310,3310,107,0,0,0.00607902735562,63.1819114503,3307.21955223,3300.83225742,6.3872948057,7.42143314214,-1.03413833645,3306.5,3284.9,2.80001665695,0.00148361373618,0.00607886019726,-0.225407603544,,,,,"",,,0,0,0,-0.00302114803625,0,0,0,0.00105852109481,0.00764102407988,0.00192969631592,0.00224212481636,-0.000312428500438,0.000845926482461,12.7775351263,"test",3286.58333333,0.00712492710261,1.00105852109,1.0071249271,247.4,147.1,0.727396329028,494365,-0.172671651937,3316.54987562,3296.45012438,0.674131508287,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:24:00.000+09:00",3310,3310,3310,3310,0,0,0,0.0030303030303,63.1819114503,3307.64731342,3301.51134946,6.13596395862,7.16433930544,-1.02837534682,3307,3285.6,2.60001546716,0.00134481819963,0.00586353777734,-0.75388517654,,,,,"",,,0,0.00151057401813,0,-0.00302114803625,0,0,0,0.000907166616269,0.00742634526418,0.00185376554641,0.00216445296237,-0.000310687415958,0.000785503162285,0,"test",3286.83333333,0.00704832412149,1.00090716662,1.00704832412,227.4,135.25,0,494365,-0.275415896488,3316.69535971,3297.30464029,0.654713186939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:25:00.000+09:00",3310,3315,3310,3315,50,0.00151057401813,0.00151057401813,0.00302571860817,67.9267687267,3308.77849597,3302.51050876,6.26798720995,6.98506888634,-0.717081676388,3307.5,3286.5,2.7714429338,0.00134458658901,0.00619619093936,-0.48995476927,,,,,"",,,0,0,-0.00301659125189,-0.00452488687783,0,0,0.00151057401813,0.00226757369615,0.00867183934277,0.00189079553845,0.00210710976964,-0.000216314231188,0.000836031050919,12.0182419412,"test",3287.16666667,0.00846727171323,1.0022675737,1.00846727171,142,137.3,0.364166059723,494415,-0.256372906045,3317.74695077,3297.25304923,0.865962527356,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:26:00.000+09:00",3315,3315,3315,3315,0,0,0.00454545454545,0.00454545454545,67.9267687267,3309.73565044,3303.43565626,6.29999417656,6.84805394438,-0.548059767827,3308.25,3287.5,2.57348272424,0.00129025685964,0.00612805408682,-0.717099445977,,,,,"",,,0,-0.00150829562594,-0.00301659125189,-0.00150829562594,0,0,0,0.0020403536613,0.00836501901141,0.00190045073199,0.00206577796211,-0.000165327230114,0.000776314547282,0,"test",3287.5,0.00836501901141,1.00204035366,1.00836501901,42,129.5,0,494415,-0.211583011583,3318.38656747,3298.11343253,0.832952945975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:27:00.000+09:00",3310,3310,3310,3310,100,-0.00150829562594,0,0.0030303030303,59.0943925947,3309.7763196,3303.92190395,5.8544156555,6.64932628661,-0.794910631106,3308.75,3288.5,2.74680538679,0.00134430439594,0.00569442952215,-0.193489972386,,,,,"",,,0,0,-0.00151057401813,0,0,-0.00150829562594,0,0.000377786173026,0.00653793522883,0.0017687056361,0.00200885990532,-0.000240154269216,0.000829850570028,12.7098766755,"test",3287.75,0.00676754619421,1.00037778617,1.00676754619,51.4,134.5,0.743494423792,494315,-0.240892193309,3318.17072184,3299.32927816,0.566343111554,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:28:00.000+09:00",3310,3310,3310,3310,50,0,0,0.0030303030303,59.0943925947,3309.81073197,3304.37213328,5.43859868709,6.4071807667,-0.968582079614,3309.25,3289.5,2.55060500202,0.00134430439594,0.00515486049988,-0.394631446177,,,,,"",,,0,0,-0.00302114803625,0.00453172205438,0,0,0,0.000226637455617,0.0062319501444,0.00164308117435,0.00193570415913,-0.000292622984778,0.000770575529312,12.0167325161,"test",3288,0.00669099756691,1.00022663746,1.00669099757,40,114.85,0.435350457118,494315,-0.282107096212,3317.77936105,3300.72063895,0.543965778632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:29:00.000+09:00",3310,3310,3310,3310,0,0,0,0.0030303030303,59.0943925947,3309.83985013,3304.7890123,5.05083782937,6.13591217924,-1.08507434987,3309.75,3290.5,2.36841893045,0.00134430439594,0.00447122851785,-0.698896246622,,,,,"",,,0,-0.00151057401813,-0.00302114803625,0.00453172205438,0,0,0,7.5534405922e-05,0.00592615104088,0.00152593287896,0.00185374990309,-0.00032781702413,0.000715534420075,0,"test",3288.25,0.00661446057934,1.00007553441,1.00661446058,40,114.85,0,494315,-0.282107096212,3317.14932429,3302.35067571,0.51689343446,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:30:00.000+09:00",3305,3305,3305,3305,52,-0.00151057401813,-0.00301659125189,0.00151515151515,50.8381836474,3309.0952578,3304.80464102,4.29061678324,5.76685310004,-1.4762363168,3310,3291.4,2.55638900685,0.00139231191402,0.00382148357724,-0.401785248728,,,,,"",,,0,0,0,0.00756429652042,0,-0.00151057401813,0,-0.00151057401813,0.00413198031233,0.00129821990416,0.00174488747354,-0.00044666756938,0.000773491378773,12.0544412895,"test",3288.41666667,0.00504295380249,0.998489425982,1.0050429538,40.4,117.45,0.442741592167,494263,-0.297999148574,3316.32455532,3303.67544468,0.104715292479,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:31:00.000+09:00",3305,3305,3305,3305,0,0,-0.00301659125189,-0.00151057401813,50.8381836474,3308.46521814,3304.81911205,3.64610608575,5.34270369718,-1.69659761143,3309.75,3292.3,2.37378979207,0.00121641800109,0.00404232590385,-0.698127968353,,,,,"",,,0,0,0,0.00756429652042,0,0,0,-0.00143515371252,0.00385748564833,0.0011032091031,0.00161655179945,-0.000513342696348,0.000718241994575,0,"test",3288.58333333,0.0049920178395,0.998564846287,1.00499201784,40.4,114.75,0,494263,-0.328540305011,3316.43954408,3303.06045592,0.144968330943,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:32:00.000+09:00",3305,3305,3305,3305,85,0,-0.00151057401813,-0.00151057401813,50.8381836474,3307.93210766,3304.83251116,3.09959649557,4.89408225686,-1.79448576129,3309.5,3293.2,2.20423337835,0.00121641800109,0.00423024626076,-0.209316197581,,,,,"",,,0,-0.00151285930408,0,0.00907715582451,0,0,0,-0.00135972201239,0.00358314101786,0.000937850679446,0.00148081157545,-0.000542960896002,0.000666938994963,12.5458465684,"test",3288.75,0.00494108703915,0.998640277988,1.00494108704,37.4,119,0.714285714286,494263,-0.316806722689,3316.5,3302.5,0.178571428571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:33:00.000+09:00",3305,3305,3300,3300,101,-0.00151285930408,-0.00302114803625,-0.00302114803625,43.2850617462,3306.7117834,3304.47454737,2.23723603038,4.36271301156,-2.12547698118,3309,3293.9,2.40393099418,0.00125581262498,0.00491026799918,-0.00554816773343,,,,,"",,,0,0,0.00151515151515,0.0106060606061,1,0,0.00151285930408,-0.00271985494107,0.0018519080725,0.000677950312237,0.00132203424593,-0.000644083933691,0.000728463937631,12.7168012646,"test",3288.83333333,0.00339532762378,0.997280145059,1.00339532762,47.6,101.8,0.992141453831,494162,-0.419941060904,3317.1240384,3300.8759616,-0.053911709407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:34:00.000+09:00",3300,3300,3300,3300,0,0,-0.00302114803625,-0.00302114803625,43.2850617462,3305.67920134,3304.14309942,1.53610192198,3.79739079365,-2.26128887167,3308.5,3294.6,2.23222163746,0.00125581262498,0.00544053196313,-0.706004344079,,,,,"",,,0,0.00151515151515,0,0.0106060606061,0,0,0,-0.0025691400937,0.00163904571116,0.000465485430903,0.00115072448292,-0.00068523905202,0.000676430799229,0,"test",3289.25,0.00326822223911,0.997430859906,1.00326822224,47.6,101.8,0,494162,-0.419941060904,3317.5,3299.5,0.0277777777778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:35:00.000+09:00",3305,3305,3305,3305,8,0.00151515151515,0,-0.00301659125189,51.6211348029,3305.57470883,3304.20657354,1.36813529093,3.3115396931,-1.94340440217,3308,3295.4,2.42992009192,0.00125611571685,0.00520092216871,-0.62032033899,,,,,"",,,0,0,-0.00151285930408,0.00907715582451,0,0.00151515151515,0,-0.000906892382104,0.00291315166596,0.000413959240827,0.00100197872711,-0.000588019486285,0.00073522544385,10.1826711147,"test",3289.83333333,0.00461016262222,0.999093107618,1.00461016262,38.8,98.3,0.0813835198372,494170,-0.470498474059,3316.60232527,3299.39767473,0.325628541884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:36:00.000+09:00",3305,3305,3305,3305,0,0,0,-0.00151057401813,51.6211348029,3305.48629208,3304.26534587,1.22094621771,2.89342099802,-1.67247478032,3307.75,3296.2,2.25635437107,0.0012169859277,0.0052276068221,-0.59851446228,,,,,"",,,0,0,-0.00151285930408,0.00756429652042,0,0,0,-0.000831380848008,0.00266974091378,0.000369423969049,0.000875467775499,-0.00050604380645,0.000682709340718,0,"test",3290.5,0.00440662513296,0.999168619152,1.00440662513,38.8,84.15,0,494170,-0.381461675579,3316.39580823,3299.10419177,0.340963393709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:37:00.000+09:00",3305,3305,3305,3305,151,0,0,-0.00151057401813,51.6211348029,3305.41147792,3304.31976469,1.09171322623,2.53307944367,-1.44136621743,3307.5,3297.1,2.09518620171,0.0012169859277,0.00523673713551,0.423785429381,,,,,"",,,0,0,-0.00151285930408,0.00756429652042,0,0,0,-0.000755857898715,0.00239604500925,0.00033032170234,0.000766438560867,-0.000436116858527,0.000633944387809,13.1204735929,"test",3291.25,0.00417774401823,0.999244142101,1.00417774402,52,91.7,1.64667393675,494170,-0.350054525627,3316.16025404,3298.83974596,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:38:00.000+09:00",3305,3305,3305,3305,10,0,0.00151515151515,-0.00151057401813,51.6211348029,3305.34817362,3304.37015249,0.978021130618,2.22206778106,-1.24404665044,3307.25,3297.7,1.94553004444,0.0012169859277,0.00522839714742,-0.588748183017,,,,,"",,,0,-0.00151285930408,-0.00151285930408,0.00756429652042,0,0,0,-0.000680323531635,0.0022136640689,0.000295921673409,0.000672335183375,-0.000376413509966,0.000588662645823,10.405807102,"test",3292,0.0039489671932,0.999319676468,1.00394896719,33.8,92.2,0.108459869848,494170,-0.348156182213,3315.89580823,3298.60419177,0.369879140308,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:39:00.000+09:00",3300,3300,3300,3300,74,-0.00151285930408,0,-0.00302114803625,43.100284773,3304.52537768,3304.04643749,0.478940188121,1.87344226247,-1.39450207435,3306.75,3298.2,2.16370646984,0.00125636278535,0.00550189926625,-0.121007621697,,,,,"",,,0,0,0,0.00757575757576,0,-0.00151285930408,0,-0.00204127920163,0.000545752228488,0.00014513339034,0.000567709776506,-0.000422576386166,0.000655668627225,12.4057469357,"test",3292.66666667,0.0022271714922,0.997958720798,1.00222717149,48.6,90.9,0.814081408141,494096,-0.393839383938,3315.8467027,3297.6532973,0.128986445798,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"145170","노브랜드","KOSDAQ","KRW","1m","2026-10-02T19:40:00.000+09:00",3300,3300,3300,3300,50,0,-0.00151285930408,-0.00302114803625,43.100284773,3303.82916573,3303.74670138,0.0824643478386,1.51524667954,-1.4327823317,3306.25,3298.7,2.00915600771,0.00125636278535,0.00569873532897,-0.180900318211,,,,,"",,,0,0,0,0,0,0,0,-0.00189035916824,0.000394094643345,2.49891963147e-05,0.000459165660468,-0.000434176464153,0.000608835153851,12.0137068135,"test",3293.33333333,0.00202429149798,0.998109640832,1.0020242915,57,69.55,0.718907260963,494096,-0.51473759885,3315.67072184,3296.82927816,0.168284442229,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:56:00.000+09:00",2260,2260,2260,2260,30,0,0,0,23.7228789066,2260.0123917,2260.5034097,-0.491018006223,-0.697649973256,0.206631967033,2260,2262,0.082952315546,0,0,3.51832638423,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0,-0.000884173297966,-0.000217264604523,-0.000308694678432,9.14300739085e-05,3.67045644009e-05,11.1243322231,"test",2263.58333333,-0.00158303574716,1,0.998416964253,6.2,2.75,10.9090909091,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,0.000534738659025,0.000213423195732,-0.000534738659025,-0.000213423195732,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:57:00.000+09:00",2260,2260,2260,2260,0,0,0,0,23.7228789066,2260.01048528,2260.4661201,-0.455634813529,-0.649246941311,0.193612127782,2260,2261.8,0.0770271501499,0,0,-0.355060460794,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0,-0.000795826333009,-0.00020160832457,-0.00028727740766,8.56690830892e-05,3.40828098008e-05,0,"test",2263.33333333,-0.00147275405007,1,0.99852724595,6,2.75,0,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,0.000805261423393,0.00039306410314,-0.000805261423393,-0.00039306410314,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:58:00.000+09:00",2260,2260,2260,2260,0,0,0,0,23.7228789066,2260.00887216,2260.43159268,-0.422720519384,-0.603941656926,0.181221137541,2260,2261.6,0.0715252108535,0,0,-0.355060460794,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0,-0.000707463742483,-0.000187044477604,-0.000267230821648,8.01863440448e-05,3.16483233865e-05,0,"test",2263.08333333,-0.00136244798763,1,0.998637552012,6,2.75,0,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,-0.000256273694579,0.000550073530237,0.000256273694579,-0.000550073530237,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T14:59:00.000+09:00",2260,2260,2260,2260,1,0,0,0,23.7228789066,2260.00750721,2260.39962285,-0.392115639135,-0.561576453367,0.169460814232,2260,2261.4,0.0664162672211,0,0,-0.115061670405,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0,-0.000619085522243,-0.000173502495193,-0.000248485156357,7.49826611647e-05,2.93877288589e-05,7.72356247228,"test",2262.83333333,-0.00125211755174,1,0.998747882448,6.2,1.75,0.571428571429,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,-0.000161823188833,0.000426353110134,0.000161823188833,-0.000426353110134,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:00:00.000+09:00",2260,2260,2260,2260,0,0,0,0,23.7228789066,2260.00635226,2260.37002116,-0.363668902312,-0.521994943156,0.158326040844,2260,2261.2,0.0616722481339,0,0,-0.268477230946,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0,-0.000530691668141,-0.000160915443501,-0.000230971213786,7.00557702851e-05,2.7288605369e-05,0,"test",2262.66666667,-0.00117855038303,1,0.998821449617,6.2,1.75,0,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,0.000239193331233,0.000100935334096,-0.000239193331233,-0.000100935334096,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:01:00.000+09:00",2260,2260,2260,2260,0,0,0,0,23.7228789066,2260.00537499,2260.34261219,-0.337237197937,-0.485043394112,0.147806196176,2260,2261,0.0572670875529,0,0,-0.268477230946,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0,-0.000442282176028,-0.000149219999087,-0.000214620970846,6.54009717592e-05,2.53394192712e-05,0,"test",2262.5,-0.00110497237569,1,0.998895027624,0.2,1.75,0,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,0.000262047377593,-0.000100925147183,-0.000262047377593,0.000100925147183,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:02:00.000+09:00",2260,2260,2260,2260,2,0,0,0,23.7228789066,2260.00454807,2260.31723351,-0.312685438692,-0.450571803028,0.137886364336,2260,2260.7,0.0531765812991,0,0,0.023055786925,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0,-0.000309638607511,-0.000138356388802,-0.000199368054437,6.10116656356e-05,2.35294607518e-05,8.41648848729,"test",2262.33333333,-0.00103138352733,1,0.998968616473,0.6,1.85,1.08108108108,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,0.00020328403934,1.12150371219e-05,-0.00020328403934,-1.12150371219e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:03:00.000+09:00",2260,2260,2260,2260,0,0,0,0,23.7228789066,2260.00384836,2260.29373473,-0.289886363059,-0.418434715035,0.128548351975,2260,2260.5,0.0493782540634,0,0,-0.261044642903,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0,-0.000221190002212,-0.000128268302239,-0.000185148103998,5.68798017589e-05,2.18487849838e-05,0,"test",2262.16666667,-0.000957783835556,1,0.999042216164,0.6,1.7,0,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,-0.000541026404379,-0.0001457938475,0.000541026404379,0.0001457938475,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:04:00.000+09:00",2260,2260,2260,2260,0,0,0,0,23.7228789066,2260.00325631,2260.2719766,-0.268720291118,-0.388491830251,0.119771539133,2260,2260.3,0.0458512359161,0,0,-0.261044642903,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0,-0.00013272574437,-0.000118902783681,-0.000171899039934,5.29962562535e-05,2.0288157485e-05,0,"test",2262,-0.000884173297966,1,0.999115826702,0.4,1.7,0,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,0.000870693432852,-8.97323731969e-05,-0.000870693432852,8.97323731969e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:05:00.000+09:00",2260,2260,2260,2260,0,0,0,0,23.7228789066,2260.00275534,2260.25183018,-0.249074846821,-0.360608433565,0.111533586744,2260,2260.1,0.0425761476363,0,0,-0.261044642903,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0,-4.42458298305e-05,-0.000110210109213,-0.00015956125379,4.9351144577e-05,1.88390033789e-05,0,"test",2261.83333333,-0.000810551912166,1,0.999189448088,0.4,1.7,0,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,-0.000138789129234,-0.000100957979046,0.000138789129234,0.000100957979046,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:06:00.000+09:00",2260,2260,2260,2260,0,0,0,0,23.7228789066,2260.00233144,2260.2331761,-0.230844657166,-0.334655678285,0.103811021119,2260,2260,0.0395349942337,0,0,-0.261044642903,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0,0,-0.000102143653613,-0.000148077733755,4.59340801413e-05,1.74933602804e-05,0,"test",2261.66666667,-0.000736919675755,1,0.999263080324,0.4,1.7,0,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,0.00119632801711,0.000459966119569,-0.00119632801711,-0.000459966119569,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:07:00.000+09:00",2260,2260,2260,2260,0,0,0,0,23.7228789066,2260.00197276,2260.21590379,-0.213931036699,-0.310510749968,0.096579713269,2260,2260,0.0367110660742,0,0,-0.261044642903,,,,,"",,,0,0,-0.00221238938053,-0.00221238938053,0,0,0,0,0,-9.46597507519e-05,-0.000137394137154,4.27343864022e-05,1.62438345461e-05,0,"test",2261.5,-0.000663276586336,1,0.999336723414,0,1.7,0,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,5.14549604727e-05,0.000112135280002,-5.14549604727e-05,-0.000112135280002,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:08:00.000+09:00",2260,2260,2260,2260,0,0,0,0,23.7228789066,2260.00166926,2260.19991092,-0.19824166412,-0.288056932799,0.0898152686783,2260,2260,0.0340888470689,0,0,-0.261044642903,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0,0,-8.77175504957e-05,-0.000127458819822,3.97412693267e-05,1.508356065e-05,0,"test",2261.33333333,-0.00058962264151,1,0.999410377358,0,1.7,0,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,9.57584714087e-05,-3.36368121272e-05,-9.57584714087e-05,3.36368121272e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:09:00.000+09:00",2260,2260,2260,2260,10,0,0,0,23.7228789066,2260.00141245,2260.1851027,-0.183690256383,-0.267183597516,0.0834933411323,2260,2260,0.0316539294211,0,0,1.15685755462,,,,,"",,,0,0,0,-0.00221238938053,0,0,0,0,0,-8.12788745058e-05,-0.000118222830759,3.69439562532e-05,1.40061634607e-05,10.0257494321,"test",2261.16666667,-0.000515957838874,1,0.999484042161,2,2.2,4.54545454545,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,0.000350128046829,0.000246678253069,-0.000350128046829,-0.000246678253069,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:10:00.000+09:00",2260,2260,2260,2260,0,0,0,0,23.7228789066,2260.00119515,2260.17139139,-0.170196244551,-0.247786126923,0.0775898823717,2260,2260,0.0293929344625,0,0,-0.32629315643,,,,,"",,,0,0,-0.00221238938053,-0.00221238938053,0,0,0,0,0,-7.53080728101e-05,-0.000109639879169,3.43318063592e-05,1.30057232135e-05,0,"test",2261,-0.000442282176028,1,0.999557717824,2,2.2,0,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,-3.85720347035e-05,0.000358716244241,3.85720347035e-05,-0.000358716244241,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:11:00.000+09:00",2260,2260,2260,2260,0,0,0,0,23.7228789066,2260.00101128,2260.15869573,-0.157684454716,-0.229765792481,0.0720813377655,2260,2260,0.0272934391437,0,0,-0.32629315643,,,,,"",,,0,-0.00221238938053,-0.00221238938053,-0.00221238938053,0,0,0,0,0,-6.97718826176e-05,-0.000101666279859,3.18943972414e-05,1.20767429839e-05,0,"test",2260.83333333,-0.000368595650571,1,0.999631404349,2,2.2,0,-54458,0,2260,2260,,,,,,,,,,,,,,,,,,,,,,,,,-0.000120006514639,-1.12058629075e-05,0.000120006514639,1.12058629075e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:12:00.000+09:00",2255,2255,2255,2255,53,-0.00221238938053,-0.00221238938053,-0.00221238938053,1.57189640533,2259.23162493,2259.77657012,-0.54494519539,-0.292801673063,-0.252143522327,2259.75,2259.9,0.382486764919,0.000482179086675,0.00192892972388,3.7224794365,,,,,"",,,0,0.00221729490022,0,0,0,-0.00221238938053,0,-0.0021020024339,-0.00216823753263,-0.000241660840528,-0.000129845531292,-0.000111815309236,0.000169617190652,11.6912055326,"test",2260.5,-0.00243309002433,0.997897997566,0.997566909976,12.6,4.8,11.0416666667,-54511,-0.552083333333,2261.92944947,2257.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,-1.14305636125e-05,0.000145677850243,-0.00220095881692,-0.00235806723077,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:13:00.000+09:00",2260,2260,2260,2260,300,0.00221729490022,0,0,50.9225140698,2259.34983648,2259.79312048,-0.443284007081,-0.322898139867,-0.120385867215,2259.75,2259.9,0.712309138854,0.000700394968658,0.00192892972388,4.27367589094,,,,,"",,,0,0,-0.00221238938053,-0.00221238938053,0,0.00221729490022,0,0.000110631707047,4.42497455639e-05,-0.000196143365965,-0.000142875283127,-5.32680828384e-05,0.000315181034891,13.4269040418,"test",2260.33333333,-0.000147470874502,1.00011063171,0.999852529125,72.6,19.8,15.1515151515,-54211,0.623737373737,2261.92944947,2257.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000392930115593,0.000246495837582,0.00182436478463,0.00197079906264,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:14:00.000+09:00",2260,2260,2260,2260,0,0,0,0,50.9225140698,2259.44986163,2259.80844489,-0.358583258326,-0.330035163558,-0.0285480947674,2259.75,2259.9,0.66142991465,0.000700394968658,0.00192892972388,-0.30199422784,,,,,"",,,0,-0.00221238938053,-0.00221238938053,-0.00221238938053,0,0,0,0.000110631707047,4.42497455639e-05,-0.000158665158551,-0.000146033258212,-1.26319003395e-05,0.000292668103827,0,"test",2260.16666667,-7.37408745667e-05,1.00011063171,0.999926259125,70.6,19.8,0,-54211,0.623737373737,2261.92944947,2257.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,0.000716994336887,0.0004704669945,-0.000716994336887,-0.0004704669945,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:15:00.000+09:00",2255,2255,2255,2255,1107,-0.00221238938053,-0.00221238938053,-0.00221238938053,32.1990582187,2258.76526754,2259.45226379,-0.686996252796,-0.401427381406,-0.28556887139,2259.5,2259.8,0.971327777889,0.000850355248321,0.00265545474663,4.20147364165,,,,,"",,,0,0,0,0,0,-0.00221238938053,0,-0.00199159105997,-0.00212408177715,-0.000304654657559,-0.00017801657712,-0.000126638080439,0.000430744025671,14.7303145852,"test",2259.91666667,-0.0021755964453,0.99800840894,0.997824403555,292,75.15,14.7305389222,-55318,-0.572188955422,2262.5,2256.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,0.000156997746369,-0.000201533896882,-0.0023693871269,-0.00201085548365,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:16:00.000+09:00",2250,2255,2250,2255,27,0,-0.00221238938053,-0.00221238938053,32.1990582187,2258.18599561,2259.12246647,-0.936470863815,-0.508436077888,-0.428034785928,2259.25,2259.7,1.25909007947,0.000850355248321,0.00316097307892,-0.1954231523,,,,,"",,,0,0,0,0,0,-0.00221729490022,0.00221729490022,-0.00188115525064,-0.00207992211355,-0.000415286414109,-0.000225470544518,-0.000189815869591,0.000558354802425,11.0167585422,"test",2259.75,-0.0021020024339,0.998118844749,0.997897997566,297.4,75,0.36,-55318,-0.573333333333,2262.82071421,2255.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,-0.00119014151839,-0.00010078726049,0.00119014151839,0.00010078726049,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:17:00.000+09:00",2255,2255,2255,2255,88,0,0,-0.00221238938053,32.1990582187,2257.69584244,2258.81709859,-1.12125614751,-0.631000091811,-0.490256055694,2259,2259.6,1.16915507379,0.000850355248321,0.00354138999557,0.0350984039856,,,,,"",,,0,0,0,0,0,0,0,-0.00177069499779,-0.00203575854133,-0.000497231107541,-0.000279822657123,-0.000217408450419,0.000518472316537,12.1982471057,"test",2259.66666667,-0.00206520135713,0.998229305002,0.997934798643,304.4,79.4,1.10831234257,-55318,-0.541561712846,2263,2255,0,,,,,,,,,,,,,,,,,,,,,,,,0.000550060506656,-2.23994265747e-05,-0.000550060506656,2.23994265747e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:18:00.000+09:00",2255,2255,2255,2255,4,0,-0.00221238938053,-0.00221238938053,32.1990582187,2257.28109745,2258.53435054,-1.25325309458,-0.755450692366,-0.497802402219,2258.75,2259.5,1.08564399709,0.000850355248321,0.003834091439,-0.308619145474,,,,,"",,,0,0,0,0,0,0,0,-0.0016602102933,-0.00199159105997,-0.000555766339062,-0.00033501139351,-0.000220754945551,0.000481438579642,9.10731047166,"test",2259.58333333,-0.00202839756592,0.998339789707,0.997971602434,245.2,79.6,0.0502512562814,-55318,-0.540201005025,2263.08012702,2254.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,-0.00065970972772,0.000201599354882,0.00065970972772,-0.000201599354882,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:19:00.000+09:00",2255,2255,2255,2255,0,0,-0.00221238938053,-0.00221238938053,32.1990582187,2256.93015938,2258.2725468,-1.34238741957,-0.872838037806,-0.46954938176,2258.5,2259.4,1.0080979973,0.000850355248321,0.00405807013058,-0.324722692728,,,,,"",,,0,0,0,0,0,0,0,-0.00154970112907,-0.00194741966894,-0.000595293755905,-0.000387067865989,-0.000208225889916,0.000447050109668,0,"test",2259.5,-0.00199159105997,0.998450298871,0.99800840894,245.2,79.55,0,-55318,-0.540540540541,2263.08257569,2253.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,3.28643730192e-05,6.71862402581e-05,-3.28643730192e-05,-6.71862402581e-05,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:20:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,32.1990582187,2256.63321178,2258.03013592,-1.39692414233,-0.977655258712,-0.419268883622,2258.25,2259.3,0.936090997493,0.000850355248321,0.00422424090077,-0.324722692728,,,,,"",,,0,0,0,0,0,0,0,-0.00143916749696,-0.00190324436772,-0.000619478555359,-0.000433550003863,-0.000185928551495,0.000415117958977,0,"test",2259.41666667,-0.00195478183897,0.998560832503,0.998045218161,23.8,79.55,0,-55318,-0.540540540541,2263.01969601,2253.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,-0.000610114178511,-0.00069421117456,0.000610114178511,0.00069421117456,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:21:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,32.1990582187,2256.38194843,2257.80568141,-1.42373298049,-1.06687080307,-0.356862177421,2258,2259.2,0.869227354815,0.000850355248321,0.0043392200935,-0.324722692728,,,,,"",,,0,0,0,0,0,0,0,-0.00132860938884,-0.00185906515581,-0.000631367175382,-0.000473113438167,-0.000158253737215,0.000385466676193,0,"test",2259.33333333,-0.00191796990263,0.998671390611,0.998082030097,18.4,79.55,0,-55318,-0.540540540541,2262.89897949,2253.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,0.00020587840021,0.000145661527429,-0.00020587840021,-0.000145661527429,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:22:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,32.1990582187,2256.16934098,2257.59785316,-1.42851217869,-1.13919907819,-0.289313100501,2257.75,2259.1,0.807139686614,0.000850355248321,0.00440698676606,-0.324272080559,,,,,"",,,0,0,0,0,0,0,0,-0.00121802679659,-0.00181488203267,-0.000633486553744,-0.000505188061282,-0.000128298492462,0.000357933342179,0,"test",2259.25,-0.00188115525064,0.998781973203,0.998118844749,0.8,79.45,0,-55318,-0.541220893644,2262.72493719,2252.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:23:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,32.1990582187,2255.98944237,2257.40541959,-1.41597722368,-1.19455470729,-0.221422516393,2257.5,2259,0.749486851856,0.000850355248321,0.00442967884828,-0.324272080559,,,,,"",,,0,0,0,0,0,0,0,-0.00110741971207,-0.00177069499779,-0.000627927815381,-0.000529736012102,-9.81918032786e-05,0.000332366674881,0,"test",2259.16666667,-0.0018443378827,0.998892580288,0.998155662117,0,79.45,0,-55318,-0.541220893644,2262.5,2252.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:24:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,32.1990582187,2255.83722046,2257.22724036,-1.39001989741,-1.23364774531,-0.156372152095,2257.25,2258.9,0.695952076723,0.000850355248321,0.00440796295097,-0.324272080559,,,,,"",,,0,0,0,0,0,0,0,-0.000996788127146,-0.00172650405064,-0.000616416805946,-0.000547072170871,-6.93446350755e-05,0.000308626198103,0,"test",2259.08333333,-0.00180751779852,0.999003211873,0.998192482201,0,79.45,0,-55318,-0.541220893644,2262.22493719,2252.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:25:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,32.1990582187,2255.70841732,2257.06225959,-1.35384227828,-1.25768665191,-0.0961556263712,2257,2258.8,0.6462412141,0.000850355248321,0.00434114265447,-0.324272080559,,,,,"",,,0,0,0,0,0,0,0,-0.000886132033673,-0.00168230919072,-0.000600373515866,-0.00055773243987,-4.26410759961e-05,0.000286581469667,0,"test",2259,-0.00177069499779,0.999113867966,0.998229305002,0,79.45,0,-55318,-0.541220893644,2261.89897949,2252.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:26:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,32.1990582187,2255.59943004,2256.90949962,-1.31006958775,-1.26816323908,-0.0419063486772,2256.75,2258.7,0.600081127379,0.000850355248321,0.00422704863816,-0.324272080559,,,,,"",,,0,0,0,0,0,0,0,-0.000775451423507,-0.0016381104175,-0.000580962123172,-0.00056237837653,-1.85837466418e-05,0.000266111364691,0,"test",2258.91666667,-0.00173386948021,0.999224548576,0.99826613052,0,79.45,0,-55318,-0.541220893644,2261.51969601,2251.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:27:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,32.1990582187,2255.50721003,2256.76805521,-1.2608451768,-1.26669962662,0.00585444982266,2256.5,2258.6,0.557218189709,0.000850355248321,0.00406166691332,-0.324272080559,,,,,"",,,0,0,0,0,0,0,0,-0.0006647462885,-0.00159390773045,-0.000559133116097,-0.000561729324444,2.59620834708e-06,0.00024710341007,0,"test",2258.83333333,-0.00169704124548,0.999335253712,0.998302958755,0,79.45,0,-55318,-0.541220893644,2261.08257569,2251.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:28:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,32.1990582187,2255.42917772,2256.63708816,-1.20791043686,-1.25494178867,0.0470313518121,2256.25,2258.5,0.517416890444,0.000850355248321,0.00383833973976,-0.324272080559,,,,,"",,,0,0,0,0,0,0,0,-0.000554016620499,-0.00154970112907,-0.000535658730313,-0.000556515205618,2.08564753047e-05,0.000229453166494,0,"test",2258.75,-0.0016602102933,0.99944598338,0.998339789707,0,79.45,0,-55318,-0.541220893644,2260.58012702,2251.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:29:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,32.1990582187,2255.36315038,2256.51582237,-1.1526719889,-1.23448782871,0.0818158398123,2256,2258.4,0.480458541126,0.000850355248321,0.00354609929078,-0.322032387805,,,,,"",,,0,0,0,0,0,0,0,-0.000443262411348,-0.00150549061282,-0.000511162744524,-0.000547444713399,3.62819688746e-05,0.000213063654602,0,"test",2258.66666667,-0.00162337662338,0.999556737589,0.998376623377,0,78.95,0,-55318,-0.544648511716,2260,2252,0.375,,,,,,,,,,,,,,,,,,,,,,,,0,0,0,0,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:30:00.000+09:00",2255,2255,2255,2255,109,0,0,-0.00221238938053,32.1990582187,2255.30728109,2256.40353923,-1.09625813949,-1.20684189087,0.110583751378,2255.75,2258.3,0.446140073903,0.000850355248321,0.00316587761434,0.100590119023,,,,,"",,,0,0,0,0,0,0,0,-0.000332483652887,-0.0014612761812,-0.000486145516405,-0.000535184874,4.90393575954e-05,0.00019784482213,12.4122572026,"test",2258.58333333,-0.0015865402354,0.999667516347,0.998413459765,21.8,84.4,1.29146919431,-55318,-0.509478672986,2259.32071421,2252.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,0.0011263804593,0.000761810869249,-0.0011263804593,-0.000761810869249,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:31:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,32.1990582187,2255.26000707,2256.29957336,-1.03956628438,-1.17338676957,0.133820485195,2255.5,2258.2,0.414272925767,0.000850355248321,0.00266016404345,-0.34511406689,,,,,"",,,0,0,0,0,0,0,0,-0.000221680336954,-0.00141705783367,-0.000461005004158,-0.000520348900032,5.93438958735e-05,0.000183713049121,0,"test",2258.5,-0.00154970112907,0.999778319663,0.998450298871,21.8,84.4,0,-55318,-0.509478672986,2258.5,2252.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:32:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.22000599,2256.20330867,-0.98330267955,-1.13536995157,0.152067272017,2255.5,2258.1,0.384682002498,0.000700394968658,0.00266016404345,-0.333443325707,,,,,"",,,0,0,0,0,0,0,0,-0.000221680336954,-0.00137283556973,-0.000436054403348,-0.000503490000695,6.7435597347e-05,0.000170590688469,0,"test",2258.41666667,-0.00151285930408,0.999778319663,0.998487140696,21.8,81.75,0,-55318,-0.493577981651,2258.5,2252.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:33:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,32.1990582187,2255.18615891,2256.11417469,-0.928015779134,-1.09389911708,0.165883337946,2255.25,2258,0.357204716605,0.000482179086675,0.00193277860261,-0.27755844465,,,,,"",,,0,0,0,0,0,0,0,-0.000110852455382,-0.00132860938884,-0.00041153693088,-0.000485099386732,7.3562455852e-05,0.000158405639293,0,"test",2258.33333333,-0.00147601476015,0.999889147545,0.99852398524,21.8,66.75,0,-55318,-0.829213483146,2257.42944947,2253.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:34:00.000+09:00",2255,2255,2255,2255,0,0,0,-0.00221238938053,32.1990582187,2255.15751908,2256.03164323,-0.874124153121,-1.04994412429,0.175819971168,2255,2257.9,0.331690093991,0.000482179086675,0,-0.27755844465,,,,,"",,,0,0,0,0,0,0,0,0,-0.00128437929049,-0.000387638205375,-0.000465607150461,7.79689450855e-05,0.000147090950772,0,"test",2258.25,-0.00143916749696,1,0.998560832503,21.8,66.75,0,-55318,-0.829213483146,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:35:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.13328537,2255.95522522,-0.821939840396,-1.00434326751,0.182403427114,2255,2257.8,0.30799794442,0,0,-0.382442685896,,,,,"",,,0,0,0,0,0,0,0,0,-0.00124014527416,-0.00036449660328,-0.000445385041024,8.08884377445e-05,0.000136584454288,0,"test",2258.16666667,-0.00140231751421,1,0.998597682486,0,11.4,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:36:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.11277993,2255.88446779,-0.771687859312,-0.95781218587,0.186124326558,2255,2257.7,0.285998091247,0,0,-0.338583975641,,,,,"",,,0,0,0,0,0,0,0,0,-0.00119590733933,-0.000342211911003,-0.00042475041502,8.25385040171e-05,0.000126828421839,0,"test",2258.08333333,-0.0013654648116,1,0.998634535188,0,10.05,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:37:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.09542917,2255.81895166,-0.723522485421,-0.910954245781,0.187431760359,2255,2257.6,0.265569656158,0,0,-0.238134443164,,,,,"",,,0,0,0,0,0,0,0,0,-0.00115166548547,-0.000320852543424,-0.000403970840701,8.31182972769e-05,0.000117769248851,0,"test",2258,-0.00132860938884,1,0.998671390611,0,5.65,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:38:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.08074776,2255.75828857,-0.677540810887,-0.864271558802,0.186730747915,2255,2257.5,0.246600395004,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.00110741971207,-0.000300461556934,-0.000383268983948,8.28074270132e-05,0.000109357159647,0,"test",2257.91666667,-0.00129175124562,1,0.998708248754,0,5.45,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:39:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.06832503,2255.70211905,-0.633794019603,-0.818176050962,0.184382031359,2255,2257.4,0.228986081075,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.00106317001861,-0.000281061649491,-0.000362827517056,8.1765867565e-05,0.000101545933958,0,"test",2257.83333333,-0.00125489038163,1,0.998745109618,0,5.45,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:40:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.05781349,2255.65011023,-0.592296744157,-0.773000189601,0.180703445444,2255,2257.3,0.212629932427,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.00101891640455,-0.000262659310048,-0.000342793875655,8.0134565607e-05,9.42926529609e-05,0,"test",2257.75,-0.00121802679659,1,0.998781973203,0,5.45,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:41:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.0489191,2255.60195392,-0.553034813319,-0.729007114345,0.175972301025,2255,2257.2,0.197442080111,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0155210643016,0,0,0,0,-0.000974658869396,-0.000245248254244,-0.000323284751372,7.80364971288e-05,8.75574634637e-05,0,"test",2257.66666667,-0.00118116049018,1,0.99881883951,0,5.45,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:42:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.04139309,2255.55736474,-0.51597165026,-0.686400021528,0.170428371268,2255,2257.1,0.183339074388,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0155210643016,0,0,0,0,-0.000930397412609,-0.000228812261756,-0.000304390253449,7.55779916929e-05,8.13033589306e-05,0,"test",2257.58333333,-0.00114429146211,1,0.998855708538,0,5.45,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:43:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.03502492,2255.51607846,-0.481053540738,-0.64533072537,0.164277184632,2255,2257,0.170243426218,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0155210643016,0,0,0,0,-0.000886132033673,-0.000213327512522,-0.000286177705264,7.28501927413e-05,7.54959761498e-05,0,"test",2257.5,-0.00110741971207,1,0.998892580288,0,5.45,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:44:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.02963647,2255.47785043,-0.44821395589,-0.605907371474,0.157693415584,2255,2256.9,0.158083181488,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0155210643016,0,0,0,0,-0.000841862732066,-0.000198764503721,-0.000268695064955,6.99305612344e-05,7.01034064248e-05,0,"test",2257.41666667,-0.00107054523977,1,0.99892945476,0,5.45,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:45:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.02507701,2255.4424541,-0.417377085074,-0.568201314194,0.15082422912,2255,2256.8,0.146791525667,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0155210643016,0,0,0,0,-0.000797589507267,-0.000185089616441,-0.000251973975252,6.68843588116e-05,6.50960202516e-05,0,"test",2257.33333333,-0.00103366804489,1,0.998966331955,0,5.45,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:46:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.02121901,2255.40967972,-0.388460709533,-0.532253193262,0.143792483729,2255,2256.7,0.136306416691,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0155210643016,0,0,0,0,-0.000753312358754,-0.000172266390037,-0.000236032458209,6.37660681725e-05,6.04463045194e-05,0,"test",2257.25,-0.000996788127146,1,0.999003211873,0,5.45,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:47:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.01795455,2255.37933308,-0.361378526878,-0.498078259985,0.136699733107,2255,2256.6,0.12657024407,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00443458980044,0,0,0,0,-0.000709031286005,-0.000160256552939,-0.000220877277155,6.06207242161e-05,5.61287113394e-05,0,"test",2257.16666667,-0.000959905486229,1,0.999040094514,0,5.45,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:48:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.01519231,2255.35123433,-0.336042018793,-0.465671011747,0.129628992954,2255,2256.5,0.117529512351,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00443458980044,0,0,0,0,-0.0006647462885,-0.000149020850906,-0.000206505991905,5.74851409994e-05,5.21195176723e-05,0,"test",2257.08333333,-0.000923020121839,1,0.999076979878,0,5.45,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:49:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.01285503,2255.32521697,-0.312361939595,-0.435009197316,0.122647257721,2255,2256.4,0.109134547183,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.00443458980044,0,0,0,0,-0.000620457365715,-0.000138519707137,-0.000192908734952,5.43890278144e-05,4.83966949814e-05,0,"test",2257,-0.000886132033673,1,0.999113867966,0,5.45,0,-55318,0,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:50:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.01087733,2255.30112683,-0.290249490769,-0.406057256007,0.115807765237,2255,2256.3,0.101339222384,0,0,,,,,,"",,,0,0,0,-0.00443458980044,0,0,0,0,-0.00057616451713,-0.000128713743135,-0.000180069736588,5.13559934534e-05,4.4939788197e-05,0,"test",2256.91666667,-0.00084924122143,1,0.999150758779,0,0,,-55318,,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:51:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.0092039,2255.27882113,-0.269617236097,-0.378769252025,0.109152015928,2255,2256.2,0.0941007064997,0,0,,,,,,"",,,0,0,0,-0.00443458980044,0,0,0,0,-0.000531867742221,-0.000119564184522,-0.000167968626175,4.84044416533e-05,4.17298033258e-05,0,"test",2256.83333333,-0.000812347684809,1,0.999187652315,0,0,,-55318,,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:52:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.00778791,2255.25816772,-0.250379803107,-0.353091362241,0.102711559134,2255,2256.1,0.087379227464,0,0,,,,,,"",,,0,0,0,-0.00443458980044,0,0,0,0,-0.000487567040468,-0.00011103317211,-0.000156581535362,4.55483632524e-05,3.87491030883e-05,0,"test",2256.75,-0.000775451423507,1,0.999224548576,0,0,,-55318,,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:53:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.00658977,2255.23904418,-0.232454409134,-0.32896397162,0.0965095624859,2255,2256,0.0811378540738,0,0,,,,,,"",,,0,0,0,-0.00443458980044,0,0,0,0,-0.000443262411348,-0.000103083995181,-0.000145882027326,4.27980321445e-05,3.59813100105e-05,0,"test",2256.66666667,-0.000738552437223,1,0.999261447563,0,0,,-55318,,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:54:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.00557596,2255.22133721,-0.215761243951,-0.306323426086,0.090562182135,2255,2255.9,0.0753422930685,0,0,,,,,,"",,,0,0,0,-0.00443458980044,0,0,0,0,-0.000398953854338,-9.56812611756e-05,-0.000135841874096,4.01606129202e-05,3.34112164384e-05,0,"test",2256.58333333,-0.000701650725655,1,0.999298349274,0,0,,-55318,,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:55:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.00471812,2255.20494186,-0.200223735686,-0.285103488006,0.08487975232,2255,2255.8,0.0699607007065,0,0,,,,,,"",,,0,0,0,-0.00443458980044,0,0,0,0,-0.000354641368916,-8.8791013608e-05,-0.000126431701998,3.76406883902e-05,3.10247009785e-05,0,"test",2256.5,-0.0006647462885,1,0.999335253712,0,0,,-55318,,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:56:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.00399226,2255.18976098,-0.185768722251,-0.265236534855,0.079467812604,2255,2255.7,0.0649635077988,0,0,,,,,,"",,,0,0,-0.0155210643016,-0.00443458980044,0,0,0,0,-0.00031032495456,-8.23808080935e-05,-0.000117621523217,3.52407151237e-05,2.88086509086e-05,0,"test",2256.41666667,-0.000627839125457,1,0.999372160875,0,0,,-55318,,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:57:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.00337806,2255.17570461,-0.172326546799,-0.246654537244,0.0743279904448,2255,2255.6,0.0603232572418,0,0,,,,,,"",,,0,0,-0.0155210643016,-0.00443458980044,0,0,0,0,-0.000266004610747,-7.64197546781e-05,-0.000109381169509,3.29614148314e-05,2.67508901294e-05,0,"test",2256.33333333,-0.000590929236224,1,0.999409070764,0,0,,-55318,,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:58:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.00285836,2255.16268945,-0.159831092564,-0.229289848308,0.069458755744,2255,2255.5,0.0560144531531,0,0,,,,,,"",,,0,0,-0.0155210643016,-0.00443458980044,0,0,0,0,-0.000221680336954,-7.08785332877e-05,-0.000101680642265,3.08021089774e-05,2.4840112263e-05,0,"test",2256.25,-0.000554016620499,1,0.99944598338,0,0,,-55318,,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T15:59:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.00241861,2255.15063838,-0.148219769815,-0.213075832609,0.0648560627945,2255,2255.4,0.052013420785,0,0,,,,,,"",,,0,0,-0.0155210643016,-0.00443458980044,0,0,0,0,-0.000177352132659,-6.57293879444e-05,-9.4490391401e-05,2.87610034565e-05,2.30658185299e-05,0,"test",2256.16666667,-0.000517101277979,1,0.999482898722,0,0,,-55318,,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:00:00.000+09:00",2255,2255,2255,2255,0,0,0,0,32.1990582187,2255.00204652,2255.13947998,-0.137433465441,-0.197947359175,0.0605138937348,2255,2255.3,0.0482981764432,0,0,,,,,,"",,,0,-0.0155210643016,-0.0155210643016,-0.00443458980044,0,0,0,0,-0.00013301999734,-6.09461044083e-05,-8.77815340024e-05,2.68354295942e-05,2.14182600635e-05,0,"test",2256.08333333,-0.000480183208363,1,0.999519816792,0,0,,-55318,,2255,2255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:01:00.000+09:00",2230,2230,2220,2220,350,-0.0155210643016,-0.0155210643016,-0.0155210643016,0.408533845711,2249.61711629,2252.53655554,-2.91943925585,-0.742245738511,-2.17719351734,2253.25,2254.5,2.5448483067,0.00338273753933,0.0135414590502,4.35889894354,,,,,"",,,0,0,0,0.0112612612613,0,-0.0110864745011,0.00443458980044,-0.0147564628869,-0.0153027278776,-0.00131506272786,-0.000334344927257,-0.000980717800605,0.00114632806608,13.5631969164,"test",2255.41666667,-0.015702937373,0.985243537113,0.984297062627,70,17.5,20,-55668,-1,2268.5061463,2237.9938537,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:02:00.000+09:00",2220,2220,2220,2220,619,0,-0.0155210643016,-0.0155210643016,0.408533845711,2245.06063686,2250.12644032,-5.0658034591,-1.60695728263,-3.45884617647,2251.5,2253.8,2.36307342765,0.00338273753933,0.018654230513,3.76736940966,,,,,"",,,0,0,0.0112612612613,0.0112612612613,1,0,0,-0.0139906728847,-0.0149968941344,-0.00228189345005,-0.000723854631815,-0.00155803881823,0.00106444748993,14.1333684753,"test",2254.75,-0.0154119081938,0.986009327115,0.984588091806,193.8,48.45,12.7760577915,-55668,-0.361197110423,2272.5,2230.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:03:00.000+09:00",2220,2220,2220,2220,0,0,-0.0155210643016,-0.0155210643016,0.408533845711,2241.20515426,2247.89485214,-6.68969788092,-2.62350540229,-4.06619247863,2249.75,2253,2.19428246853,0.00338273753933,0.0222202462495,-0.319917707296,,,,,"",,,0,0,0.0112612612613,0.0112612612613,1,0,0,-0.0132236915213,-0.0146471371505,-0.00301337742384,-0.00118175919022,-0.00183161823362,0.000988415526365,0,"test",2254.08333333,-0.0151207068653,0.986776308479,0.984879293135,193.8,48.45,0,-55668,-0.361197110423,2274.7449995,2224.7550005,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:04:00.000+09:00",2220,2220,2220,2220,0,0,-0.0155210643016,-0.0155210643016,0.408533845711,2237.94282284,2245.8285668,-7.88574396205,-3.67595311424,-4.20979084781,2248,2252.2,2.03754800649,0.00338273753933,0.0249110320285,-0.319917707296,,,,,"",,,0,0,0.0112612612613,0.0112612612613,1,0,0,-0.0124555160142,-0.0142971316935,-0.00355213691984,-0.00165583473614,-0.0018963021837,0.000917814417339,0,"test",2253.41666667,-0.0148293332347,0.987544483986,0.985170666765,193.8,48.45,0,-55668,-0.361197110423,2276,2220,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:05:00.000+09:00",2220,2220,2220,2220,0,0,-0.0155210643016,-0.0155210643016,0.408533845711,2235.18238856,2243.91533963,-8.73295107447,-4.68735270629,-4.04559836819,2246.25,2251.5,1.89200886317,0.00338273753933,0.0269879925498,-0.319917707296,,,,,"",,,0,0,0.0112612612613,0.0112612612613,1,0,0,-0.0116861435726,-0.0139906728847,-0.00393376174526,-0.00211142013797,-0.00182234160729,0.000852256244672,0,"test",2252.75,-0.014537787149,0.988313856427,0.985462212851,193.8,48.45,0,-55668,-0.361197110423,2276.56088913,2215.93911087,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:06:00.000+09:00",2220,2220,2220,2220,0,0,0,-0.0155210643016,0.408533845711,2232.84663647,2242.14383299,-9.29719652068,-5.60932146917,-3.68787505152,2244.5,2250.8,1.75686537294,0.00338273753933,0.028583675531,-0.319917707296,,,,,"",,,0,0.0112612612613,0.0112612612613,0.00900900900901,1,0,0,-0.0109155713967,-0.0136840234583,-0.00418792636067,-0.00252672138251,-0.00166120497816,0.000791380798624,0,"test",2252.08333333,-0.0142460684551,0.989084428603,0.985753931545,123.8,48.45,0,-55668,-0.361197110423,2276.57802986,2212.42197014,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:07:00.000+09:00",2245,2245,2245,2245,1,0.0112612612613,0.0112612612613,-0.00443458980044,52.5778890491,2234.71638471,2242.35540092,-7.63901621192,-6.01526041772,-1.6237557942,2244,2250.6,3.41708927488,0.00428259352583,0.0282687192997,-0.313677619111,,,,,"",,,0,0,0,0,0,0.0112612612613,0,0.000445632798574,-0.00248822536213,-0.00340267982714,-0.00267940330411,-0.000723276523031,0.00152208876387,7.7169061353,"test",2251.83333333,-0.00303456442898,1.0004456328,0.996965435571,0.2,48.5,0.020618556701,-55667,-0.359793814433,2275.71750305,2212.28249695,0.515764166528,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:08:00.000+09:00",2245,2245,2245,2245,0,0,0.0112612612613,-0.00443458980044,52.5778890491,2236.29847937,2242.55129715,-6.25281777956,-6.06277189009,-0.190045889478,2243.5,2250.4,3.17301146953,0.00428259352583,0.0279214794087,-0.32028135846,,,,,"",,,0,0,0,0,0,0,0,0.000668598172498,-0.00239957340917,-0.00278521950092,-0.00270056654347,-8.46529574514e-05,0.00141336813787,0,"test",2251.58333333,-0.00292386838891,1.00066859817,0.997076131611,0.2,48.5,0,-55667,-0.359793814433,2274.82091953,2212.17908047,0.523945657131,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:09:00.000+09:00",2245,2245,2245,2245,0,0,0.0112612612613,-0.00443458980044,52.5778890491,2237.63717485,2242.73268254,-5.09550769405,-5.86931905088,0.773811356831,2243,2250.2,2.94636779313,0.00428259352583,0.0275406958742,-0.32028135846,,,,,"",,,0,0,0,0,0,0,0,0.000891662951404,-0.00231090569727,-0.0022697138949,-0.00261439601375,0.000344682118856,0.00131241327088,0,"test",2251.33333333,-0.00281314776429,1.00089166295,0.997186852236,0.2,48.5,0,-55667,-0.359793814433,2273.88689042,2212.11310958,0.532376195412,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:10:00.000+09:00",2245,2245,2245,2245,0,0,0.0112612612613,-0.00443458980044,52.5778890491,2238.76991718,2242.90063198,-4.13071480432,-5.52159820157,1.39088339724,2242.5,2250,2.73591295077,0.00428259352583,0.0271249165231,-0.32028135846,,,,,"",,,0,0,0,0,0,0,0,0.00111482720178,-0.00222222222222,-0.00183996205092,-0.00245950922119,0.000619547170265,0.00121866946582,0,"test",2251.08333333,-0.00270240254692,1.0011148272,0.997297597453,0.2,48.5,0,-55667,-0.359793814433,2272.91381265,2212.08618735,0.541099746826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:11:00.000+09:00",2245,2245,2245,2245,0,0,0.0112612612613,-0.00443458980044,52.5778890491,2239.72839146,2243.05614073,-3.32774926617,-5.08282841449,1.75507914832,2242,2249.8,2.54049059714,0.00428259352583,0.0266724645633,-0.32028135846,,,,,"",,,0,0,0,0,0,0,0,0.00133809099019,-0.00213352297982,-0.00148229365976,-0.0022640661089,0.000781772449139,0.00113162164683,0,"test",2250.83333333,-0.00259163272862,1.00133809099,0.997408367271,0.2,48.5,0,-55667,-0.359793814433,2271.89983278,2212.10016722,0.550167504657,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:12:00.000+09:00",2245,2245,2245,2245,0,0,0,-0.00443458980044,52.5778890491,2240.53940816,2243.2001303,-2.6607221435,-4.59840716029,1.93768501679,2241.5,2249.6,2.35902698306,0.00428259352583,0.0261813977267,-0.32028135846,,,,,"",,,0,0,0,0,0,0,0,0.00156145438323,-0.00204480796586,-0.00118517690134,-0.00204828826739,0.000863111366053,0.0010507915292,0,"test",2250.66666667,-0.00251777251185,1.00156145438,0.997482227488,0,48.5,0,-55667,-0.359793814433,2270.8428015,2212.1571985,0.559639840452,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:13:00.000+09:00",2245,2245,2245,2245,0,0,0,-0.00443458980044,52.5778890491,2241.22565306,2243.33345398,-2.1078009261,-4.10028591345,1.99248498735,2241,2249.4,2.1905250557,0.00428259352583,0.0256494562485,-0.32028135846,,,,,"",,,0,0,0,0,0,0,0,0.00178491744757,-0.00195607717614,-0.000938886826771,-0.00182640797927,0.000887521152495,0.000975734991402,0,"test",2250.41666667,-0.00240696167376,1.00178491745,0.997593038326,0,48.5,0,-55667,-0.359793814433,2269.74021573,2212.25978427,0.569588900064,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:14:00.000+09:00",2245,2245,2245,2245,0,0,0,-0.00443458980044,52.5778890491,2241.80632182,2243.45690184,-1.65058001872,-3.61034473451,1.95976471578,2240.5,2249.2,2.03405898029,0.00428259352583,0.0250739958138,-0.32028135846,,,,,"",,,0,0,0,0,0,0,0,0.00200848024994,-0.00186733060644,-0.000735224952661,-0.00160817137395,0.000872946421285,0.000906039634874,0,"test",2250.16666667,-0.00229612621287,1.00200848025,0.997703873787,0,48.5,0,-55667,-0.359793814433,2268.58914381,2212.41085619,0.580102121132,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:15:00.000+09:00",2245,2245,2245,2245,0,0,0,-0.00443458980044,52.5778890491,2242.29765692,2243.5712054,-1.27354848139,-3.14298548388,1.86943700249,2240,2249,1.88876905313,0.00428259352583,0.0244518998886,-0.32028135846,,,,,"",,,0,0,0,0,0,0,0,0.00223214285714,-0.00177856825256,-0.000567282174338,-0.00139999353402,0.000832711359685,0.000841322518097,0,"test",2250,-0.00222222222222,1.00223214286,0.997777777778,0,48.5,0,-55667,-0.359793814433,2267.38612788,2212.61387212,0.591287092918,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:16:00.000+09:00",2245,2245,2245,2245,0,0,0,-0.00443458980044,52.5778890491,2242.71340201,2243.67704204,-0.963640029275,-2.70711639296,1.74347636369,2239.5,2248.8,1.7538569779,0.00428259352583,0.0237794631939,-0.32028135846,,,,,"",,,0,0,0,0,0,0,0,0.00245590533601,-0.00168979011028,-0.00042923832039,-0.0012058424913,0.000776604170907,0.000781228052518,0,"test",2249.83333333,-0.00214830728202,1.00245590534,0.997851692718,0,48.5,0,-55667,-0.359793814433,2266.12705391,2212.87294609,0.603278417851,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:17:00.000+09:00",2245,2245,2245,2245,0,0,0,-0.00443458980044,52.5778890491,2243.06518632,2243.77503893,-0.709852609194,-2.30766363621,1.59781102701,2239,2248.6,1.62858147948,0.00428259352583,0.0230522338554,-0.32028135846,,,,,"",,,0,0,0,0,0,0,0,0.00267976775346,-0.0016009961754,-0.000316192698973,-0.00102791253283,0.00071171983386,0.000725426048767,0,"test",2249.66666667,-0.00207438138984,1.00267976775,0.99792561861,0,48.5,0,-55667,-0.359793814433,2264.8069758,2213.1930242,0.616247638744,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:18:00.000+09:00",2245,2245,2245,2245,0,0,0,-0.00443458980044,52.5778890491,2243.36284996,2243.86577678,-0.502926822985,-1.94671627356,1.44378945058,2238.5,2248.4,1.51225423095,0.00428259352583,0.0222647948079,-0.32028135846,,,,,"",,,0,0,0,0,0,0,0,0.00290373017646,-0.00151218644369,-0.000224020856563,-0.000867134197578,0.000643113341015,0.000673609902427,0,"test",2249.5,-0.00200044454323,1.00290373018,0.997999555457,0,48.5,0,-55667,-0.359793814433,2263.41987159,2213.58012841,0.63041800751,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:19:00.000+09:00",2245,2245,2245,2245,0,0,0,-0.00443458980044,52.5778890491,2243.6147192,2243.94979332,-0.335074120708,-1.62438784299,1.28931372228,2238,2248.2,1.40423607159,0.00428259352583,0.0214104531737,-0.32028135846,,,,,"",,,0,0,0,0,0,0,0,0.00312779267203,-0.00142336091095,-0.000149253505883,-0.000723558059239,0.000574304553356,0.000625494909396,0,"test",2249.33333333,-0.00192649673977,1.00312779267,0.99807350326,0,48.5,0,-55667,-0.359793814433,2261.9582971,2214.0417029,0.646087177448,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:20:00.000+09:00",2245,2245,2245,2245,0,0,0,-0.00443458980044,52.5778890491,2243.82783932,2244.02758641,-0.199747084785,-1.33945969135,1.13971260657,2237.5,2248,1.30393349505,0.00428259352583,0.0204807852289,-0.32028135846,,,,,"",,,0,0,0,0,0,0,0,0.00335195530726,-0.00133451957295,-8.89742025769e-05,-0.000596641287907,0.00050766708533,0.000580816701582,0,"test",2249.16666667,-0.00185253797703,1.00335195531,0.998147462023,0,48.5,0,-55667,-0.359793814433,2260.41287847,2214.58712153,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:21:00.000+09:00",2245,2245,2245,2245,0,0,0,0.0112612612613,52.5778890491,2244.00817173,2244.09961704,-0.091445309235,-1.08985681493,0.998411505693,2238.75,2247.8,1.21079538826,0.00245433499073,0.0193417175608,-0.229805597582,,,,,"",,,0,0,-0.0022271714922,0,0,0,0,0.00279173646008,-0.00124566242548,-4.07328771648e-05,-0.000485459605759,0.000444726728594,0.000539329794326,0,"test",2249,-0.00177856825256,1.00279173646,0.998221431747,0,31,0,-55667,0.00161290322581,2260.40063509,2217.09936491,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:22:00.000+09:00",2245,2245,2245,2245,0,0,0,0.0112612612613,52.5778890491,2244.1607607,2244.16631208,-0.00555137899801,-0.872995727742,0.867444348744,2240,2247.6,1.12431000339,0.00245433499073,0.0178571428571,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00223214285714,-0.00115678946432,-2.47277460936e-06,-0.000388862239529,0.000386389464919,0.000500806237589,0,"test",2248.83333333,-0.00170458756392,1.00223214286,0.998295412436,0,0.05,0,-55667,1,2260,2220,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:23:00.000+09:00",2245,2245,2245,2245,0,0,0,0.0112612612613,52.5778890491,2244.28987444,2244.22806674,0.061807698869,-0.68603504242,0.747842741289,2241.25,2247.4,1.044002146,0.00245433499073,0.0159317979443,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00167317345231,-0.00106790068524,2.75312689839e-05,-0.000305583537826,0.00033311480681,0.000465034363475,0,"test",2248.66666667,-0.00163059590869,1.00167317345,0.998369404091,0,0.05,0,-55667,1,2259.10357107,2223.39642893,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:24:00.000+09:00",2245,2245,2245,2245,0,0,0,0.0112612612613,52.5778890491,2244.39912452,2244.28524698,0.113877543934,-0.526052525149,0.639930069083,2242.5,2247.2,0.969430564145,0.00245433499073,0.0133779264214,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0.00111482720178,-0.000978996084016,5.07249638904e-05,-0.000234321837483,0.000285046801373,0.000431817623227,0,"test",2248.5,-0.00155659328441,1.0011148272,0.998443406716,0,0.05,0,-55667,1,2257.5,2227.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:25:00.000+09:00",2245,2245,2245,2245,4,0,0,0.0112612612613,52.5778890491,2244.4915669,2244.33819165,0.153375256803,-0.390166968758,0.543542225562,2243.75,2247,0.900185523849,0.00245433499073,0.00971342382962,4.22577127364,,,,,"",,,0,-0.0022271714922,0,0,0,0,0,0.000557103064067,-0.000890075656431,6.83185999124e-05,-0.000173793750004,0.000242112349916,0.000400973507282,9.10286651367,"test",2248.33333333,-0.00148257968866,1.00055710306,0.998517420311,0.8,0.25,16,-55667,0.2,2254.64724736,2232.85275264,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:26:00.000+09:00",2240,2240,2240,2240,8,-0.0022271714922,-0.0022271714922,0.00900900900901,36.8119168821,2243.80055661,2244.01684412,-0.216287506696,-0.355391076346,0.13910356965,2244.75,2246.7,1.193029415,0.00252681181682,0.00194181933112,3.85907863866,,,,,"",,,0,0.00223214285714,0.00223214285714,0.00223214285714,1,-0.0022271714922,0,-0.00211604855775,-0.00298215160012,-9.6556922632e-05,-0.000158656730512,6.20998078796e-05,0.000532602417412,9.79372848854,"test",2248.08333333,-0.00359565555844,0.997883951442,0.996404344442,2.4,0.65,12.3076923077,-55675,-0.538461538462,2246.92944947,2242.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:27:00.000+09:00",2245,2245,2245,2245,3,0.00223214285714,0,0,52.2360973452,2243.98508636,2244.08967048,-0.104584116198,-0.305229684316,0.200645568118,2244.75,2246.5,1.46495588536,0.000705079901666,0.00194181933112,1.14116204102,,,,,"",,,0,0,0,0,0,0.00223214285714,0,0.000111370976724,-0.000667705319386,-4.65853524268e-05,-0.000135959770297,8.937441787e-05,0.000652541597042,8.81522155592,"test",2247.91666667,-0.00129749768304,1.00011137098,0.998702502317,3,0.75,4,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:28:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.14122692,2244.1571023,-0.0158753730311,-0.247358822059,0.231483449028,2244.75,2246.3,1.36031617926,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,0,0,0,0,0.000111370976724,-0.000578729466233,-7.07143564861e-06,-0.000110182103367,0.000103110667719,0.000605931482968,0,"test",2247.75,-0.00122344566789,1.00011137098,0.998776554332,3,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:29:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.27334586,2244.21953916,0.0538066949548,-0.187125718656,0.240932413611,2244.75,2246.1,1.26315073789,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,0,0,0,0,0.000111370976724,-0.000489737767686,2.39673474186e-05,-8.335221321e-05,0.000107319560629,0.000562650662756,0,"test",2247.58333333,-0.00114938267028,1.00011137098,0.99885061733,3,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:30:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.3851388,2244.27735108,0.107787726055,-0.128143029714,0.23593075577,2244.75,2245.9,1.17292568518,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,0,0,0,0,0.000111370976724,-0.000400730219511,4.80123501361e-05,-5.70793005408e-05,0.000105091650677,0.000522461329702,0,"test",2247.41666667,-0.00107530868775,1.00011137098,0.998924691312,2.2,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:31:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,0,52.2360973452,2244.47973283,2244.33088063,0.148852206536,-0.0727439824642,0.221596189,2244.75,2245.7,1.0891452791,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,0,0,0,0,0.000111370976724,-0.000311706817473,6.63038781896e-05,-3.24026647947e-05,9.87065429843e-05,0.000485142663294,0,"test",2247.25,-0.00100122371788,1.00011137098,0.998998776282,0.6,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:32:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.55977394,2244.38044502,0.179328911111,-0.0223294037492,0.20165831486,2244.75,2245.5,1.01134918773,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,0,0,0,0,0.000111370976724,-0.000222667557337,7.98792477107e-05,-9.94628229363e-06,8.98255300044e-05,0.000450489615916,0,"test",2247.08333333,-0.000927127758205,1.00011137098,0.999072872242,0,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:33:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.62750102,2244.42633799,0.201163036791,0.0223690843588,0.178793952432,2244.75,2245.3,0.939109960037,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,0,0,0,0,0.000111370976724,-0.000133612434864,8.96049161651e-05,9.96395739811e-06,7.9640958767e-05,0.000418311786208,0,"test",2246.91666667,-0.00085302080629,1.00011137098,0.999146979194,0,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:34:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.68480856,2244.46883147,0.215977089255,0.061090685338,0.154886403917,2244.75,2245.1,0.872030677177,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,0,0,0,0,0.000111370976724,-4.45414458153e-05,9.62036032316e-05,2.72118865648e-05,6.89917166668e-05,0.000388432372907,0,"test",2246.75,-0.000778902859686,1.00011137098,0.99922109714,0,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:35:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.73329955,2244.50817729,0.225122263245,0.0938970009195,0.131225262326,2244.75,2244.9,0.809742771664,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,0,0,0,0,0.000111370976724,4.45454140496e-05,0.000100277177392,4.18249447303e-05,5.84522326619e-05,0.000360687203414,0,"test",2246.58333333,-0.000704773915946,1.00011137098,0.999295226084,0,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:36:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.77433039,2244.5446086,0.229721789725,0.121061958681,0.108659831044,2244.75,2244.7,0.75190400226,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000111370976724,0.000133648148973,0.000102325964243,5.39251486328e-05,4.84008156099e-05,0.000334923831742,0,"test",2246.41666667,-0.000630633972623,1.00011137098,0.999369366027,0,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:37:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.80904879,2244.57834129,0.230707495203,0.142991065985,0.0877164292181,2244.75,2244.5,0.698196573527,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000111370976724,0.000222766763199,0.000102765031271,6.36931251604e-05,3.90719061105e-05,0.000311000700903,0,"test",2246.25,-0.000556483027268,1.00011137098,0.999443516973,0,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:38:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.8384259,2244.60957527,0.228850626331,0.160162978054,0.0686876482769,2244.75,2244.3,0.648325389704,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000111370976724,0.000311901260972,0.000101937918188,7.13420837658e-05,3.05958344218e-05,0.000288786365124,0,"test",2246.08333333,-0.000482321077431,1.00011137098,0.999517678923,0,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:39:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.86328345,2244.63849562,0.224787830191,0.173087948482,0.0516998817093,2244.75,2244.1,0.602016433296,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000111370976724,0.00040105164654,0.000100128209439,7.70993089005e-05,2.30289005387e-05,0.000268158767615,0,"test",2245.91666667,-0.000408148120663,1.00011137098,0.999591851879,0,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:40:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.88431677,2244.66527372,0.219043043127,0.182278967411,0.0367640757166,2244.75,2243.9,0.559015259489,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000111370976724,0.00049021792415,9.75692842438e-05,8.11933039692e-05,1.63759802747e-05,0.000249004569928,0,"test",2245.75,-0.000333964154514,1.00011137098,0.999666035845,0,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:41:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.90211419,2244.69006826,0.212045924566,0.188232358842,0.0238135657243,2244.75,2243.7,0.519085598097,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000111370976724,0.000579400098052,9.44525276464e-05,8.38451487046e-05,1.06073789418e-05,0.000231218529219,0,"test",2245.58333333,-0.000259769176532,1.00011137098,0.999740230823,0,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:42:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.91717354,2244.71302617,0.204147373846,0.191415361843,0.0127320120036,2244.75,2243.5,0.482008055376,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000111370976724,0.000668598172498,9.09342422478e-05,8.52629674133e-05,5.67127483456e-06,0.000214702919989,0,"test",2245.41666667,-0.000185563184264,1.00011137098,0.999814436816,0,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:43:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.92991608,2244.73428349,0.195632584834,0.192258806441,0.0033737783931,2244.75,2243.3,0.447578908563,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,0,0,0,0,0.000111370976724,0.000757812151741,8.71414631778e-05,8.56386665662e-05,1.50279661162e-06,0.000199366997133,0,"test",2245.25,-0.000111346175259,1.00011137098,0.999888653825,0,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:44:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.94069822,2244.75396619,0.186732022676,0.191153449688,-0.00442142701231,2244.75,2243.1,0.415608986523,0.000705079901666,0.00194181933112,-0.380387347006,,,,,"",,,0,0,0,0,0,0,0,0.000111370976724,0.000847042040034,8.3176847517e-05,8.51463027563e-05,-1.96945523934e-06,0.000185126497338,0,"test",2245.08333333,-3.71181470622e-05,1.00011137098,0.999962881853,0,0.75,0,-55672,-0.333333333333,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:45:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.94982157,2244.77219092,0.177630647507,0.188448889252,-0.010818241745,2244.75,2242.9,0.385922630343,0.000705079901666,0.00194181933112,-0.300609289169,,,,,"",,,0,0,0,0,0,0,0,0.000111370976724,0.000936287841633,7.91227828538e-05,8.39415987758e-05,-4.81881592205e-06,0.000171903176099,0,"test",2244.91666667,3.71209027805e-05,1.00011137098,1.0000371209,0,0.55,0,-55672,-0.454545454545,2246.92944947,2242.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:46:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,52.2360973452,2244.95754133,2244.78906567,0.168475659582,0.184454243318,-0.0159785837355,2245,2242.7,0.358356728176,0.000486484257092,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.0010255495608,7.50448372304e-05,8.21622464667e-05,-7.1174092363e-06,0.000159624377806,0,"test",2244.75,0.000111370976724,1,1.00011137098,0,0.15,0,-55672,1,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:47:00.000+09:00",2245,2245,2245,2245,23,0,0,0,52.2360973452,2244.96407343,2244.80469043,0.159382997709,0.179439994196,-0.0200569964869,2245,2242.5,0.33275981902,0,0,4.35889894354,,,,,"",,,0,0,0,0,0,0,0,0,0.00111482720178,7.0994653768e-05,7.9928727927e-05,-8.934074159e-06,0.000148222636535,10.8519743826,"test",2244.58333333,0.000185632077223,1,1.00018563208,4.6,1.15,20,-55672,0,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:48:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.9696006,2244.81915781,0.150442786866,0.17364055273,-0.0231977658642,2245,2242.3,0.308991260519,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00120412076885,6.70123772231e-05,7.73454577862e-05,-1.03330805631e-05,0.000137635305354,0,"test",2244.41666667,0.000259904206735,1,1.00025990421,4.6,1.15,0,-55672,0,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:49:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.97427743,2244.83255353,0.141723900457,0.167257222275,-0.0255333218182,2245,2242.1,0.286920456196,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00129343026627,6.31286861725e-05,7.45021034635e-05,-1.1373417291e-05,0.000127804212114,0,"test",2244.25,0.000334187367717,1,1.00033418737,4.6,1.15,0,-55672,0,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:50:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.97823475,2244.84495697,0.133277776913,0.160461333203,-0.0271835562903,2245,2241.9,0.266426137896,0,0,-0.229415733871,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0,0.00138275569829,5.93664930568e-05,7.14749813821e-05,-1.21084883253e-05,0.00011867533982,0,"test",2244.08333333,0.000408481562628,1,1.00040848156,4.6,1.15,0,-55672,0,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:51:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.98158325,2244.85644164,0.125141608587,0.15339738828,-0.0282557796931,2245,2242.4,0.247395699475,0,0,-0.229415733871,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0,0.00115947199429,5.57423646265e-05,6.8328458031e-05,-1.25860934045e-05,0.000110198529833,0,"test",2243.91666667,0.000482786793924,1,1.00048278679,4.6,1.15,0,-55672,0,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:52:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.98441659,2244.86707559,0.117341002535,0.146186111131,-0.0288451085954,2245,2242.9,0.229724578084,0,0,-0.229415733871,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0,0.000936287841633,5.22677071427e-05,6.51163078533e-05,-1.28486007107e-05,0.000102327206273,0,"test",2243.75,0.000557103064067,1,1.00055710306,0,1.15,0,-55672,0,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:53:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.98681404,2244.87692184,0.109892197196,0.138927328344,-0.0290351311481,2245,2243.4,0.213315679649,0,0,-0.229415733871,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0,0.000713203173754,4.8949753762e-05,6.18829970351e-05,-1.29332432731e-05,9.50181201111e-05,0,"test",2243.58333333,0.000631430375515,1,1.00063143038,0,1.15,0,-55672,0,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:54:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.98884265,2244.88603874,0.102803905865,0.131702643848,-0.0288987379829,2245,2243.9,0.198078845389,0,0,-0.229415733871,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0,0.00049021792415,4.5792385686e-05,5.86648747653e-05,-1.28724890792e-05,8.82311115317e-05,0,"test",2243.41666667,0.000705768730731,1,1.00070576873,0,1.15,0,-55672,0,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:55:00.000+09:00",2245,2245,2245,2245,0,0,0,0,52.2360973452,2244.99055916,2244.89448032,0.0960788467783,0.124577884434,-0.0284990376558,2245,2244.4,0.183930356432,0,0,-0.229415733871,,,,,"",,,0,-0.0022271714922,-0.0022271714922,-0.0022271714922,0,0,0,0,0.000267332026377,4.27968137097e-05,5.54912625542e-05,-1.26944488445e-05,8.19288892795e-05,0,"test",2243.25,0.000780118132174,1,1.00078011813,0,1.15,0,-55672,0,2245,2245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:56:00.000+09:00",2240,2240,2240,2240,185,-0.0022271714922,-0.0022271714922,-0.0022271714922,16.8844500793,2244.22278083,2244.53192622,-0.309145388652,0.0378332298168,-0.346978618469,2244.75,2244.8,0.527935330973,0.000485400773223,0.00194181933112,4.32525509745,,,,,"",,,0,0,0,0,0,-0.0022271714922,0,-0.00211604855775,-0.00213827512473,-0.00013801133422,1.68898347396e-05,-0.000154901168959,0.000235685415613,12.9345893831,"test",2243,-0.00133749442711,0.997883951442,0.998662505573,37,10.4,17.7884615385,-55857,-0.889423076923,2246.92944947,2242.57055053,-0.589724735885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:57:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,-0.0022271714922,16.8844500793,2243.57312224,2244.19622798,-0.623105739618,-0.0943545640701,-0.528751175548,2244.5,2244.7,0.490225664475,0.000485400773223,0.00267320115839,-0.257632606034,,,,,"",,,0,0,0,0,0,0,0,-0.00200490086879,-0.00209382100058,-0.000278172205186,-4.21225732456e-05,-0.000236049631941,0.000218850743069,0,"test",2242.75,-0.00122617322484,0.997995099131,0.998773826775,37,10.4,0,-55857,-0.889423076923,2247.5,2241.5,-0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:58:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,-0.0022271714922,16.8844500793,2243.02341113,2243.88539628,-0.861985151461,-0.247880681548,-0.614104469913,2244.25,2244.6,0.455209545584,0.000485400773223,0.00318210022437,-0.257632606034,,,,,"",,,0,0,0.00223214285714,0,1,0,0,-0.00189372841707,-0.00204936291544,-0.000384814799759,-0.000110661018548,-0.000274153781211,0.000203218547136,0,"test",2242.5,-0.00111482720178,0.998106271583,0.998885172798,37,10.4,0,-55857,-0.889423076923,2247.82071421,2240.67928579,-0.0951190357119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T16:59:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,-0.0022271714922,16.8844500793,2242.55827095,2243.59758915,-1.0393181932,-0.406168183879,-0.633150009322,2244,2244.5,0.422694578042,0.000485400773223,0.00356506238859,-0.257632606034,,,,,"",,,0,0,0.00223214285714,0,1,0,0,-0.0017825311943,-0.00200490086879,-0.000463981336251,-0.000181325082089,-0.000282656254162,0.000188702936626,0,"test",2242.25,-0.00100345634965,0.998217468806,0.99899654365,37,10.4,0,-55857,-0.889423076923,2248,2240,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:00:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,-0.0022271714922,16.8844500793,2242.16469081,2243.33110106,-1.16641025504,-0.558216598111,-0.60819365693,2243.75,2244.4,0.392502108182,0.000485400773223,0.00385972324806,-0.257632606034,,,,,"",,,0,0,0.00223214285714,0,1,0,0,-0.0016713091922,-0.0019604348601,-0.000520718863858,-0.000249203838443,-0.000271515025415,0.000175224155438,0,"test",2242,-0.000892060660125,0.998328690808,0.99910793934,37,10.4,0,-55857,-0.889423076923,2248.08012702,2239.41987298,0.0669872981078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:01:00.000+09:00",2240,2240,2240,2240,2,0,0,-0.0022271714922,16.8844500793,2241.83166145,2243.08435284,-1.25269138321,-0.69711155513,-0.555579828076,2243.5,2244.3,0.364466243312,0.000485400773223,0.00408520231331,-0.210687327577,,,,,"",,,0,0,0.00223214285714,0,1,0,0,-0.0015600624025,-0.00191596488883,-0.000559237224646,-0.000311210515683,-0.000248026708963,0.000162708144336,8.40760151479,"test",2242.33333333,-0.00104058272633,0.998439937598,0.998959417274,0.4,10.5,0.190476190476,-55857,-0.880952380952,2248.08257569,2238.91742431,0.118118692087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:02:00.000+09:00",2240,2240,2240,2240,19,0,0,-0.0022271714922,16.8844500793,2241.54986738,2242.85588226,-1.30601487242,-0.818892218588,-0.487122653829,2243.25,2244.2,0.338432940218,0.000485400773223,0.00425248724581,0.187301238186,,,,,"",,,0,0.00223214285714,0.00223214285714,0,1,0,0,-0.0014487908169,-0.00187149095446,-0.000583042353757,-0.000365576883298,-0.000217465470459,0.000151086134026,10.65869362,"test",2242.66666667,-0.00118906064209,0.998551209183,0.998810939358,4.2,11.45,1.65938864629,-55857,-0.807860262009,2248.01969601,2238.48030399,0.159307428065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:03:00.000+09:00",2245,2245,2245,2245,1,0.00223214285714,0.00223214285714,0,61.1050644699,2242.08065702,2243.01470579,-0.934048775673,-0.841923530005,-0.092125245668,2243.25,2244.2,0.671402015917,0.000705079901666,0.00425248724581,-0.260573182373,,,,,"",,,0,0,0,-0.0022271714922,0,0.00223214285714,0,0.000780118132174,0.000356474467516,-0.000416057361101,-0.000375021616929,-4.10357441728e-05,0.000299065485932,7.7169061353,"test",2243.08333333,0.000854478582309,1.00078011813,1.00085447858,4.4,11.5,0.0869565217391,-55856,-0.8,2248.01969601,2238.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:04:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,0,61.1050644699,2242.52978671,2243.16176462,-0.631977916108,-0.799934407225,0.167956491118,2243.25,2244.2,0.623444729066,0.000705079901666,0.00425248724581,-0.285389675932,,,,,"",,,0,0,0,-0.0022271714922,0,0,0,0.000780118132174,0.000356474467516,-0.000281504639692,-0.000356318221481,7.48135817896e-05,0.000277703665508,0,"test",2243.5,0.000668598172498,1.00078011813,1.00066859817,4.4,11.5,0,-55856,-0.8,2248.01969601,2238.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:05:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,0,61.1050644699,2242.90981952,2243.29793021,-0.38811068521,-0.717569662822,0.329458977612,2243.25,2244.2,0.578912962704,0.000705079901666,0.00425248724581,-0.285389675932,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0.000780118132174,0.000356474467516,-0.000172877810784,-0.000319630139342,0.000146752328558,0.0002578676894,0,"test",2243.91666667,0.000482786793924,1.00078011813,1.00048278679,4.4,11.5,0,-55856,-0.8,2248.01969601,2238.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:06:00.000+09:00",2245,2245,2245,2245,1,0,0.00223214285714,0,61.1050644699,2243.23138575,2243.42400945,-0.192623701628,-0.612580470583,0.419956768955,2243.25,2244.2,0.537562036796,0.000705079901666,0.00425248724581,-0.261902936078,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0.000780118132174,0.000356474467516,-8.58012033979e-05,-0.000272864352153,0.000187063148755,0.000239448568729,7.7169061353,"test",2244.33333333,0.000297044408139,1.00078011813,1.00029704441,4.2,11.55,0.0865800865801,-55856,-0.796536796537,2248.01969601,2238.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:07:00.000+09:00",2245,2245,2245,2245,1,0,0.00223214285714,0,61.1050644699,2243.50348025,2243.54074949,-0.0372692421074,-0.497518224888,0.460248982781,2243.25,2244.2,0.499164748454,0.000705079901666,0.00425248724581,-0.234754716193,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0.000780118132174,0.000356474467516,-1.66009987115e-05,-0.000221611681465,0.000205010682753,0.000222345099534,7.7169061353,"test",2244.33333333,0.000297044408139,1.00078011813,1.00029704441,0.6,10.45,0.0956937799043,-55856,-0.88038277512,2248.01969601,2238.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:08:00.000+09:00",2245,2245,2245,2245,0,0,0,0,61.1050644699,2243.73371406,2243.64884212,0.0848719354899,-0.381040192813,0.465912128303,2243.25,2244.2,0.463510123564,0.000705079901666,0.00425248724581,-0.259596485102,,,,,"",,,0,0,-0.0022271714922,-0.0022271714922,0,0,0,0.000780118132174,0.000356474467516,3.78048710423e-05,-0.000169728370963,0.000207533242006,0.00020646330671,0,"test",2244.33333333,0.000297044408139,1.00078011813,1.00029704441,0.4,10.45,0,-55856,-0.88038277512,2248.01969601,2238.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:09:00.000+09:00",2245,2245,2245,2245,1,0,0,0,61.1050644699,2243.92852728,2243.74892789,0.179599388759,-0.268912276498,0.448511665257,2243.25,2244.2,0.430402257595,0.000705079901666,0.00425248724581,-0.236069474549,,,,,"",,,0,-0.0022271714922,-0.0022271714922,-0.0022271714922,0,0,0,0.000780118132174,0.000356474467516,7.99997277321e-05,-0.000119782751224,0.000199782478956,0.000191715927659,7.7169061353,"test",2244.33333333,0.000297044408139,1.00078011813,1.00029704441,0.6,10.5,0.0952380952381,-55856,-0.87619047619,2248.01969601,2238.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:10:00.000+09:00",2240,2240,2240,2240,123,-0.0022271714922,-0.0022271714922,-0.0022271714922,32.2660268322,2243.32413847,2243.47122953,-0.147091061117,-0.244548033422,0.0974569723051,2243,2244.1,0.756802096339,0.000856041435206,0.00436823850697,2.26280309067,,,,,"",,,0,0,0,0,0,-0.0022271714922,0,-0.00133749442711,-0.00182701305646,-6.56656522844e-05,-0.000109173229206,4.35075769219e-05,0.000337858078723,12.5264191297,"test",2244.25,-0.00189372841707,0.998662505573,0.998106271583,25.2,16.65,7.38738738739,-55979,-0.921921921922,2247.89897949,2238.10102051,0.193813782152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:11:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,-0.0022271714922,32.2660268322,2242.81273255,2243.21410141,-0.401368865878,-0.275912199913,-0.125456665965,2242.75,2244,0.702744803743,0.000856041435206,0.00443646165247,-0.354261132672,,,,,"",,,0,0,0,0,0,0,0,-0.00122617322484,-0.0017825311943,-0.00017918252941,-0.000123175089247,-5.60074401629e-05,0.000313725358814,0,"test",2244.16666667,-0.00185666542889,0.998773826775,0.998143334571,25,16.65,0,-55979,-0.921921921922,2247.72493719,2237.77506281,0.223614600804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:12:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,-0.0022271714922,32.2660268322,2242.38000446,2242.97601983,-0.596015364015,-0.339932832734,-0.256082531281,2242.5,2243.9,0.652548746333,0.000856041435206,0.00445930880713,-0.354261132672,,,,,"",,,0,0,0,0,0,0,0,-0.00111482720178,-0.00173804536744,-0.000266078287507,-0.000151755728899,-0.000114322558608,0.000291316404613,0,"test",2244.08333333,-0.00181959968807,0.998885172798,0.998180400312,24.8,16.65,0,-55979,-0.921921921922,2247.5,2237.5,0.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:13:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,-0.0022271714922,32.2660268322,2242.01384993,2242.75557391,-0.741723983763,-0.420291062939,-0.321432920823,2242.25,2243.8,0.605938121595,0.000856041435206,0.00443745094038,-0.354261132672,,,,,"",,,0,0,0,0,0,0,0,-0.00100345634965,-0.00169355557536,-0.000331126778466,-0.000187629938812,-0.000143496839653,0.000270508089998,0,"test",2244,-0.0017825311943,0.99899654365,0.998217468806,24.8,16.65,0,-55979,-0.921921921922,2247.22493719,2237.27506281,0.273866491567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:14:00.000+09:00",2240,2240,2240,2240,0,0,-0.0022271714922,-0.0022271714922,32.2660268322,2241.70402686,2242.55145733,-0.847430463807,-0.505718943113,-0.341711520694,2242,2243.7,0.562656827195,0.000856041435206,0.00437018687383,-0.354261132672,,,,,"",,,0,0,0,0,0,0,0,-0.000892060660125,-0.00164906181753,-0.000378317171342,-0.000225767385318,-0.000152549786024,0.000251186083569,0,"test",2243.91666667,-0.00174545994726,0.99910793934,0.998254540053,24.6,16.65,0,-55979,-0.921921921922,2246.89897949,2237.10102051,0.295875854768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:15:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,32.2660268322,2241.44186889,2242.36246049,-0.920591603855,-0.588693475261,-0.331898128594,2241.75,2243.6,0.522467053824,0.000856041435206,0.00425533267053,-0.354261132672,,,,,"",,,0,0,0,0,0,0,0,-0.000780640124902,-0.00160456409342,-0.000410978394578,-0.00026280958717,-0.000148168807408,0.000233244220457,0,"test",2243.83333333,-0.00170838594667,0.999219359875,0.998291614053,0,16.65,0,-55979,-0.921921921922,2246.51969601,2236.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:16:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2241.2200429,2242.18746342,-0.967420512966,-0.664438882802,-0.302981630164,2241.75,2243.6,0.485147978551,0.000705079901666,0.00425533267053,-0.275754909023,,,,,"",,,0,0,0,0,0,0,0,-0.000780640124902,-0.00160456409342,-0.000431884157574,-0.000296624501251,-0.000135259656323,0.000216583918996,0,"test",2243.75,-0.0016713091922,0.999219359875,0.998328690808,0,7.4,0,-55979,-0.824324324324,2246.51969601,2236.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:17:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2241.032344,2242.02542909,-0.993085094031,-0.730168125048,-0.262916968983,2241.75,2243.5,0.450494551511,0.000705079901666,0.00425533267053,-0.275754909023,,,,,"",,,0,0,0,0,0,0,0,-0.000780640124902,-0.0015600624025,-0.000443341559835,-0.000325967912968,-0.000117373646867,0.000201113639068,0,"test",2243.66666667,-0.00163422968355,0.999219359875,0.998365770316,0,7.4,0,-55979,-0.824324324324,2246.51969601,2236.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:18:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.87352184,2241.8753973,-1.00187546274,-0.784509592586,-0.217365870153,2241.75,2243.4,0.418316369261,0.000705079901666,0.00425533267053,-0.275754909023,,,,,"",,,0,0,0,0,0,0,0,-0.000780640124902,-0.00151555674423,-0.00044726583158,-0.00035022749669,-9.70383348896e-05,0.000186748379134,0,"test",2243.58333333,-0.00159714742042,0.999219359875,0.99840285258,0,7.4,0,-55979,-0.824324324324,2246.51969601,2236.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:19:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.73913387,2241.73647899,-0.997345119559,-0.827076697981,-0.170268421578,2241.75,2243.3,0.388436628599,0.000705079901666,0.00425533267053,-0.275754909023,,,,,"",,,0,0,0,0,0,0,0,-0.000780640124902,-0.00147104711809,-0.000445243356946,-0.000369230668741,-7.60126882046e-05,0.000173409209196,0,"test",2243.5,-0.0015600624025,0.999219359875,0.998439937598,0,7.4,0,-55979,-0.824324324324,2246.51969601,2236.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:20:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.62542096,2241.60785091,-0.982429949039,-0.858147348192,-0.124282600846,2241.75,2243.2,0.360691155128,0.000705079901666,0.00425533267053,-0.275754909023,,,,,"",,,0,0,0,0,0,0,0,-0.000780640124902,-0.00142653352354,-0.000438584798678,-0.000383101494729,-5.54833039492e-05,0.000161022837111,0,"test",2243.41666667,-0.00152297462947,0.999219359875,0.998477025371,0,7.4,0,-55979,-0.824324324324,2246.51969601,2236.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:21:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.52920235,2241.48875085,-0.959548491235,-0.878427576801,-0.0811209144338,2241.75,2243.1,0.33492750119,0.000705079901666,0.00425533267053,-0.271788940755,,,,,"",,,0,0,0,0,0,0,0,-0.000780640124902,-0.00138201596006,-0.000428369862158,-0.000392155168215,-3.62146939437e-05,0.000149521205888,0,"test",2243.33333333,-0.00148588410104,0.999219359875,0.998514115899,0,7.3,0,-55979,-0.835616438356,2246.51969601,2236.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:22:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.44778661,2241.378473,-0.930686397613,-0.888879340963,-0.0418070566501,2241.75,2243,0.311004108248,0.000705079901666,0.00425533267053,-0.237256387351,,,,,"",,,0,0,0,0,0,0,0,-0.000780640124902,-0.00133749442711,-0.000415484998935,-0.000396821134359,-1.86638645759e-05,0.000138841119754,0,"test",2243.25,-0.0014487908169,0.999219359875,0.998551209183,0,6.35,0,-55979,-0.96062992126,2246.51969601,2236.98030399,0.316550153574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:23:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,32.2660268322,2240.37889636,2241.27636389,-0.897467533408,-0.890596979452,-0.00687055395526,2241.5,2242.9,0.288789529087,0.000485400773223,0.00408884737449,-0.235292579177,,,,,"",,,0,0,0,0,0,0,0,-0.000669194735668,-0.00129296892416,-0.000400655148843,-0.000397587937255,-3.06721158717e-06,0.000128923896914,0,"test",2243.16666667,-0.00141169477673,0.999330805264,0.998588305223,0,6.3,0,-55979,-0.97619047619,2246.08257569,2236.91742431,0.336336582323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:24:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,32.2660268322,2240.32060461,2241.18181842,-0.861213807509,-0.884720345064,0.0235065375545,2241.25,2242.8,0.268161705581,0.000485400773223,0.00386402857238,-0.235292579177,,,,,"",,,0,0,0,0,0,0,0,-0.000557724484105,-0.00124843945069,-0.000384470449781,-0.000394964439761,1.04939899797e-05,0.000119715047134,0,"test",2243.08333333,-0.00137459598024,0.999442275516,0.99862540402,0,6.3,0,-55979,-0.97619047619,2245.58012702,2236.91987298,0.355662432703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:25:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,32.2660268322,2240.27128083,2241.09427631,-0.822995488842,-0.872375373819,0.0493798849769,2241,2242.7,0.24900729804,0.000485400773223,0.00356983489514,-0.235292579177,,,,,"",,,0,0,0,0,0,0,0,-0.000446229361892,-0.00120390600615,-0.000367408700376,-0.000389453291884,2.20445915076e-05,0.000111163972339,0,"test",2243,-0.00133749442711,0.999553770638,0.998662505573,0,6.3,0,-55979,-0.97619047619,2245,2237,0.375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:26:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,32.2660268322,2240.22954531,2241.01321881,-0.783673495712,-0.854634998198,0.0709615024861,2240.75,2242.6,0.231221062465,0.000485400773223,0.00318707059179,-0.233331217807,,,,,"",,,0,0,0,0,0,0,0,-0.000334709360705,-0.00115936859003,-0.000349854239157,-0.000381533481338,3.16792421813e-05,0.000103223688601,0,"test",2243,-0.00133749442711,0.999665290639,0.998662505573,0,6.25,0,-55979,-0.984,2244.32071421,2237.17928579,0.394978993698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:27:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,32.2660268322,2240.19423065,2240.93816556,-0.743934914248,-0.832494981408,0.0885600671597,2240.5,2242.5,0.214705272289,0.000485400773223,0.00267797366659,-0.231372277804,,,,,"",,,0,0,0,0,0,0,0,-0.000223164472216,-0.00111482720178,-0.000332113801004,-0.000371649545271,3.95357442677e-05,9.58505679863e-05,0,"test",2242.91666667,-0.00130039011704,0.999776835528,0.998699609883,0,6.2,0,-55979,-0.991935483871,2243.5,2237.5,0.416666666667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:28:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,32.2660268322,2240.16434901,2240.86867182,-0.704322807242,-0.806860546575,0.102537739333,2240.25,2242.4,0.199369181411,0.000485400773223,0.00194571987213,-0.231372277804,,,,,"",,,0,0,0,0,0,0,0,-0.000111594688093,-0.00107028184088,-0.000314429824661,-0.000360205601149,4.5775776488e-05,8.90040988444e-05,0,"test",2242.83333333,-0.00126328304971,0.999888405312,0.99873671695,0,6.2,0,-55979,-0.991935483871,2242.42944947,2238.07055053,0.442646066532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:29:00.000+09:00",2240,2240,2240,2240,0,0,0,-0.0022271714922,32.2660268322,2240.13906455,2240.80432576,-0.665261209931,-0.778540679246,0.113279469315,2240,2242.3,0.185128525596,0.000485400773223,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,-0.0010257325068,-0.000296991611577,-0.000347562803235,5.05711916583e-05,8.26466632127e-05,0,"test",2242.75,-0.00122617322484,1,0.998773826775,0,6.15,0,-55979,-1,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:30:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.11767,2240.74474607,-0.627076070045,-0.748247757406,0.121171687361,2240,2242.2,0.171905059482,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000981179199001,-0.000279944674127,-0.000334039177413,5.40945032859e-05,7.6743330126e-05,0,"test",2242.66666667,-0.00118906064209,1,0.998810939358,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:31:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.09956693,2240.6895797,-0.590012771615,-0.716600760248,0.126587988632,2240,2242.1,0.159626126662,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000936621916953,-0.000263398558757,-0.000319911053682,5.65124949252e-05,7.12616636885e-05,0,"test",2242.58333333,-0.00115194530118,1,0.998848054699,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:32:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.08424894,2240.63849972,-0.554250782571,-0.684130764712,0.129879982141,2240,2242,0.148224260472,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000892060660125,-0.000247433385076,-0.000305415519961,5.79821348845e-05,6.61715448536e-05,0,"test",2242.5,-0.00111482720178,1,0.998885172798,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:33:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.07128756,2240.59120344,-0.519915881951,-0.65128778816,0.131371906209,2240,2241.9,0.137636813295,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000847495427985,-0.000232105304443,-0.000290753476857,5.86481724147e-05,6.14450059355e-05,0,"test",2242.41666667,-0.0010777063436,1,0.998922293656,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:34:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.06032024,2240.5474106,-0.487090351472,-0.618448300823,0.13135794935,2240,2241.8,0.127805612346,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000802926220002,-0.000217451049765,-0.000276092991439,5.86419416742e-05,5.70560769401e-05,0,"test",2242.33333333,-0.00104058272633,1,0.998959417274,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:35:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.05104021,2240.50686166,-0.455821456066,-0.585922931871,0.130101475806,2240,2241.7,0.118676640035,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000758353035643,-0.000203491721458,-0.000261572737443,5.80810159847e-05,5.29806428729e-05,0,"test",2242.25,-0.00100345634965,1,0.99899654365,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:36:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.04318787,2240.46931635,-0.426128487231,-0.553964042943,0.127835555712,2240,2241.6,0.110199737176,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000713775874375,-0.0001902359318,-0.000247305376314,5.70694445144e-05,4.91963112391e-05,0,"test",2242.16666667,-0.000966327213261,1,0.999033672787,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:37:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.03654358,2240.43455218,-0.398008600112,-0.522772954377,0.124764354265,2240,2241.5,0.102328327377,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000669194735668,-0.000177682410764,-0.000233380783204,5.56983724396e-05,4.56822890078e-05,0,"test",2242.08333333,-0.000929195316856,1,0.999070804683,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:38:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.03092149,2240.40236313,-0.371441638979,-0.492506691297,0.121065052319,2240,2241.4,0.0950191611362,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000624609618988,-0.000165822160258,-0.000219869058615,5.40468983565e-05,4.24192683644e-05,0,"test",2242,-0.000892060660125,1,0.99910793934,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:39:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.02616434,2240.37255845,-0.346394115139,-0.463284176066,0.116890060926,2240,2241.3,0.0882320781979,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000580020523803,-0.000154640229973,-0.000206823292887,5.21830629136e-05,3.93893206241e-05,0,"test",2241.91666667,-0.000854923242761,1,0.999145076757,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:40:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.02213906,2240.34496153,-0.322822475491,-0.435191835951,0.11236936046,2240,2241.2,0.081929786898,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00053542744958,-0.000144117176559,-0.000194282069621,5.01648930624e-05,3.65757977223e-05,0,"test",2241.83333333,-0.000817783064456,1,0.999182216936,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:41:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.01873305,2240.31940883,-0.300675778041,-0.408288624369,0.107612846328,2240,2241.1,0.0760776592625,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000490830395788,-0.000134230258054,-0.000182271707308,4.80414492536e-05,3.39632407422e-05,0,"test",2241.75,-0.000780640124902,1,0.999219359875,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:42:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.01585104,2240.29574891,-0.279897872312,-0.382610473957,0.102712601646,2240,2241,0.0706435407437,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000446229361892,-0.000124954407282,-0.000170808247302,4.58538400204e-05,3.15372949749e-05,0,"test",2241.66666667,-0.000743494423792,1,0.999256505576,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:43:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.01341242,2240.27384159,-0.260429166999,-0.358174212566,0.0977450455671,2240,2240.9,0.0655975735477,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00040162434736,-0.000116263020982,-0.000159899202038,4.36361810567e-05,2.92846310481e-05,0,"test",2241.58333333,-0.000706345960816,1,0.999293654039,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:44:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.01134897,2240.25355702,-0.242208054095,-0.334980980872,0.0927729267765,2240,2240.8,0.06091203258,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.00035701535166,-0.000108128595578,-0.000149545080746,4.14164851681e-05,2.71928716875e-05,0,"test",2241.5,-0.000669194735668,1,0.999330805264,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:45:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00960297,2240.23477502,-0.225172047643,-0.313019194226,0.0878471465829,2240,2240.7,0.05656117311,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000312402374258,-0.000100523235555,-0.000139740711708,3.92174761531e-05,2.52505237098e-05,0,"test",2241.41666667,-0.000632040748039,1,0.999367959252,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:46:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00812559,2240.21738428,-0.209258685919,-0.292267092565,0.0830084066452,2240,2240.7,0.0525210893165,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000312402374258,-9.3419056214e-05,-0.000130476380609,3.70573243952e-05,2.34469148734e-05,0,"test",2241.33333333,-0.000594883997621,1,0.999405116002,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:47:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.0068755,2240.20128174,-0.194406238006,-0.272694921653,0.0782886836467,2240,2240.7,0.0487695829367,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000312402374258,-8.67884991099e-05,-0.000121738804309,3.49503051994e-05,2.17721352396e-05,0,"test",2241.25,-0.000557724484105,1,0.999442275516,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:48:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00581773,2240.18637198,-0.180554249037,-0.25426678713,0.0737125380927,2240,2240.7,0.0452860412984,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000312402374258,-8.06045754629e-05,-0.00011351195854,3.29073830771e-05,2.02169827225e-05,0,"test",2241.16666667,-0.000520562207184,1,0.999479437793,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:49:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.0049227,2240.17256665,-0.167643952847,-0.236942220273,0.0692982674262,2240,2240.7,0.0420513240628,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000312402374258,-7.48410503781e-05,-0.000105777776908,3.09367265296e-05,1.8772912528e-05,0,"test",2241.08333333,-0.000483397166549,1,0.999516602833,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:50:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00416536,2240.15978393,-0.155618576028,-0.220677491424,0.0650589153963,2240,2240.7,0.0390476580583,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000312402374258,-6.94725785838e-05,-9.85167372429e-05,2.90441586591e-05,1.74319902046e-05,0,"test",2241,-0.000446229361892,1,0.999553770638,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:51:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00352453,2240.14794809,-0.144423553436,-0.205426703827,0.0610031503902,2240,2240.7,0.0362585396256,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000312402374258,-6.44748006412e-05,-9.17083499226e-05,2.72335492813e-05,1.61868480471e-05,0,"test",2240.91666667,-0.000409058792905,1,0.999590941207,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:52:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.0029823,2240.13698897,-0.13400667188,-0.191142697437,0.0571360255573,2240,2240.7,0.033668643938,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000312402374258,-5.98244070892e-05,-8.53315613559e-05,2.55071542667e-05,1.50306446152e-05,0,"test",2240.83333333,-0.000371885459279,1,0.999628114541,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:53:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00252348,2240.12684164,-0.124318155882,-0.177777789126,0.0534596332445,2240,2240.6,0.0312637407996,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,-0.000267785414621,-5.54991767329e-05,-7.93650844313e-05,2.38659076984e-05,1.39570271427e-05,0,"test",2240.75,-0.000334709360705,1,0.999665290639,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:54:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00213526,2240.11744596,-0.115310707098,-0.16528437272,0.0499736656227,2240,2240.5,0.0290306164568,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,-0.000223164472216,-5.147799424e-05,-7.3787666393e-05,2.2309672153e-05,1.29600966325e-05,0,"test",2240.66666667,-0.000297530496876,1,0.999702469503,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:55:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00180675,2240.10874626,-0.106939506972,-0.153615399571,0.0466758925986,2240,2240.4,0.0269570009956,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,-0.00017853954651,-4.77408513268e-05,-6.85783033798e-05,2.0837452053e-05,1.20343754444e-05,0,"test",2240.58333333,-0.000260348867482,1,0.999739651133,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:56:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00152879,2240.10069098,-0.0991621905555,-0.142724757768,0.0435625672122,2240,2240.3,0.0250315009245,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,-0.000133910636968,-4.42688350694e-05,-6.37164097177e-05,1.94475746483e-05,1.11747771984e-05,0,"test",2240.58333333,-0.000260348867482,1,0.999739651133,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:57:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00129359,2240.09323239,-0.0919387980289,-0.13256756582,0.0406287677911,2240,2240.2,0.0232435365727,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,-8.92777430586e-05,-4.10441062629e-05,-5.91819490268e-05,1.81378427639e-05,1.03765788271e-05,0,"test",2240.58333333,-0.000260348867482,1,0.999739651133,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:58:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00109458,2240.08632629,-0.0852317093199,-0.12310039452,0.0378686852,2240,2240.1,0.0215832839604,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,-4.4640864247e-05,-3.80498702321e-05,-5.49555332678e-05,1.69056630357e-05,9.63539462517e-06,0,"test",2240.58333333,-0.000260348867482,1,0.999739651133,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T17:59:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00092618,2240.07993175,-0.0790055662078,-0.114281428858,0.0352758626497,2240,2240,0.0200416208203,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,0,-3.52703420571e-05,-5.10184950257e-05,1.57481529686e-05,8.94715215194e-06,0,"test",2240.58333333,-0.000260348867482,1,0.999739651133,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:00:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00078369,2240.07401088,-0.0732271855222,-0.10607058019,0.0328433946682,2240,2240,0.018610076476,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,0,-3.26907078224e-05,-4.7352937585e-05,1.46622297626e-05,8.30806985537e-06,0,"test",2240.58333333,-0.000260348867482,1,0.999739651133,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:01:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00066312,2240.06852859,-0.0678654663466,-0.0984295574217,0.0305640910751,2240,2240,0.0172807852992,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,0,-3.02970831904e-05,-4.39417667061e-05,1.36446835157e-05,7.71463629427e-06,0,"test",2240.58333333,-0.000260348867482,1,0.999739651133,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:02:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00056111,2240.0634524,-0.0628912935872,-0.0913219046548,0.0284306110676,2240,2240,0.0160464434921,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,0,-2.80764703514e-05,-4.07687074352e-05,1.26922370837e-05,7.16359084468e-06,0,"test",2240.58333333,-0.000260348867482,1,0.999739651133,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:03:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00047478,2240.05875222,-0.058277439789,-0.0847130116816,0.0264355718926,2240,2240,0.0149002689569,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,0,-2.60167141915e-05,-3.78183087864e-05,1.18015945949e-05,6.65190578435e-06,0,"test",2240.5,-0.000223164472216,1,0.999776835528,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:04:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00040174,2240.0544002,-0.0539984667016,-0.0785701026856,0.024571635984,2240,2240,0.0138359640314,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,0,-2.41064583489e-05,-3.50759386989e-05,1.096948035e-05,6.1767696569e-06,0,"test",2240.41666667,-0.000185977310768,1,0.999814022689,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:05:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00033993,2240.05037056,-0.0500306277677,-0.072862207702,0.0228315799343,2240,2240,0.0128476808863,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,0,-2.2335101682e-05,-3.25277712956e-05,1.01926696135e-05,5.73557182426e-06,0,"test",2240.33333333,-0.00014878738283,1,0.999851212617,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:06:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00028764,2240.04663941,-0.0463517724461,-0.0675601206508,0.0212083482048,2240,2240,0.0119299893945,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,0,-2.06927555563e-05,-3.01607681477e-05,9.46801259141e-06,5.32588812253e-06,0,"test",2240.25,-0.000111594688093,1,0.999888405312,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:07:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00024338,2240.04318464,-0.0429412530634,-0.0626363471334,0.0196950940699,2240,2240,0.0110778472949,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,0,-1.91702022605e-05,-2.79626549702e-05,8.79245270979e-06,4.94546754235e-06,0,"test",2240.16666667,-7.4399226248e-05,1,0.999925600774,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:08:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00020594,2240.03998577,-0.039779834709,-0.0580650446485,0.0182852099395,2240,2240,0.0102865724881,0,0,,,,,,"",,,0,0,0,0.00223214285714,0,0,0,0,0,-1.77588547808e-05,-2.59218949324e-05,8.16304015157e-06,4.59221986075e-06,0,"test",2240.08333333,-3.72009969868e-05,1,0.999962799003,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:09:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00017426,2240.03702387,-0.0368496085371,-0.0538219574262,0.0169723488891,2240,2240,0.00955181731036,0,0,,,,,,"",,,0,0,0.00223214285714,0.00223214285714,1,0,0,0,0,-1.64507180969e-05,-2.40276595653e-05,7.57694146836e-06,4.26420415641e-06,0,"test",2240,0,1,1,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:10:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00014745,2240.03428136,-0.0341339087327,-0.0498843476875,0.0157504389548,2240,2240,0.00886954464534,0,0,,,,,,"",,,0,0,0.00223214285714,0.00223214285714,1,0,0,0,0,-1.52383521128e-05,-2.22697980748e-05,7.03144596198e-06,3.95961814524e-06,0,"test",2240,0,1,1,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:11:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00012476,2240.031742,-0.0316172332878,-0.0462309248075,0.0146136915198,2240,2240,0.0082360057421,0,0,,,,,,"",,,0,0,0.00223214285714,0.00446428571429,1,0,0,0,0,-1.41148362892e-05,-2.06388057177e-05,6.52396942847e-06,3.67678827772e-06,0,"test",2240,0,1,1,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:12:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00010557,2240.02939074,-0.0292851686709,-0.0428417735802,0.0135566049093,2240,2240,0.00764771961766,0,0,,,,,,"",,,0,0,0.00223214285714,0.00446428571429,1,0,0,0,0,-1.30737360138e-05,-1.91257917769e-05,6.0520557631e-06,3.4141605436e-06,0,"test",2240,0,1,1,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:13:00.000+09:00",2240,2240,2240,2240,0,0,0,0,32.2660268322,2240.00008933,2240.02721365,-0.027124318402,-0.0396982825446,0.0125739641426,2240,2240,0.00710145393069,0,0,,,,,,"",,,0,0.00223214285714,0.00223214285714,0.00446428571429,1,0,0,0,0,-1.21090707152e-05,-1.77224475645e-05,5.61337684936e-06,3.17029193334e-06,0,"test",2240,0,1,1,0,0,,-55979,,2240,2240,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:14:00.000+09:00",2245,2245,2245,2245,1,0.00223214285714,0.00223214285714,0.00223214285714,98.7721693629,2240.76930635,2240.39556819,0.373738163358,0.0429890066359,0.330749156722,2240.25,2240.1,0.363737064364,0.000486484257092,0.00194571987213,4.35889894354,,,,,"",,,0,0,0,0.0022271714922,0,0.00223214285714,0,0.00212029907376,0.00218740234811,0.000166475796596,1.91487780115e-05,0.000147327018584,0.000162020964082,7.7169061353,"test",2240.08333333,0.00219485882222,1.00212029907,1.00219485882,0.2,0.05,20,-55978,1,2242.42944947,2238.07055053,1.58972473589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:15:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,0.00223214285714,98.7721693629,2241.4201823,2240.73663721,0.683545085952,0.171100222499,0.512444863453,2240.5,2240.2,0.337755845481,0.000486484257092,0.00267797366659,-0.229415733871,,,,,"",,,0,0,0,0.0022271714922,0,0,0,0.00200848024994,0.00214266583341,0.000304474425814,7.6213907572e-05,0.000228260518242,0.000150448038076,0,"test",2240.16666667,0.00215757756119,1.00200848025,1.00215757756,0.2,0.05,0,-55978,1,2243.5,2237.5,1.25,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:16:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,0.00223214285714,98.7721693629,2241.97092348,2241.05244186,0.918481619768,0.320576501953,0.597905117815,2240.75,2240.3,0.313630427947,0.000486484257092,0.00318707059179,-0.229415733871,,,,,"",,,0,0,0,0.0022271714922,0,0,0,0.00189668637733,0.0020979333125,0.000409123215932,0.000142795769244,0.000266327446688,0.000139701749642,0,"test",2240.25,0.00212029907376,1.00189668638,1.00212029907,0.2,0.05,0,-55978,1,2244.32071421,2237.17928579,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:17:00.000+09:00",2245,2245,2245,2245,0,0,0.00223214285714,0.00223214285714,98.7721693629,2242.43693526,2241.34485358,1.09208167766,0.474877537095,0.617204140567,2241,2240.4,0.291228254522,0.000486484257092,0.00356983489514,-0.229415733871,,,,,"",,,0,0,0,0.0022271714922,0,0,0,0.00178491744757,0.00205320478486,0.000486450635929,0.000211526742581,0.000274923893348,0.000129723053239,0,"test",2240.33333333,0.00208302335962,1.00178491745,1.00208302336,0.2,0.05,0,-55978,1,2245,2237,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:18:00.000+09:00",2245,2245,2245,2245,15,0,0.00223214285714,0.00223214285714,98.7721693629,2242.83125291,2241.61560517,1.21564774379,0.623031578433,0.592616165353,2241.25,2240.5,0.270426236342,0.000486484257092,0.00386402857238,4.349203632,,,,,"",,,0,0,0,0.0022271714922,0,0,0,0.00167317345231,0.00200848024994,0.000541491199905,0.000277519634046,0.000263971565859,0.000120457120865,10.4245406965,"test",2240.41666667,0.00204575041845,1.00167317345,1.00204575042,3.2,0.8,18.75,-55978,0.0625,2245.58012702,2236.91987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:19:00.000+09:00",2245,2245,2245,2245,4,0,0,0.00223214285714,98.7721693629,2243.16490631,2241.86630108,1.29860522871,0.758146308489,0.540458920224,2241.5,2240.6,0.251110076603,0.000486484257092,0.00408884737449,0.900450337781,,,,,"",,,0,0,0,0.0022271714922,0,0,0,0.00156145438323,0.00196375970722,0.000578443309004,0.000337704369037,0.000240738939966,0.000111853040803,9.10286651367,"test",2240.5,0.00200848024994,1.00156145438,1.00200848025,3.8,1,4,-55978,0.05,2246.08257569,2236.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:20:00.000+09:00",2245,2245,2245,2245,9,0,0,0.00223214285714,98.7721693629,2243.44722841,2242.09842692,1.34880148923,0.876277344636,0.47252414459,2241.75,2240.7,0.23317364256,0.000486484257092,0.00425533267053,2.0144079709,,,,,"",,,0,0,0,0.0022271714922,0,0,0,0.00144976023196,0.00191904315616,0.00060080244509,0.000390323984248,0.000210478460842,0.000103863537889,9.91373486899,"test",2240.58333333,0.0019712128538,1.00144976023,1.00197121285,5.6,1.45,6.20689655172,-55978,0.0344827586207,2246.51969601,2236.98030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:21:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,98.7721693629,2243.68611635,2242.31335826,1.37275808662,0.975573493032,0.397184593584,2242,2240.8,0.216518382377,0.000486484257092,0.00437018687383,-0.386873054013,,,,,"",,,0,0,0,0.0022271714922,0,0,0,0.00133809099019,0.00187433059622,0.000611473535241,0.000434553894446,0.000176919640795,9.64447137537e-05,0,"test",2240.66666667,0.00193394822969,1.00133809099,1.00193394823,5.6,1.45,0,-55978,0.0344827586207,2246.89897949,2237.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:22:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,98.7721693629,2243.8882523,2242.51236876,1.37588353373,1.05563550117,0.320248032557,2242.25,2240.9,0.201052783636,0.000486484257092,0.00443745094038,-0.386873054013,,,,,"",,,0,0,0,0.0022271714922,0,0,0,0.00122644664957,0.00182962202686,0.000612865716583,0.000470216258874,0.000142649457709,8.95558056285e-05,0,"test",2240.75,0.00189668637733,1.00122644665,1.00189668638,5.6,1.45,0,-55978,0.0344827586207,2247.22493719,2237.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:23:00.000+09:00",2245,2245,2245,2245,1000,0,0,0.00223214285714,98.7721693629,2244.0592904,2242.69663774,1.36265266142,1.11703893322,0.2456137282,2242.5,2241,0.186691870519,0.000486484257092,0.00445930880713,4.35825766238,,,,,"",,,0,0,0,0.0022271714922,0,0,0,0.00111482720178,0.00178491744757,0.000606972232259,0.000497567453551,0.000109404778708,8.31589623693e-05,14.6242165246,"test",2240.83333333,0.00185942729639,1.0011148272,1.0018594273,202.6,51.45,19.436345967,-55978,0.000971817298348,2247.5,2237.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:24:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,98.7721693629,2244.20401496,2242.86725717,1.33675778812,1.1609827042,0.175775083917,2242.75,2241.1,0.173356736911,0.000486484257092,0.00443646165247,-0.236394872942,,,,,"",,,0,0,0,0.0022271714922,0,0,0,0.0010032326385,0.00174021685779,0.000595437767536,0.000517141516348,7.82962511879e-05,7.72190364858e-05,0,"test",2240.91666667,0.00182217098658,1.00100323264,1.00182217099,201.8,51.45,0,-55978,0.000971817298348,2247.72493719,2237.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:25:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,98.7721693629,2244.3264742,2243.02523812,1.30123607498,1.18903337836,0.112202696624,2243,2241.2,0.160974112846,0.000486484257092,0.00436823850697,-0.236394872942,,,,,"",,,0,0,0,0.0022271714922,0,0,0,0.000891662951404,0.00169552025701,0.000579615178165,0.000529636248711,4.99789294537e-05,7.17033910225e-05,0,"test",2241,0.00178491744757,1.00089166295,1.00178491745,200,51.45,0,-55978,0.000971817298348,2247.89897949,2238.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:26:00.000+09:00",2245,2245,2245,2245,4,0,0,0.00223214285714,98.7721693629,2244.43009355,2243.17151678,1.25857677181,1.20294205705,0.0556347147631,2243.25,2241.3,0.149475961928,0.000486484257092,0.00425248724581,-0.218981010756,,,,,"",,,0,0,0.0022271714922,0.0022271714922,1,0,0,0.000780118132174,0.00165082764467,0.000560613261386,0.000535831651246,2.47816101395e-05,6.65817202352e-05,9.10286651367,"test",2241.08333333,0.00174766667906,1.00078011813,1.00174766668,200.8,51.65,0.0774443368829,-55978,0.000968054211036,2248.01969601,2238.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:27:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,98.7721693629,2244.51777147,2243.30695998,1.2108114856,1.20451594276,0.00629554284424,2243.5,2241.4,0.138799107505,0.000486484257092,0.00408520231331,-0.237363467063,,,,,"",,,0,0,0.0022271714922,0.0022271714922,1,0,0,0.000668598172498,0.00160613902026,0.000539336964634,0.000536532713924,2.80425071013e-06,6.18258830755e-05,0,"test",2241.16666667,0.00171041868075,1.00066859817,1.00171041868,200.8,51.65,0,-55978,0.000968054211036,2248.08257569,2238.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:28:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,98.7721693629,2244.59196047,2243.43237035,1.15959011908,1.19553077802,-0.0359406589429,2243.75,2241.5,0.12888488554,0.000486484257092,0.00385972324806,-0.237363467063,,,,,"",,,0,0,0.0022271714922,0.0022271714922,1,0,0,0.000557103064067,0.00156145438323,0.000516521211171,0.000532530413373,-1.60092022017e-05,5.74097485701e-05,0,"test",2241.25,0.00167317345231,1.00055710306,1.00167317345,0.8,51.65,0,-55978,0.000968054211036,2248.08012702,2239.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:29:00.000+09:00",2245,2245,2245,2245,163,0,0,0.00223214285714,98.7721693629,2244.65473578,2243.54849107,1.1062447166,1.17767356574,-0.0714288491375,2244,2241.6,0.119678822287,0.000486484257092,0.00356506238859,0.472177171097,,,,,"",,,0,0,0.0022271714922,0.0022271714922,1,0,0,0.000445632798574,0.00151677373305,0.000492759339243,0.000524576198547,-3.1816859304e-05,5.33090522437e-05,12.8102137337,"test",2241.33333333,0.00163593099346,1.0004456328,1.00163593099,33.4,59.8,2.72575250836,-55978,0.000836120401338,2248,2240,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:30:00.000+09:00",2245,2245,2245,2245,0,0,0,0.00223214285714,98.7721693629,2244.70785335,2243.65601025,1.0518431082,1.15250747423,-0.100664366029,2244.25,2241.7,0.111130334981,0.000486484257092,0.00318210022437,-0.273606539066,,,,,"",,,0,0.0022271714922,0.0022271714922,0.0022271714922,1,0,0,0.000334187367717,0.00147209706919,0.000468526996972,0.000513366358232,-4.48393612602e-05,4.95012627977e-05,0,"test",2241.41666667,0.00159869130386,1.00033418737,1.0015986913,33.4,59.8,0,-55978,0.000836120401338,2247.82071421,2240.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:31:00.000+09:00",2250,2250,2250,2250,11,0.0022271714922,0.0022271714922,0.00446428571429,99.7247600321,2245.52202976,2244.12593541,1.39609434825,1.20122484904,0.194869499216,2244.75,2241.9,0.460335311054,0.000668897614253,0.00342182681718,-0.225936038436,,,,,"",,,0,0,0,0,0,0.0022271714922,0,0.00233879051119,0.00361300682457,0.000620486377001,0.000533877710682,8.66086663184e-05,0.000204593471579,10.1166211712,"test",2241.58333333,0.00375478642329,1.00233879051,1.00375478642,34.8,60.35,0.182270091135,-55967,0.009942004971,2248.59057287,2240.90942713,1.18349178265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:32:00.000+09:00",2250,2250,2250,2250,0,0,0.0022271714922,0.00446428571429,99.7247600321,2246.21094826,2244.56105131,1.64989695116,1.29095926946,0.358937681699,2245.25,2242.1,0.427454217407,0.000668897614253,0.00342106480252,-0.276296654906,,,,,"",,,0,0,0,0,0,0,0,0.00211557732992,0.00352348244949,0.000733287533849,0.000573759675316,0.000159527858533,0.000189979652181,0,"test",2241.75,0.00368016058883,1.00211557733,1.00368016059,34.8,60.35,0,-55967,0.009942004971,2249.09057287,2241.40942713,1.11839732716,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:33:00.000+09:00",2250,2250,2250,2250,0,0,0.0022271714922,0.00446428571429,99.7247600321,2246.7938793,2244.9639364,1.82994289986,1.39875599554,0.431186904323,2245.75,2242.3,0.396921773306,0.000668897614253,0.00317997480955,-0.276296654906,,,,,"",,,0,0,0,0,0,0,0,0.00189246354225,0.00343397404451,0.000813307955495,0.000621669331351,0.000191638624143,0.000176409677025,0,"test",2241.91666667,0.00360554584991,1.00189246354,1.00360554585,34.8,60.35,0,-55967,0.009942004971,2249.32071421,2242.17928579,1.09511903571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:34:00.000+09:00",2250,2250,2250,2250,3,0,0.0022271714922,0.0022271714922,99.7247600321,2247.28712864,2245.33697815,1.95015049045,1.50903489452,0.441115595924,2246,2242.5,0.36857021807,0.000485400773223,0.00356188780053,-0.263051966727,,,,,"",,,0,0,0,0,0,0,0,0.00178094390027,0.00334448160535,0.000866733551309,0.000670682175343,0.000196051375966,0.000163808985809,8.81744592104,"test",2242.08333333,0.00353094220405,1.0017809439,1.0035309422,2.8,60.45,0.0496277915633,-55967,0.00909842845327,2250,2242,1,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:35:00.000+09:00",2250,2250,2250,2250,0,0,0.0022271714922,0.0022271714922,99.7247600321,2247.70449346,2245.68238717,2.02210628944,1.61164917351,0.410457115937,2246.25,2242.7,0.342243773922,0.000485400773223,0.00385542750711,-0.276788361856,,,,,"",,,0,0,0,0,0,0,0,0.0016694490818,0.00325500512775,0.000898713906419,0.000716288521558,0.000182425384861,0.000152108343966,0,"test",2242.25,0.00345634964879,1.00166944908,1.00345634965,2.8,60.45,0,-55967,0.00909842845327,2250.58012702,2241.91987298,0.933012701892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:36:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2248.05764831,2246.00221034,2.05543796912,1.70040693263,0.355031036491,2246.5,2242.9,0.317797790071,0.000485400773223,0.00407974689068,-0.276788361856,,,,,"",,,0,0,0,0,0,0,0,0.00155797907857,0.00316554460743,0.000913527986275,0.000755736414502,0.000157791571774,0.000141243462254,0,"test",2242.41666667,0.00338176818165,1.00155797908,1.00338176818,0.6,60.45,0,-55967,0.00909842845327,2251.08257569,2241.91742431,0.881881307913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:37:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2248.35647165,2246.29834291,2.05812873845,1.77195129379,0.286177444656,2246.75,2243.1,0.295097947923,0.000485400773223,0.00424586269686,-0.276788361856,,,,,"",,,0,0,0,0,0,0,0,0.00144653388227,0.00307610004012,0.000914723883755,0.000787533908352,0.000127189975403,0.000131154643521,0,"test",2242.58333333,0.00330719780016,1.00144653388,1.0033071978,0.6,60.45,0,-55967,0.00909842845327,2251.51969601,2241.98030399,0.840692571935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:38:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2248.60932217,2246.57253973,2.0367824325,1.82491752153,0.211864910965,2247,2243.3,0.274019523071,0.000485400773223,0.00436046238146,-0.273128563207,,,,,"",,,0,0,0,0,0,0,0,0.00133511348465,0.00298667142157,0.000905236636666,0.000811074454015,9.41621826513e-05,0.000121786454698,0,"test",2242.75,0.00323263850184,1.00133511348,1.0032326385,0.6,59.7,0,-55967,0.00921273031826,2251.89897949,2242.10102051,0.806186217848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:39:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2248.8232726,2246.82642568,1.99684692291,1.85930340181,0.137543521101,2247.25,2243.5,0.254446699995,0.000485400773223,0.00442757787121,-0.272147946513,,,,,"",,,0,0,0,0,0,0,0,0.00122371787741,0.00289725874749,0.000887487521293,0.000826357067471,6.11304538225e-05,0.00011308742222,0,"test",2242.91666667,0.00315809028423,1.00122371788,1.00315809028,0,59.5,0,-55967,0.00924369747899,2252.22493719,2242.27506281,0.776385399196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:40:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2249.00430759,2247.06150526,1.94280232796,1.87600318704,0.0667991409172,2247.5,2243.7,0.236271935709,0.000485400773223,0.00444938820912,-0.269950515472,,,,,"",,,0,0,0,0,0,0,0,0.00111234705228,0.00280786201364,0.000863467701314,0.000833779194239,2.96885070743e-05,0.000105009749204,0,"test",2243.08333333,0.00308355314485,1.00111234705,1.00308355314,0,59.05,0,-55967,0.00931414055885,2252.5,2242.5,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:41:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2249.15749103,2247.27917153,1.87831949911,1.87646644945,0.00185304965881,2247.75,2243.9,0.219395368873,0.000485400773223,0.00442659298012,-0.269950515472,,,,,"",,,0,0,0,0,0,0,0,0.001001001001,0.00271848121574,0.000834808666272,0.000833985088646,8.23577626138e-07,9.75090528325e-05,0,"test",2243.25,0.00300902708124,1.001001001,1.00300902708,0,59.05,0,-55967,0.00931414055885,2252.72493719,2242.77506281,0.726133508433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:42:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2249.2871078,2247.48071438,1.80639341385,1.86245184233,-0.0560584284858,2248,2244.1,0.203724271096,0.000485400773223,0.00435852267399,-0.269950515472,,,,,"",,,0,0,0,0,0,0,0,0.000889679715302,0.00262911634954,0.000802841517265,0.00082775637437,-2.49148571048e-05,9.05441204873e-05,0,"test",2243.41666667,0.00293451209093,1.00088967972,1.00293451209,0,59.05,0,-55967,0.00931414055885,2252.89897949,2243.10102051,0.704124145232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:43:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2249.39678352,2247.66732813,1.72945538791,1.83585255145,-0.106397163538,2248.25,2244.3,0.189172537447,0.000485400773223,0.00424302991846,-0.255579619962,,,,,"",,,0,0,0,0,0,0,0,0.000778383186923,0.00253976741077,0.000768646839071,0.00081593446731,-4.7287628239e-05,8.40766833096e-05,0,"test",2243.58333333,0.00286000817145,1.00077838319,1.00286000817,0,9.05,0,-55967,0.060773480663,2253.01969601,2243.48030399,0.683449846426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:44:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2249.48958606,2247.84011864,1.64946741445,1.79857552405,-0.149108109597,2248.5,2244.5,0.175660213343,0.000485400773223,0.00407611802976,-0.255579619962,,,,,"",,,0,0,0,0,0,0,0,0.000667111407605,0.00245043439519,0.000733096628645,0.000799366899577,-6.62702709322e-05,7.80712059304e-05,0,"test",2243.75,0.00278551532033,1.00066711141,1.00278551532,0,9.05,0,-55967,0.060773480663,2253.08257569,2243.91742431,0.663663417677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:45:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2249.56811128,2248.00010985,1.56800142482,1.7524607042,-0.184459279379,2248.75,2244.7,0.163113055247,0.000485400773223,0.00385114131755,-0.255579619962,,,,,"",,,0,0,0,0,0,0,0,0.000555864369094,0.00236111729853,0.000696889522144,0.00077887142409,-8.19819019462e-05,7.2494691221e-05,0,"test",2243.91666667,0.00271103353511,1.00055586437,1.00271103354,0,9.05,0,-55967,0.060773480663,2253.08012702,2244.41987298,0.644337567297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:46:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2249.6345557,2248.14824986,1.48630583267,1.6992297299,-0.212923897228,2249,2244.9,0.15146212273,0.000485400773223,0.00355713650511,-0.249654840502,,,,,"",,,0,0,0,0,0,0,0,0.000444642063139,0.00227181611653,0.000660580370075,0.000755213213287,-9.46328432124e-05,6.7316498991e-05,0,"test",2244.08333333,0.00263656281332,1.00044464206,1.00263656281,0,8.85,0,-55967,0.0621468926554,2253,2245,0.625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:47:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2249.6907779,2248.28541654,1.40536135639,1.64045605519,-0.235094698805,2249.25,2245.1,0.140643399678,0.000485400773223,0.00317502653264,-0.249654840502,,,,,"",,,0,0,0,0,0,0,0,0.000333444481494,0.00218253084495,0.000624605047285,0.000729091580087,-0.000104486532802,6.25081776345e-05,0,"test",2244.25,0.0025621031525,1.00033344448,1.00256210315,0,8.85,0,-55967,0.0621468926554,2252.82071421,2245.67928579,0.605021006302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:48:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2249.73835053,2248.41242272,1.32592780539,1.57755040523,-0.251622599846,2249.5,2245.3,0.130597442558,0.000485400773223,0.00266725939098,-0.249654840502,,,,,"",,,0,0,0,0,0,0,0,0.000222271615915,0.00209326147954,0.000589301246839,0.000701133513437,-0.000111832266598,5.80433078034e-05,0,"test",2244.41666667,0.00248765455018,1.00022227162,1.00248765455,0,8.85,0,-55967,0.0621468926554,2252.5,2246.5,0.583333333333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:49:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2249.77860429,2248.53002104,1.2485832534,1.51175697487,-0.263173721466,2249.75,2245.5,0.121269053804,0.000485400773223,0.00193750369754,-0.285535955757,,,,,"",,,0,0,0,0,0,0,0,0.000111123458162,0.00200400801603,0.0005549258904,0.00067189198883,-0.00011696609843,5.38973572461e-05,0,"test",2244.58333333,0.0024132170039,1.00011112346,1.002413217,0,0.7,0,-55967,0.785714285714,2251.92944947,2247.57055053,0.557353933468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:50:00.000+09:00",2250,2250,2250,2250,0,0,0,0.0022271714922,99.7247600321,2249.81266517,2248.63890837,1.17375680095,1.44415694008,-0.270400139133,2250,2245.7,0.112606978532,0.000485400773223,0,-0.285535955757,,,,,"",,,0,0,0,0,0,0,0,0,0.00191477045019,0.000521669689311,0.000641847528926,-0.000120177839615,5.00475460142e-05,0,"test",2244.75,0.00233879051119,1,1.00233879051,0,0.7,0,-55967,0.785714285714,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:51:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.84148591,2248.73972997,1.10175594161,1.37567674039,-0.273920798777,2250,2245.9,0.104563622923,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00182554877777,0.000489669307383,0.000611411884617,-0.000121742577234,4.64727212989e-05,0,"test",2244.91666667,0.0022643750696,1,1.00226437507,0,0.15,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:52:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.8658727,2248.83308331,1.03278938867,1.30709927004,-0.274309881379,2250,2246.1,0.0970947927138,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00173634299452,0.000459017506074,0.000580933008909,-0.000121915502835,4.31532412061e-05,0,"test",2245.08333333,0.00218997067666,1,1.00218997068,0,0.15,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:53:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.88650767,2248.91952158,0.96698608492,1.23907663302,-0.2720905481,2250,2246.3,0.0901594503771,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.0016471530962,0.000429771593298,0.000550700725787,-0.000120929132489,4.00708668342e-05,0,"test",2245.25,0.00211557732992,1,1.00211557733,0,0.15,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:54:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.90396803,2248.99955702,0.904411005518,1.17214350752,-0.267732502001,2250,2246.5,0.0837194896358,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00155797907857,0.000401960446897,0.000520952670009,-0.000118992223112,3.72086620604e-05,0,"test",2245.41666667,0.00204119502691,1,1.00204119503,0,0,,-55967,,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:55:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.91874218,2249.07366391,0.845078268033,1.10673045962,-0.261652191589,2250,2246.7,0.0777395260904,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00146882093737,0.000375590341348,0.000491880204277,-0.000116289862929,3.45509004846e-05,0,"test",2245.58333333,0.00196682376517,1,1.00196682377,0,0,,-55967,,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:56:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.93124338,2249.1422814,0.788961983472,1.04317676439,-0.25421478092,2250,2246.9,0.0721867027983,0,0,,,,,,"",,,0,0,0,0,0,0,0,0,0.00137967866839,0.000350649770432,0.000463634117508,-0.000112984347075,3.20829790214e-05,0,"test",2245.75,0.00189246354225,1,1.00189246354,0,0,,-55967,,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:57:00.000+09:00",2250,2250,2250,2250,10,0,0,0,99.7247600321,2249.94182132,2249.20581611,0.736005213706,0.981742454255,-0.245737240549,2250,2247.1,0.0670305097412,0,0,4.35889894354,,,,,"",,,0,0,0,0,0,0,0,0,0.00129055226737,0.000327113428314,0.000436329979669,-0.000109216551355,2.97913376628e-05,10.0213150316,"test",2245.91666667,0.00181811435568,1,1.00181811436,2,0.5,20,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:58:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.95077189,2249.26464454,0.68612734322,0.922619432048,-0.236492088828,2250,2247.3,0.0622426161883,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00120144173008,0.000304945485876,0.00041005308091,-0.000105107595035,2.76633849726e-05,0,"test",2246.08333333,0.00174377620302,1,1.0017437762,2,0.5,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T18:59:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.95834544,2249.31911532,0.639230124541,0.865941570546,-0.226711446006,2250,2247.5,0.057796715032,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00111234705228,0.000284102277574,0.000384862920243,-0.000100760642669,2.56874289031e-05,0,"test",2246.25,0.0016694490818,1,1.00166944908,2,0.5,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:00:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.96475384,2249.36955122,0.595202615609,0.811793779559,-0.21659116395,2250,2247.7,0.053668378244,0,0,-0.229415733871,,,,,"",,,0,0,0,0,0,0,0,0,0.00102326822975,0.000264534495826,0.00036079723536,-9.62627395334e-05,2.38526125529e-05,0,"test",2246.41666667,0.00159513298958,1,1.00159513299,2,0.5,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:01:00.000+09:00",2250,2250,2250,2250,1,0,0,0,99.7247600321,2249.97017632,2249.41625113,0.553925192763,0.7602200622,-0.206294869436,2250,2247.9,0.0498349226551,0,0,0.206528517246,,,,,"",,,0,0,0,0,0,0,0,0,0.000934205258241,0.000246188974562,0.0003378755832,-9.16866086384e-05,2.21488545134e-05,7.71912984091,"test",2246.58333333,0.00152082792388,1,1.00152082792,2.2,0.55,1.81818181818,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:02:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.97476458,2249.45949179,0.515272793751,0.71123060851,-0.195957814759,2250,2248.1,0.0462752853226,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.000845158133535,0.000229010130556,0.000316102492671,-8.70923621153e-05,2.05667934767e-05,0,"test",2246.75,0.00144653388227,1,1.00144653388,0.2,0.55,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:03:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.97864695,2249.49952943,0.479117520521,0.664807990912,-0.185690470391,2250,2248.3,0.0429699077996,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.000756126851399,0.000212941120232,0.000295470218183,-8.25290979515e-05,1.90977367998e-05,0,"test",2246.91666667,0.00137225086229,1,1.00137225086,0.2,0.55,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:04:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.98193204,2249.53660133,0.445330710777,0.620912534885,-0.175581824108,2250,2248.4,0.039900628671,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.000711617149973,0.000197924760346,0.000275961126616,-7.80363662702e-05,1.77336127427e-05,0,"test",2247.08333333,0.00129797886149,1,1.00129797886,0.2,0.55,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:05:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.98471172,2249.57092715,0.413784569687,0.579486941846,-0.165702372159,2250,2248.5,0.037050583766,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.000667111407605,0.000183904253194,0.000257549751931,-7.36454987372e-05,1.64669261182e-05,0,"test",2247.25,0.00122371787741,1,1.00122371788,0.2,0.55,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:06:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.98706377,2249.60271033,0.384353438409,0.540460241158,-0.15610680275,2250,2248.6,0.034404113497,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.000622609623766,0.000170823750404,0.000240204551626,-6.9380801222e-05,1.52907171098e-05,0,"test",2247.41666667,0.0011494679076,1,1.00114946791,0,0.55,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:07:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.98905396,2249.63213919,0.356914763608,0.503751145648,-0.14683638204,2250,2248.7,0.0319466768186,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.000578111797928,0.000158628783826,0.000223889398066,-6.52606142402e-05,1.41985230305e-05,0,"test",2247.58333333,0.00107522894961,1,1.00107522895,0,0.55,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:08:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99073796,2249.65938814,0.331349821658,0.46927088085,-0.137921059192,2250,2248.8,0.0296647713316,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.000533617929562,0.000147266587403,0.000208564835933,-6.129824853e-05,1.3184342814e-05,0,"test",2247.75,0.001001001001,1,1.001001001,0,0.55,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:09:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99216289,2249.68461865,0.30754424239,0.436925553158,-0.129381310768,2250,2248.9,0.0275458590936,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.000489128018142,0.000136686329951,0.000194189134737,-5.75028047859e-05,1.22426040416e-05,0,"test",2247.91666667,0.000926784059314,1,1.00092678406,0,0.55,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:10:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.9933686,2249.70798023,0.28538836983,0.406618116492,-0.121229746662,2250,2249,0.0255782977298,0,0,-0.252423743301,,,,,"",,,0,0,0,0,0,0,0,0,0.000444642063139,0.00012683927548,0.000180719162886,-5.38798874054e-05,1.13681323243e-05,0,"test",2248.08333333,0.000852578122104,1,1.00085257812,0,0.55,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:11:00.000+09:00",2250,2250,2250,2250,1,0,0,0,99.7247600321,2249.99438882,2249.72961132,0.264777491104,0.378249991415,-0.113472500311,2250,2249.1,0.0237512764634,0,0,0.18372608487,,,,,"",,,0,0,0,0,0,0,0,0,0.000400160064026,0.000117678884935,0.000168111107295,-5.04322223602e-05,1.05561228726e-05,7.71912984091,"test",2248.25,0.000778383186923,1,1.00077838319,0.2,0.6,1.66666666667,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:12:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99525208,2249.74964012,0.24561195944,0.35172238502,-0.10611042558,2250,2249.2,0.022054756716,0,0,-0.275589127305,,,,,"",,,0,0,0,0,0,0,0,0,0.000355682020274,0.000109160870862,0.000156321060009,-4.71601891466e-05,9.80211409599e-06,0,"test",2248.41666667,0.000704199251325,1,1.00070419925,0.2,0.6,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:13:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99598253,2249.76818529,0.227797232815,0.326937354579,-0.0991401217641,2250,2249.3,0.0204794169505,0,0,-0.275589127305,,,,,"",,,0,0,0,0,0,0,0,0,0.000311207931356,0.000101243214584,0.000145305490924,-4.40622763396e-05,9.10196308913e-06,0,"test",2248.58333333,0.000630026312864,1,1.00063002631,0.2,0.6,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:14:00.000+09:00",2250,2250,2250,2250,281,0,0,0,99.7247600321,2249.9966006,2249.78535675,0.211243846054,0.303798652874,-0.0925548068202,2250,2249.4,0.0190166014541,0,0,4.35614584193,,,,,"",,,0,0,0,0,0,0,0,0,0.000266737796746,9.38861538016e-05,0.000135021623499,-4.11354696979e-05,8.45182286848e-06,13.3570417462,"test",2248.66666667,0.000592943966795,1,1.00059294397,56.4,14.65,19.180887372,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:15:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99712358,2249.80125625,0.195867331115,0.282212388522,-0.0863450574069,2250,2249.5,0.0176582727788,0,0,-0.239600287533,,,,,"",,,0,0,0,0,0,0,0,0,0.000222271615915,8.70521471623e-05,0.000125427728232,-3.83755810697e-05,7.84812123502e-06,0,"test",2248.75,0.000555864369094,1,1.00055586437,56.4,14.65,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:16:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99756611,2249.81597801,0.181588097689,0.262087530355,-0.0804994326666,2250,2249.6,0.0163969675803,0,0,-0.239600287533,,,,,"",,,0,0,0,0,0,0,0,0,0.000177809388336,8.0705821195e-05,0.000116483346825,-3.57775256296e-05,7.2875411468e-06,0,"test",2248.83333333,0.000518787519455,1,1.00051878752,56.2,14.65,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:17:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99794055,2249.82960927,0.168331284062,0.243336281097,-0.0750049970348,2250,2249.7,0.0152257556103,0,0,-0.231132410819,,,,,"",,,0,0,0,0,0,0,0,0,0.000133351113482,7.48139040275e-05,0.000108149458265,-3.33355542377e-05,6.76700249346e-06,0,"test",2248.91666667,0.000481713417571,1,1.00048171342,56.2,14.15,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:18:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99825739,2249.84223081,0.156026586388,0.225874342155,-0.0698477557672,2250,2249.8,0.0141382016381,0,0,-0.231132410819,,,,,"",,,0,0,0,0,0,0,0,0,8.88967908257e-05,6.93451495057e-05,0.000100388596513,-3.10434470076e-05,6.2836451725e-06,0,"test",2249,0.000444642063139,1,1.00044464206,56.2,14.15,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:19:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99852549,2249.85391741,0.14460807298,0.20962108832,-0.0650130153397,2250,2249.9,0.0131283300925,0,0,-0.231132410819,,,,,"",,,0,0,0,0,0,0,0,0,4.44464198408e-05,6.42702546579e-05,9.31649281422e-05,-2.88946734843e-05,5.83481337446e-06,0,"test",2249.08333333,0.000407573455852,1,1.00040757346,0,14.15,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:20:00.000+09:00",2250,2250,2250,2250,10,0,0,0,99.7247600321,2249.99875233,2249.86473834,0.134013988995,0.194499668455,-0.0604856794601,2250,2250,0.0121905922288,0,0,-0.07605060321,,,,,"",,,0,0,0,0,0,0,0,0,0,5.95617728866e-05,8.64442970911e-05,-2.68825242045e-05,5.41804099057e-06,10.0213150316,"test",2249.16666667,0.000370507595406,1,1.0003705076,2,14.65,0.682593856655,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:21:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99894428,2249.87475773,0.124186555799,0.180437045924,-0.0562504901251,2250,2250,0.011319835641,0,0,-0.238737443175,,,,,"",,,0,0,0,0,0,0,0,0,0,5.51940247994e-05,8.01942426327e-05,-2.50002178334e-05,5.03103806267e-06,0,"test",2249.25,0.000333444481494,1,1.00033344448,2,14.6,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:22:00.000+09:00",2250,2250,2250,2250,1,0,0,0,99.7247600321,2249.9991067,2249.88403493,0.11507176847,0.167363990433,-0.0522922219626,2250,2250,0.0105112759524,0,0,-0.2232453191,,,,,"",,,0,0,0,0,0,0,0,0,0,5.11430082091e-05,7.4383995748e-05,-2.32409875389e-05,4.67167820105e-06,7.71912984091,"test",2249.33333333,0.000296384113811,1,1.00029638411,2.2,14.65,0.0682593856655,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:23:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99924413,2249.89262494,0.106619194142,0.155215031175,-0.0485958370326,2250,2250,0.0097604705272,0,0,-0.239600287533,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,4.73863085077e-05,6.89844582999e-05,-2.15981497923e-05,4.33798690098e-06,0,"test",2249.41666667,0.000259326492054,1,1.00025932649,2.2,14.65,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:24:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99936042,2249.90057865,0.0987817732967,0.143928379599,-0.0451466063026,2250,2250,0.00906329406097,0,0,-0.239600287533,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,4.39030103541e-05,6.39681687108e-05,-2.00651583567e-05,4.02813069377e-06,0,"test",2249.5,0.000222271615915,1,1.00022227162,2.2,14.65,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:25:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99945882,2249.90794319,0.0915156256451,0.133445828808,-0.0419302031633,2250,2250,0.00841591591376,0,0,-0.239600287533,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,4.06736113978e-05,5.93092572482e-05,-1.86356458503e-05,3.74040707278e-06,0,"test",2249.58333333,0.00018521948509,1,1.00018521949,0.2,14.65,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:26:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99954207,2249.91476221,0.0847798618083,0.123712635408,-0.0389327736001,2250,2250,0.00781477906278,0,0,-0.239600287533,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,3.76799385815e-05,5.49833935148e-05,-1.73034549334e-05,3.47323513901e-06,0,"test",2249.66666667,0.000148170099274,1,1.0001481701,0.2,14.65,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:27:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99961252,2249.92107612,0.0785364016879,0.114677388664,-0.0361409869764,2250,2250,0.00725658055829,0,0,-0.239600287533,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,3.49050674168e-05,5.09677282952e-05,-1.60626608784e-05,3.2251469148e-06,0,"test",2249.75,0.000111123458162,1,1.00011112346,0,14.65,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:28:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99967214,2249.92692234,0.0727498001493,0.106291870961,-0.033542070812,2250,2250,0.00673825337556,0,0,-0.239600287533,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,3.23332445108e-05,4.72408315383e-05,-1.49075870276e-05,2.99477927803e-06,0,"test",2249.83333333,7.40795614489e-05,1,1.00007407956,0,14.65,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:29:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99972258,2249.9323355,0.0673870804239,0.0985109128538,-0.0311238324299,2250,2250,0.00625694956302,0,0,-0.239600287533,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,2.99498135218e-05,4.3782627935e-05,-1.38328144133e-05,2.78086647245e-06,0,"test",2249.91666667,3.703840883e-05,1,1.00003703841,0,14.65,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:30:00.000+09:00",2250,2250,2250,2250,1,0,0,0,99.7247600321,2249.99976526,2249.93734768,0.0624175754492,0.0912922453729,-0.0288746699237,2250,2250,0.00581002459423,0,0,-0.224105557479,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,2.77411446441e-05,4.05743312768e-05,-1.28331866327e-05,2.58223315299e-06,7.71912984091,"test",2250,0,1,1,0.2,14.7,0.0680272108844,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:31:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99980137,2249.94198859,0.0578127772446,0.0845963517472,-0.0267835745026,2250,2250,0.0053950228375,0,0,-0.239600287533,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,2.56945676643e-05,3.75983785543e-05,-1.190381089e-05,2.39778792778e-06,0,"test",2250,0,1,1,0.2,14.65,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:32:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99983193,2249.94628574,0.053546194295,0.0783863202568,-0.0248401259618,2250,2250,0.00500966406339,0,0,-0.239600287533,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,2.37983085756e-05,3.48383645586e-05,-1.1040055983e-05,2.22651736151e-06,0,"test",2250,0,1,1,0.2,14.65,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:33:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99985779,2249.95026457,0.0495932168355,0.0726276995725,-0.023034482737,2250,2250,0.00465183091601,0,0,-0.239600287533,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,2.20414297047e-05,3.22789775878e-05,-1.02375478831e-05,2.06748040711e-06,0,"test",2250,0,1,1,0.2,14.65,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:34:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99987967,2249.95394868,0.0459309898592,0.0672883576299,-0.0213573677706,2250,2250,0.00431955727915,0,0,-0.275589127305,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,2.04137732708e-05,2.99059367244e-05,-9.49216345362e-06,1.91980323518e-06,0,"test",2250,0,1,1,0.2,0.6,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:35:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99989818,2249.95735989,0.042538293626,0.0623383448291,-0.0198000512031,2250,2250,0.0040110174735,0,0,-0.275589127305,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,1.89059082782e-05,2.77059310352e-05,-8.80002275695e-06,1.78267443267e-06,0,"test",2250,0,1,1,0,0.6,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:36:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99991384,2249.96051841,0.0393954314077,0.0577497621448,-0.0183543307371,2250,2250,0.00372451622539,0,0,-0.275589127305,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,1.75090806256e-05,2.56665609533e-05,-8.15748032761e-06,1.65534054462e-06,0,"test",2250,0,1,1,0,0.6,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:37:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.9999271,2249.96344297,0.0364841241831,0.0534966345525,-0.0170125103694,2250,2250,0.00345847935215,0,0,-0.275589127305,,,,,"",,,0,0,0,-0.00222222222222,0,0,0,0,0,1.62151663036e-05,2.37762820233e-05,-7.56111571973e-06,1.53710193429e-06,0,"test",2250,0,1,1,0,0.6,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:38:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99993831,2249.9661509,0.0337874119796,0.0495547900379,-0.0157673780583,2250,2250,0.00321144511271,0,0,-0.275589127305,,,,,"",,,0,0,-0.00222222222222,-0.00222222222222,0,0,0,0,0,1.50166275465e-05,2.20243511279e-05,-7.00772358147e-06,1.42730893898e-06,0,"test",2250,0,1,1,0,0.6,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:39:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.9999478,2249.96865824,0.0312895615411,0.0459017443385,-0.0146121827974,2250,2250,0.00298205617609,0,0,-0.275589127305,,,,,"",,,0,0,-0.00222222222222,-0.00222222222222,0,0,0,0,0,1.39064717961e-05,2.04007752616e-05,-6.49430346551e-06,1.32535830048e-06,0,"test",2250,0,1,1,0,0.6,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"208140","정다운","KOSDAQ","KRW","1m","2026-10-02T19:40:00.000+09:00",2250,2250,2250,2250,0,0,0,0,99.7247600321,2249.99995583,2249.97097985,0.0289759800121,0.0425165914732,-0.0135406114612,2250,2250,0.00276905216351,0,0,-0.333333333333,,,,,"",,,0,0,-0.00222222222222,-0.00222222222222,0,0,0,0,0,1.28782133387e-05,1.8896262877e-05,-6.01804953829e-06,1.23068985045e-06,0,"test",2250,0,1,1,0,0.1,0,-55967,0,2250,2250,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:56:00.000+09:00",695,695,688,688,95,-0.0114942528736,0.00291545189504,0.0132547864507,53.3417380745,689.126190766,685.636415193,3.48977557316,2.67770694531,0.812068627848,686.15,681.92,3.27051844155,0.00614418251467,0.0319979732657,0.0327025255531,,,,,"",,,0,0.00145348837209,-0.0145348837209,-0.00581395348837,0,-0.0014367816092,0.0100574712644,0.00269620345406,0.00891600187705,0.0050723482168,0.00389201590888,0.00118033230792,0.00475366052552,11.0876810293,"test",683.333333333,0.00682926829268,1.00269620345,1.00682926829,225.4,89.65,1.0596765198,-265337,0.251533742331,697.127704678,675.172295322,0.584261694691,,,,,,,,,,,,,,,,,,,,,,,,0.000534738659025,0.000213423195732,-0.0120289915326,-0.0117076760693,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:57:00.000+09:00",689,689,689,689,2,0.00145348837209,0.00878477306003,0.0147275405007,54.5529013802,689.106776802,685.885569623,3.22120717902,2.78640699205,0.434800186964,686.65,681.96,3.10833855287,0.00614433676662,0.0306746717417,-0.531135935975,,,,,"",,,0,0,-0.0130624092888,-0.00725689404935,0,0.00145348837209,0,0.00342241316537,0.0103231861106,0.00467519184182,0.00404413206394,0.000631059777886,0.00451137670954,7.22911387779,"test",683.283333333,0.00836646583896,1.00342241317,1.00836646584,125.4,89.05,0.0224592925323,-265335,0.254351487928,697.181381676,676.118618324,0.611571305283,,,,,,,,,,,,,,,,,,,,,,,,0.000805261423393,0.00039306410314,0.0006482269487,0.00106042426895,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:58:00.000+09:00",689,689,689,689,0,0,-0.0114777618364,0.0192307692308,54.5529013802,689.090349602,686.116268169,2.97408143228,2.8239418801,0.150139552179,687.3,682,2.88631437052,0.00603296214751,0.0272417395338,-0.539447380764,,,,,"",,,0,-0.00725689404935,0.00145137880987,-0.00725689404935,1,0,0,0.00247344682089,0.0102639296188,0.00431651876963,0.00409860940508,0.000217909364556,0.004189135516,0,"test",683.233333333,0.00844025955018,1.00247344682,1.00844025955,53.4,88.55,0,-265335,0.261434217956,696.661623791,677.938376209,0.59079621431,,,,,,,,,,,,,,,,,,,,,,,,-0.000256273694579,0.000550073530237,0.000256273694579,-0.000550073530237,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T14:59:00.000+09:00",687,687,684,684,4,-0.00725689404935,-0.0214592274678,0.00440528634361,47.4155895187,688.307218894,685.959507564,2.34771132948,2.72869576997,-0.380984440495,687.45,681.98,3.03729191549,0.00609756955015,0.0263110986822,-0.509793539296,,,,,"",,,0,-0.00877192982456,-0.00584795321637,-0.00584795321637,0,-0.00290275761974,0.00435413642961,-0.0050185468034,0.00296196369395,0.00343232650508,0.00398932130113,-0.000556994796046,0.00444048525656,7.91461770904,"test",683.066666667,0.00136638688269,0.994981453197,1.00136638688,21.2,87.85,0.0455321570859,-265339,0.250996015936,696.493782395,678.406217605,0.309261222269,,,,,,,,,,,,,,,,,,,,,,,,-0.000161823188833,0.000426353110134,-0.00709507086051,-0.00768324715948,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T15:00:00.000+09:00",683,683,677,678,604,-0.00877192982456,-0.0258620689655,-0.00732064421669,40.5581648474,686.72149291,685.369914411,1.35157849874,2.45327231573,-1.10169381698,687.2,681.78,3.32034249295,0.00636652969017,0.0284323044047,2.45820061017,,,,,"",,,0,0,-0.00884955752212,0.00294985250737,0,-0.00146198830409,0.00877192982456,-0.0133876600698,-0.00554431048139,0.00199347861172,0.00361839574591,-0.00162491713419,0.00489726031409,12.9227239278,"test",682.783333333,-0.0070056386848,0.98661233993,0.992994361315,141,118,5.1186440678,-265943,-0.0694915254237,696.969339793,677.430660207,0.0291391130564,,,,,,,,,,,,,,,,,,,,,,,,0.000239193331233,0.000100935334096,-0.00901112315579,-0.00887286515866,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T15:01:00.000+09:00",678,678,678,678,0,0,-0.0145348837209,-0.0145348837209,40.5581648474,685.37972477,684.823994825,0.555729944764,2.07376384153,-1.51803389677,686.7,681.58,3.08317517203,0.00612086518054,0.0307180355286,-0.587914292986,,,,,"",,,0,0.00294985250737,-0.00884955752212,0.00294985250737,0,0,0,-0.0126692878986,-0.00525250154054,0.000819660685493,0.00305864873383,-0.00223898804833,0.00454745600594,0,"test",682.566666667,-0.00669043316892,0.987330712101,0.993309566831,122,116.65,0,-265943,-0.0818688384055,697.247037499,676.152962501,0.0875619101083,,,,,,,,,,,,,,,,,,,,,,,,0.000262047377593,-0.000100925147183,-0.000262047377593,0.000100925147183,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T15:02:00.000+09:00",680,680,680,680,62,0.00294985250737,-0.0130624092888,-0.00729927007299,43.7055753379,684.552074805,684.466661875,0.0854129301676,1.67609365926,-1.59068072909,686.45,681.4,3.00580551688,0.0061104131317,0.031835015262,-0.290407922395,,,,,"",,,0,0.0147058823529,-0.00294117647059,0,0,0.00294985250737,0,-0.00939616869401,-0.002054593484,0.000125607250247,0.00246484361656,-0.00233923636631,0.00442030223071,10.6492509021,"test",682.3,-0.00337095119449,0.990603831306,0.996629048806,134,119.3,0.519698239732,-265881,-0.0502933780386,697.376573113,675.523426887,0.204847991537,,,,,,,,,,,,,,,,,,,,,,,,0.00020328403934,1.12150371219e-05,0.00274656846803,0.00293863747025,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T15:03:00.000+09:00",681,690,681,690,20,0.0147058823529,0.00145137880987,0.00877192982456,56.1949355256,685.390217143,684.876538773,0.51367836967,1.44361060134,-0.929932231673,686.75,681.38,3.5053908371,0.00692477037154,0.0319487870687,-0.50232303168,,,,,"",,,0,-0.0144927536232,-0.0217391304348,-0.0144927536232,0,0.00147058823529,0.0132352941176,0.00473243538406,0.0126507969121,0.000744461405319,0.00209218927731,-0.00134772787199,0.00508027657551,9.53249633229,"test",682.3,0.0112853583468,1.00473243538,1.01128535835,138,119.15,0.167855644146,-265861,-0.0323122114981,697.72041476,675.77958524,0.648125666677,,,,,,,,,,,,,,,,,,,,,,,,-0.000541026404379,-0.0001457938475,0.0152469087573,0.0148516762004,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T15:04:00.000+09:00",685,685,680,680,60,-0.0144927536232,-0.00584795321637,-0.00584795321637,45.3578611031,684.560952967,684.515313679,0.045639288144,1.1640163387,-1.11837705056,686.55,681.12,3.9692914916,0.00765486129657,0.0329311016322,-0.317091310533,,,,,"",,,0,-0.0117647058824,-0.00441176470588,0,0,-0.00724637681159,0.00724637681159,-0.0095404559027,-0.00164435048156,6.71166002118e-05,0.00171178873339,-0.00164467213318,0.00583719337,10.6164618699,"test",682.233333333,-0.00327356231983,0.990459544097,0.99672643768,149.2,122.15,0.491199345068,-265921,-0.0560785918952,697.854423913,675.245576087,0.2102904115,,,,,,,,,,,,,,,,,,,,,,,,0.000870693432852,-8.97323731969e-05,-0.015363447056,-0.01440302125,,,0,1,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T15:05:00.000+09:00",680,680,672,672,81,-0.0117647058824,-0.00884955752212,-0.0175438596491,38.8955295291,682.628498665,683.588253406,-0.959754741976,0.739262122567,-1.69901686454,685.95,680.68,4.2571992422,0.00805361307762,0.0377226583187,-0.232673500268,,,,,"",,,0,0,0.0104166666667,0.0119047619048,1,0,0.0117647058824,-0.020336759239,-0.0127519539284,-0.00142820646127,0.0011000924443,-0.00252829890557,0.00633511791994,10.9047258666,"test",682.016666667,-0.0146868356101,0.979663240761,0.98531316439,44.6,126.2,0.641838351823,-266002,-0.0863708399366,698.887928737,673.012071263,-0.0391125690876,,,,,,,,,,,,,,,,,,,,,,,,-0.000138789129234,-0.000100957979046,-0.0116259167531,-0.0116637479033,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T15:06:00.000+09:00",672,672,672,672,0,0,-0.00884955752212,-0.0204081632653,38.8955295291,680.993345024,682.729864265,-1.73651924145,0.244105849764,-1.98062509121,685.25,680.26,3.95311358204,0.00801015792297,0.0417223029755,-0.577967096576,,,,,"",,,0,0.00892857142857,0.014880952381,0.0119047619048,1,0,0,-0.0193360087559,-0.012142416135,-0.00258410601406,0.000363252752625,-0.00294735876669,0.00588260949708,0,"test",681.8,-0.0143737166324,0.980663991244,0.985626283368,44.6,100,0,-266002,-0.371,699.545104057,670.954895943,0.0365546152311,,,,,,,,,,,,,,,,,,,,,,,,0.00119632801711,0.000459966119569,-0.00119632801711,-0.000459966119569,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T15:07:00.000+09:00",678,678,678,678,1,0.00892857142857,-0.00294117647059,-0.0116618075802,45.6330799894,680.532830405,682.379503949,-1.84667354455,-0.1740500291,-1.67262351545,684.85,680.08,4.09931975475,0.00829703430117,0.0427319794931,-0.558069783047,,,,,"",,,0,-0.00442477876106,0.00884955752212,0.00294985250737,1,0.00892857142857,0,-0.0100021902606,-0.00305846371015,-0.00272370729285,-0.000256710957374,-0.00246699633548,0.00604619432854,6.52062112756,"test",681.65,-0.00535465414802,0.989997809739,0.994645345852,32.4,98.05,0.0101988781234,-266001,-0.377868434472,699.482498078,670.217501922,0.265931969937,,,,,,,,,,,,,,,,,,,,,,,,5.14549604727e-05,0.000112135280002,0.0088771164681,0.00881643614857,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T15:08:00.000+09:00",678,678,670,675,2093,-0.00442477876106,-0.0217391304348,-0.0160349854227,43.0755842976,679.681625727,681.832874027,-2.15124830004,-0.569489683287,-1.58175861675,684.3,680.14,4.37793977227,0.00833825554745,0.0445209972803,4.05042495634,,,,,"",,,0,0.00296296296296,0.0133333333333,0.00740740740741,1,0,0.0117994100295,-0.0135905304691,-0.00755726762137,-0.00318703451858,-0.000843688419685,-0.00234334609889,0.00648583669966,14.1610671211,"test",681.45,-0.00946511116003,0.986409469531,0.99053488884,447,202.7,10.3256043414,-268094,-0.699062654169,699.532859219,669.067140781,0.194738858083,,,,,,,,,,,,,,,,,,,,,,,,9.57584714087e-05,-3.36368121272e-05,-0.00452053723247,-0.00439114194893,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T15:09:00.000+09:00",675,677,674,677,1115,0.00296296296296,-0.00441176470588,-0.0131195335277,45.2774697532,679.269067923,681.474883358,-2.20581543553,-0.896754833736,-1.3090606018,683.85,680.24,4.27951550282,0.00837691057155,0.0454314715662,1.69871053288,,,,,"",,,0,0.00295420974889,0.00590841949778,0.00443131462334,1,0,0.00444444444444,-0.0100168165533,-0.00476302481477,-0.00325822073195,-0.0013246009361,-0.00193361979586,0.00632129320949,13.5342822816,"test",681.316666667,-0.00633577142298,0.989983183447,0.993664228577,658,258.45,4.31418069259,-266979,-0.332559489263,699.384155915,668.315844085,0.279518113589,,,,,,,,,,,,,,,,,,,,,,,,0.000350128046829,0.000246678253069,0.00261283491613,0.00271628470989,,,0,0,0
"289010","아이스크림에듀","KOSDAQ","KRW","1m","2026-10-02T15:10:00.000+09:00",677,679,677,679,109,0.00295420974889,0.0104166666667,-0.0102040816327,47.4658487829,679.227672858,681.291558665,-2.06388580738,-1.13018102847,-0.933704778915,683.5,680.42,4.11669296691,0.00841260082965,0.0457635496463,-0.308567824756,,,,,"",,,0,0.00441826215022,0.00294550810015,0.00147275405007,1,0,0.00295420974889,-0.00658376005852,-0.00208694629787,-0.00303959618171,-0.00166447868699,-0.00137511749472,0.00606287623992,11.2119825212,"test",681.166666667,-0.00318081722535,0.993416239941,0.996819182775,663.6,263.9,0.413035240621,-266870,-0.305039787798,699.139693092,667.860306908,0.356135284317,,,,,,,,,,,,,,,,,,,,,,,,-3.85720347035e-05,0.000358716244241,0.0029927817836,0.00259549350465,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:57:00.000+09:00",331.15,331.15,331.15,331.15,1,3.01987074953e-05,-6.03919437149e-05,-0.000874969828627,37.1926618156,331.225374949,331.287132751,-0.061757801569,-0.0445911749076,-0.0171666266614,331.292,331.3576,0.0525283209901,0.000157590621311,0.00116662012525,-0.281588536536,,,,,"",,,0,0,0.000181186773366,-9.05933866827e-05,1,3.01987074953e-05,0,-0.000428624898881,-0.000626513470643,-0.000186494946607,-0.000134655518368,-5.18394282391e-05,0.000158623949842,5.80558667411,"test",331.3435,-0.000583986105054,0.999571375101,0.999416013895,8,44.6,0.0224215246637,25555465,-0.843049327354,331.485245957,331.098754043,0.132592572677,,,,,,,,,,,,,,,,,,,,,,,,0.000805261423393,0.00039306410314,-0.000775062715897,-0.000362865395645,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T14:58:00.000+09:00",331.15,331.15,331.15,331.15,1,0,9.06015945881e-05,-0.000754375377188,37.1926618156,331.213778803,331.276974769,-0.0631959660723,-0.0483121331406,-0.0148838329318,331.2795,331.3556,0.0487762980623,0.000156838109404,0.0011833370487,-0.280199855813,,,,,"",,,0,0.000271780160048,0.00033217575117,-0.000362373546731,1,0,0,-0.000390908583236,-0.000620481440483,-0.000190837886373,-0.000145891991969,-4.49458944036e-05,0.00014729366771,5.80558667411,"test",331.3405,-0.000574937262423,0.999609091417,0.999425062738,5.2,44.4,0.0225225225225,25555465,-0.841216216216,331.475507653,331.083492347,0.169655755589,,,,,,,,,,,,,,,,,,,,,,,,-0.000256273694579,0.000550073530237,0.000256273694579,-0.000550073530237,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:02:00.000+09:00",331.15,331.24,331.15,331.24,114,0.000271780160048,0.000362406378352,-0.000452638884698,46.6678435683,331.217812834,331.274235898,-0.0564230640043,-0.0499343193133,-0.006488744691,331.272,331.3564,0.0517208482007,0.000170753978314,0.00114652152628,0.412441603934,,,,,"",,,0,-0.000241516725033,0,-0.000301895906292,0,0,0.000271780160048,-9.65973580622e-05,-0.000351283391538,-0.000170338920433,-0.000150749665841,-1.95892545918e-05,0.000156143123417,10.5390681183,"test",331.3395,-0.000300296221851,0.999903402642,0.999699703778,25,49.95,2.28228228228,25555579,-0.630630630631,331.46190524,331.08209476,0.415747453626,,,,,,,,,,,,,,,,,,,,,,,,0.00020328403934,1.12150371219e-05,6.84961207087e-05,0.000260565122927,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:03:00.000+09:00",331.16,331.16,331.16,331.16,1,-0.000241516725033,-0.000271698113207,-0.000603573153066,40.7788118909,331.208918551,331.265773979,-0.0568554277515,-0.051318541001,-0.00553688675053,331.262,331.3542,0.0537407876149,0.000176819424101,0.00115542367928,-0.314500730692,,,,,"",,,0,0.000150984418408,0.000241575069453,0,1,-0.000241516725033,0,-0.000307913373704,-0.000586079790146,-0.000171685673848,-0.000154966001332,-1.67196725164e-05,0.000162280431257,5.80561678054,"test",331.337166667,-0.000534702063306,0.999692086626,0.999465297937,25,49.85,0.0200601805416,25555578,-0.629889669007,331.453373979,331.070626021,0.233506090254,,,,,,,,,,,,,,,,,,,,,,,,-0.000541026404379,-0.0001457938475,0.000299509679346,-9.57228775336e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:05:00.000+09:00",331.23,331.23,331.21,331.21,69,0.000150984418408,0.000211390952467,-0.000573325286663,45.4150307347,331.209084928,331.261642573,-0.0525576451859,-0.0515663618379,-0.000991283347922,331.2525,331.3528,0.0549021599281,0.000178228394915,0.00109671781301,0.114885876409,,,,,"",,,0,0,0.000181153950666,-0.000150961625555,1,0.000211378185771,6.03937673633e-05,-0.000128300918483,-0.000430960595474,-0.000158683751052,-0.00015569083614,-2.99291491175e-06,0.000165762386184,10.0369028759,"test",331.335833333,-0.00037977580652,0.999871699082,0.999620224193,37.2,51.15,1.34897360704,25555647,-0.588465298143,331.434145259,331.070854741,0.383013737024,,,,,,,,,,,,,,,,,,,,,,,,-0.000138789129234,-0.000100957979046,0.000289773547642,0.000251942397453,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:08:00.000+09:00",331.21,331.21,331.21,331.21,12,0,0.000181186773366,-0.000573325286663,45.4150307347,331.209225708,331.257817198,-0.0485914890995,-0.0509713872903,0.00237989819073,331.243,331.352,0.0509805770761,0.000178228394915,0.00102188051663,-0.255778422281,,,,,"",,,0,0.000150961625555,0.000241538600888,-0.000422692551553,1,0,0,-9.96247467872e-05,-0.000428547285062,-0.000146709003652,-0.000153894469642,7.18546599055e-06,0.000153922215743,8.28791083614,"test",331.334666667,-0.000376256031162,0.999900375253,0.999623743969,39.4,51.7,0.232108317215,25555647,-0.582205029014,331.412245384,331.073754616,0.402508419364,,,,,,,,,,,,,,,,,,,,,,,,9.57584714087e-05,-3.36368121272e-05,-9.57584714087e-05,3.36368121272e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:09:00.000+09:00",331.21,331.26,331.21,331.26,330,0.000150961625555,0.00033217575117,-0.000392287033405,49.9584894803,331.217037138,331.257978887,-0.0409417487003,-0.0489654595723,0.00802371087198,331.2365,331.3488,0.0509105358564,0.000182472966318,0.000939503002739,1.57787960627,,,,,"",,,0,-6.03755358328e-05,-3.01877679164e-05,-0.000483004286663,0,0,0.000150961625555,7.09462876223e-05,-0.000267995538236,-0.000123594000786,-0.000147815792949,2.42217921632e-05,0.000153687544093,11.6020053678,"test",331.335333333,-0.000227362812699,1.00007094629,0.999772637187,105.2,67.85,4.86366985999,25555977,-0.195283714075,331.392098843,331.080901157,0.575514700236,,,,,,,,,,,,,,,,,,,,,,,,0.000350128046829,0.000246678253069,-0.000199166421274,-9.57166275146e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:10:00.000+09:00",331.24,331.24,331.24,331.24,2,-6.03755358328e-05,0,-0.000331975252754,48.2291978773,331.220569886,331.256647117,-0.0360772313084,-0.0463878139195,0.0103105826111,331.231,331.3476,0.0487026404381,0.000181271418594,0.000885686016022,-0.396350837586,,,,,"",,,0,0,-0.000150947953146,-0.000241516725033,0,-6.03755358328e-05,0,2.71713698297e-05,-0.000324734508413,-0.000108915684423,-0.000140042911241,3.11272268178e-05,0.000147031277738,6.49749871014,"test",331.335833333,-0.000289233230132,1.00002717137,0.99971076677,82.8,67.85,0.0294767870302,25555975,-0.195283714075,331.377683332,331.084316668,0.530678332206,,,,,,,,,,,,,,,,,,,,,,,,-3.85720347035e-05,0.000358716244241,-2.18035011293e-05,-0.000419091780074,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:11:00.000+09:00",331.24,331.24,331.24,331.24,1,0,0.000241575069453,-0.000211282484682,48.2291978773,331.223559134,331.255413997,-0.0318548631943,-0.0434812237744,0.0116263605801,331.2275,331.344,0.0452238804068,0.00017970659567,0.000858924940207,-0.40132465076,,,,,"",,,0,9.05687718873e-05,-0.000271706315662,-0.000845308537616,0,0,0,3.77384124206e-05,-0.000313873195229,-9.61685279384e-05,-0.000131268034581,3.50995066421e-05,0.000136529043614,5.80585759932,"test",331.3355,-0.00028822749147,1.00003773841,0.999711772509,82.8,67.7,0.0147710487445,25555975,-0.192762186115,331.36974978,331.08525022,0.543936798961,,,,,,,,,,,,,,,,,,,,,,,,-0.000120006514639,-1.12058629075e-05,0.000120006514639,1.12058629075e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:13:00.000+09:00",331.29,331.29,331.27,331.27,4,9.05687718873e-05,0.000181153950666,-9.05523694538e-05,51.1696198856,331.230703883,331.256494442,-0.0257905592509,-0.0399430908697,0.0141525316188,331.226,331.3412,0.0455650318063,0.000180969537343,0.000843962984049,-0.374895951215,,,,,"",,,0,6.03737132854e-05,-0.000633923989495,-0.000965979412564,0,0.000150947953146,6.03791812584e-05,0.0001328398133,-0.000214884234136,-7.78535914841e-05,-0.000120575635795,4.27220443107e-05,0.000137546508305,7.18998250075,"test",331.3355,-0.000197684823993,1.00013283981,0.999802315176,69.8,66.45,0.0601956358164,25555979,-0.171557562077,331.365771242,331.086228758,0.657400046934,,,,,,,,,,,,,,,,,,,,,,,,0.000392930115593,0.000246495837582,-0.000302361343706,-0.000155927065694,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:14:00.000+09:00",331.29,331.29,331.29,331.29,4,6.03737132854e-05,0.000241538600888,-3.01841231511e-05,53.0827763931,331.239826362,331.258976335,-0.0191499728651,-0.0357844672688,0.0166344944037,331.2255,331.3388,0.0437389581059,0.000181522305713,0.000837959633022,-0.374212844058,,,,,"",,,0,-0.00012074013704,-0.00042259047964,-0.000996106130581,0,6.03737132854e-05,0,0.000194731383906,-0.00014728127222,-5.78042587012e-05,-0.000108015537049,5.02112783473e-05,0.000132026194892,7.19004282712,"test",331.335833333,-0.00013832893615,1.00019473138,0.999861671064,68.2,66.35,0.060286360211,25555983,-0.168801808591,331.364276799,331.086723201,0.732387547362,,,,,,,,,,,,,,,,,,,,,,,,0.000716994336887,0.0004704669945,-0.000656620623602,-0.000410093281215,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:15:00.000+09:00",331.3,331.3,331.25,331.25,12,-0.00012074013704,-3.01877679164e-05,-0.00021127610769,48.9518787164,331.241391537,331.258311422,-0.0169198841256,-0.0320115506402,0.0150916665146,331.222,331.3356,0.044186175384,0.000182723848027,0.000799788453173,-0.329214584184,,,,,"",,,0,-0.000181132075472,-0.000452830188679,-0.000875471698113,0,3.01850342599e-05,0.0001509251713,8.45354475247e-05,-0.00025834833323,-5.10788954734e-05,-9.6638643442e-05,4.55597479686e-05,0.000133392227574,8.28803156778,"test",331.335833333,-0.000259052371335,1.00008453545,0.999740947629,4.6,66.8,0.179640718563,25555971,-0.178892215569,331.354453766,331.089546234,0.605697259306,,,,,,,,,,,,,,,,,,,,,,,,0.000156997746369,-0.000201533896882,-0.000277737883409,8.07937598416e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:16:00.000+09:00",331.25,331.28,331.11,331.19,162,-0.000181132075472,-0.000150947953146,-0.000482873094915,43.4853713981,331.233485147,331.253251316,-0.0197661691972,-0.0295624743516,0.0097963051544,331.214,331.3316,0.0531728771423,0.000184790188267,0.000719962733981,0.524292938709,,,,,"",,,0,-0.000120776593496,-0.00015097074187,-0.000483106373985,0,0,0.00051320754717,-7.24607051633e-05,-0.00042736642083,-5.96822645526e-05,-8.92613736875e-05,2.95791091349e-05,0.000160550974191,10.8903072022,"test",331.335666667,-0.000439634730942,0.999927539295,0.999560365269,36.6,74.35,2.17888365837,25555809,-0.277067921991,331.333230868,331.094769132,0.399354922494,,,,,,,,,,,,,,,,,,,,,,,,-0.00119014151839,-0.00010078726049,0.00100900944291,-8.03448149813e-05,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:17:00.000+09:00",331.11,331.22,331.07,331.15,358,-0.000120776593496,-0.000271706315662,-0.000513099118677,40.2577437628,331.220641278,331.245603071,-0.0249617923251,-0.0286423379463,0.00368054562119,331.2055,331.3248,0.0600891002036,0.00018544984184,0.000675103080411,1.50163539069,,,,,"",,,0,-0.000271780160048,-0.000150988977805,-0.000362373546731,0,-0.000241553186992,0.000452912225611,-0.000167569681059,-0.000527578979901,-7.53791101467e-05,-8.64935465689e-05,1.11144364221e-05,0.000181455836339,11.6831128664,"test",331.333666667,-0.000554325398063,0.999832430319,0.999445674602,108,91.45,3.91470749043,25555451,-0.412247129579,331.317298927,331.093701073,0.25178652576,,,,,,,,,,,,,,,,,,,,,,,,0.000550060506656,-2.23994265747e-05,-0.000670837100152,-9.83771669216e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:18:00.000+09:00",331.07,331.17,331.06,331.06,61,-0.000271780160048,-0.000633923989495,-0.000724418955629,34.1211053435,331.195927235,331.231854695,-0.0359274595355,-0.0300993622641,-0.00582809727139,331.1935,331.3158,0.0636541644747,0.000192999421334,0.000723921850937,-0.189565282448,,,,,"",,,0,0.000271854044584,0.000422884069353,-0.000543708089168,1,-0.000241582364487,0.00033217575117,-0.000403087620983,-0.000772073049338,-0.000108522502071,-9.09181485656e-05,-1.76043535051e-05,0.000192273800745,9.91322300882,"test",331.33,-0.00081489753418,0.999596912379,0.999185102466,119.4,94.45,0.645844362096,25555390,-0.430915828481,331.313379106,331.073620894,-0.0568109602733,,,,,,,,,,,,,,,,,,,,,,,,-0.00065970972772,0.000201599354882,0.000387929567672,-0.00047337951493,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:19:00.000+09:00",331.1,331.15,331.05,331.15,205,0.000271854044584,-0.00042259047964,-6.03919437149e-05,43.4107614473,331.188861507,331.225791384,-0.0369298773268,-0.0314654652767,-0.00546441205016,331.1925,331.309,0.0662502955837,0.000185870566646,0.000730543137728,1.26190871119,,,,,"",,,0,-0.000150988977805,-9.05933866827e-05,-0.00132870300468,0,0.000120824019815,0.000302060049538,-0.00012832416193,-0.000479914520885,-0.000111520088561,-9.50187687654e-05,-1.65013197951e-05,0.000200061288189,11.1255961546,"test",331.328333333,-0.000538237498554,0.999871675838,0.999461762501,159.6,68.8,2.97965116279,25555595,0.0792151162791,331.313475204,331.071524796,0.324344169012,,,,,,,,,,,,,,,,,,,,,,,,3.28643730192e-05,6.71862402581e-05,0.000238989671565,0.000204667804326,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:20:00.000+09:00",331.12,331.12,331.1,331.1,103,-0.000150988977805,-0.000452830188679,-6.04010630586e-05,40.0333250855,331.175190506,331.216473504,-0.041282998077,-0.0334289718367,-0.00785402624023,331.1915,331.301,0.0650895601848,0.000185870929633,0.000746738869042,0.277360429179,,,,,"",,,0,0.000120809423135,-0.000211416490486,-0.000664451827243,0,-9.05933866827e-05,6.03955911218e-05,-0.000276275206338,-0.000606699044071,-0.000124684379574,-0.00010096337009,-2.37210094842e-05,0.000196585805451,10.437178755,"test",331.323,-0.000673059220157,0.999723724794,0.99932694078,177.8,73.2,1.40710382514,25555492,0.0143442622951,331.315156783,331.067843217,0.130024339442,,,,,,,,,,,,,,,,,,,,,,,,-0.000610114178511,-0.00069421117456,0.000459125200706,0.000543222196756,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:21:00.000+09:00",331.16,331.22,331.1,331.14,204,0.000120809423135,-0.00015097074187,6.04010630587e-05,43.8003464211,331.169776582,331.2108088,-0.0410322180599,-0.0349496210813,-0.00608259697851,331.1925,331.2942,0.0690117344574,0.000187823157467,0.000734525685193,1.10134349439,,,,,"",,,0,-0.000120794829981,0,-0.00181192244972,0,0.000181214134703,0.000362428269405,-0.000158518082384,-0.000465447327481,-0.000123911995107,-0.000105543338411,-1.83686566966e-05,0.000208406518262,11.1206760437,"test",331.320333333,-0.000544286948884,0.999841481918,0.999455713051,186.2,82.65,2.46823956443,25555696,0.13611615245,331.314134699,331.070865301,0.284189871669,,,,,,,,,,,,,,,,,,,,,,,,0.00020587840021,0.000145661527429,-8.50689770755e-05,-2.48521042943e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:22:00.000+09:00",331.19,331.2,331.1,331.1,130,-0.000120794829981,-0.000150988977805,-0.000452830188679,41.0249749513,331.159041723,331.202600741,-0.0435590175558,-0.0366715003762,-0.00688751717953,331.185,331.2854,0.0712251819961,0.000166724612885,0.000754744317525,0.375283217221,,,,,"",,,0,0.000302023557837,0.000181214134703,-0.000815463606161,1,0.000150993537477,0.000301987074953,-0.000256654135906,-0.000559638305823,-0.000131558494581,-0.000110756570149,-2.08019244323e-05,0.000215116828741,10.6699781273,"test",331.315,-0.00064892926671,0.999743345864,0.999351070733,140.6,89.1,1.45903479237,25555566,0.0527497194164,331.309979998,331.060020002,0.159945586941,,,,,,,,,,,,,,,,,,,,,,,,0,0,-0.000120794829981,-0.000120794829981,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:23:00.000+09:00",331.1,331.2,331.1,331.2,170,0.000302023557837,0.000422884069353,0.000181192244972,49.6196497486,331.165342996,331.202408093,-0.0370650967328,-0.0367502196475,-0.000314877085269,331.188,331.2814,0.0732805261392,0.000165149089057,0.00074510896845,0.669884318485,,,,,"",,,0,-0.00024154589372,-0.00012077294686,-0.00111714975845,0,0,0.000302023557837,3.62331968549e-05,-0.000245712557361,-0.000111911523952,-0.000110960808115,-9.50715837165e-07,0.000221257627232,10.9385386201,"test",331.3115,-0.000336541291201,1.0000362332,0.999663458709,162.4,97.2,1.74897119342,25555736,0.139917695473,331.311385575,331.064614425,0.548628050915,,,,,,,,,,,,,,,,,,,,,,,,0,0,0.000302023557837,0.000302023557837,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:26:00.000+09:00",331.08,331.12,331.03,331.12,157,-0.00024154589372,-9.05933866827e-05,-9.05933866827e-05,44.0845845899,331.158367151,331.19630379,-0.0379366391452,-0.0369875035471,-0.000949135598111,331.1865,331.2736,0.0801890599864,0.000173803829345,0.000760301247574,0.485629376903,,,,,"",,,0,-0.000271804783764,-0.000151002657647,-0.00105701860353,0,-0.00036231884058,0.000271739130435,-0.00020079320866,-0.000463665079258,-0.000114570666662,-0.000111704226707,-2.86643995564e-06,0.000242175223443,10.8587458886,"test",331.306666667,-0.000563425627817,0.999799206791,0.999436574372,152.8,105,1.49523809524,25555579,0.0542857142857,331.312400755,331.060599245,0.235903091964,,,,,,,,,,,,,,,,,,,,,,,,0,0,-0.00024154589372,-0.00024154589372,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:27:00.000+09:00",331.12,331.12,331.03,331.03,43,-0.000271804783764,-0.000211416490486,-0.000362373546731,38.8360155372,331.138618358,331.183984991,-0.045366632327,-0.0386633293031,-0.00670330302393,331.1805,331.2644,0.080889841416,0.000183287356799,0.000861251589301,-0.608065528636,,,,,"",,,0,0.000332296166511,0.00021146119687,-0.000785427302661,1,0,0.000271804783764,-0.000454434968243,-0.000707591881289,-0.000137046890998,-0.000116797055563,-2.02498354346e-05,0.000244358038293,9.56347937183,"test",331.300333333,-0.000815976641537,0.999545565032,0.999184023358,140.8,107.1,0.401493930906,25555536,0.0331465919701,331.323114866,331.037885134,-0.0276448530113,,,,,,,,,,,,,,,,,,,,,,,,0,0,-0.000271804783764,-0.000271804783764,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:28:00.000+09:00",331.14,331.14,331.14,331.14,20,0.000332296166511,0,-0.000301895906292,47.1223287007,331.138830919,331.180726843,-0.0418959246225,-0.0393098483669,-0.00258607625551,331.1755,331.2592,0.0829691384577,0.000188474078504,0.000851040999237,-0.769474041724,,,,,"",,,0,6.03974149909e-05,6.03974149909e-05,-0.00102675605484,1,0.000332296166511,0,-0.00010719391984,-0.000359839062583,-0.000126520277292,-0.000118710661252,-7.80961604009e-06,0.000250556074342,8.79842450237,"test",331.296166667,-0.000471380844028,0.99989280608,0.999528619156,104,102.4,0.1953125,25555556,-0.01123046875,331.316421964,331.034578036,0.374043765299,,,,,,,,,,,,,,,,,,,,,,,,0,0,0.000332296166511,0.000332296166511,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:29:00.000+09:00",331.16,331.16,331.16,331.16,72,6.03974149909e-05,0.000181214134703,0,48.4887654258,331.1420877,331.179191522,-0.0371038211545,-0.0388686429245,0.00176482176994,331.1755,331.2544,0.0784713428536,0.000181702328597,0.000851040999237,-0.323892770196,,,,,"",,,0,0,-0.000603937673632,-0.000845512743085,0,6.03974149909e-05,0,-4.68029790852e-05,-0.000284977346716,-0.000112041977155,-0.000117371188925,5.32921177055e-06,0.000236959001249,10.0793097005,"test",331.290666667,-0.000394416987298,0.999953197021,0.999605583013,92.4,105.95,0.67956583294,25555628,0.023596035866,331.316421964,331.034578036,0.445005024285,,,,,,,,,,,,,,,,,,,,,,,,0,0,6.03974149909e-05,6.03974149909e-05,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:30:00.000+09:00",331.16,331.16,331.16,331.16,2,0,-0.00012077294686,-0.000150961625555,48.4887654258,331.144843439,331.177769927,-0.0329264885667,-0.0376802120529,0.00475372348619,331.173,331.2498,0.0728662469355,0.00017837931491,0.000846428028635,-0.940238655485,,,,,"",,,0,-0.000271771953135,-0.000634134557314,-0.000845512743085,0,0,0,-3.9254407817e-05,-0.000271094503302,-9.94277345293e-05,-0.000113782498046,1.43547635167e-05,0.000220033358303,6.49725752835,"test",331.284833333,-0.000376815721013,0.999960745592,0.999623184279,58.8,102.6,0.0194931773879,25555628,-0.00925925925926,331.313157055,331.032842945,0.453623454695,,,,,,,,,,,,,,,,,,,,,,,,0.0011263804593,0.000761810869249,-0.0011263804593,-0.000761810869249,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:32:00.000+09:00",331.12,331.12,331,331.07,240,-0.000271771953135,-0.000151002657647,-0.000422692551553,42.7264632332,331.133329064,331.16978697,-0.0364579061852,-0.0374357508794,0.00097784469416,331.166,331.2432,0.0790900864401,0.000187410809992,0.00088131928263,1.15741084975,,,,,"",,,0,9.0615277736e-05,-0.000332256018365,-0.000815537499622,0,-0.000120787534726,0.000362362604179,-0.000289884831172,-0.000522878658339,-0.000110121443155,-0.000113075032106,2.95358895146e-06,0.000238892338297,11.2829813421,"test",331.277833333,-0.000627368668896,0.999710115169,0.999372631331,75.4,114,2.10526315789,25555388,-0.113596491228,331.311931491,331.020068509,0.171078533188,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:34:00.000+09:00",331.04,331.1,331.02,331.1,14,9.0615277736e-05,0.00021146119687,-0.000483004286663,45.0697731209,331.128201515,331.164617565,-0.0364160492632,-0.0372318105561,0.00081576129297,331.158,331.2374,0.0791550802658,0.000185087368309,0.000857171259602,-0.851903002041,,,,,"",,,0,0.000181214134703,-0.000422832980973,-0.000573844759891,0,-9.06152777358e-05,0.000241640740629,-0.000175142983108,-0.000414808231196,-0.000109985047608,-0.000112448838889,2.46379128049e-06,0.000239066989628,8.44169348201,"test",331.271166667,-0.000516696543164,0.999824857017,0.999483303457,69.6,98.2,0.142566191446,25555402,-0.292769857434,331.29992956,331.01607044,0.295673290319,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:39:00.000+09:00",331.06,331.16,330.95,331.16,181,0.000181214134703,6.03974149909e-05,-0.000241516725033,49.5183767594,331.13309359,331.164275523,-0.0311819328796,-0.0360218350208,0.00483990214119,331.154,331.2326,0.0885011459611,0.000190142715297,0.000826681900615,0.754955123668,,,,,"",,,0,-0.000603937673632,-0.000392559487861,-0.000483150138906,0,-0.000120809423135,0.000634249471459,1.81184584818e-05,-0.000219181324544,-9.41597200134e-05,-0.000108774716212,1.46149961988e-05,0.000267245881028,11.0011153568,"test",331.265833333,-0.000319481584528,1.00001811846,0.999680518415,101.8,107.15,1.68922071862,25555583,-0.182921138591,331.290879509,331.017120491,0.521917086207,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:40:00.000+09:00",330.99,331.04,330.95,330.96,161,-0.000603937673632,-0.000603937673632,-0.000845308537616,38.3649089053,331.106463807,331.149144003,-0.0426801957373,-0.0373535071641,-0.00532668857315,331.14,331.2238,0.0971796355353,0.00022967616089,0.000935672729651,0.480997431356,,,,,"",,,0,-3.0215131738e-05,0.000211505922166,0.000423011844332,1,-0.000513347022587,0.000271771953135,-0.000543576734916,-0.000796440352414,-0.00012895877368,-0.000112864113984,-1.60946596965e-05,0.000293629548995,10.8834206541,"test",331.256166667,-0.000894071405966,0.999456423265,0.999105928594,119.6,115.15,1.39817629179,25555422,-0.240121580547,331.294919334,330.985080666,-0.0809475019312,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:41:00.000+09:00",331,331,330.95,330.95,27,-3.0215131738e-05,-0.000634134557314,-0.000965979412564,37.9051852708,331.082392452,331.134392595,-0.0520001430389,-0.0402828343391,-0.0117173086998,331.124,331.2148,0.0938096615685,0.000227683540864,0.000989091191962,-0.948931496428,,,,,"",,,0,3.02160447196e-05,-0.000211512313038,-3.02160447198e-05,0,0.000120860526952,0.00015107565869,-0.000525482900666,-0.000799481182604,-0.00015712386475,-0.000121718792383,-3.5405072367e-05,0.00028345569291,9.09791607758,"test",331.248666667,-0.000901638849364,0.999474517099,0.999098361151,124.6,116.3,0.232158211522,25555395,-0.251074806535,331.287755916,330.960244084,-0.0312785160112,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:42:00.000+09:00",331.09,331.09,330.96,330.96,6,3.02160447196e-05,-0.000332256018365,-0.000996106130581,38.6962902175,331.063562844,331.121474625,-0.0579117810327,-0.0438086236778,-0.0141031573549,331.1075,331.2052,0.0971089714565,0.000227057867377,0.000966359108368,-1.17462496039,,,,,"",,,0,0,-0.000755378293449,0.000332366449118,0,0.000423024626076,0.000392808581357,-0.000445474657022,-0.000740326540767,-0.000174981209308,-0.000132368333568,-4.261287574e-05,0.00029341603655,7.59426045015,"test",331.2395,-0.000843800331784,0.999554525343,0.999156199668,77.8,116.4,0.0515463917526,25555401,-0.25,331.267484374,330.947515626,0.0390174799776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:43:00.000+09:00",331,331,330.95,330.96,32,0,-0.000422832980973,-0.000875471698113,38.6962902175,331.047630099,331.109513542,-0.0618834429249,-0.0474235875272,-0.0144598553977,331.093,331.1964,0.0937440449239,0.000226696369735,0.000955942662984,-0.918553615667,,,,,"",,,0,0.000211505922166,-0.000241721053904,0.000241721053904,0,0.000120860526952,0.00015107565869,-0.000401699824521,-0.000713775874375,-0.000186981638038,-0.000143290994462,-4.36906435753e-05,0.000283248866702,9.26782784278,"test",331.230666667,-0.000817154611288,0.999598300175,0.999182845389,81.4,117.4,0.272572402044,25555401,-0.242759795571,331.251252962,330.934747038,0.0797866963413,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:44:00.000+09:00",330.99,331.03,330.88,331.03,147,0.000211505922166,-0.000392559487861,-0.000483106373985,44.4425886017,331.044917776,331.10362365,-0.0587058738327,-0.0496800447883,-0.00902582904439,331.085,331.1892,0.0977623274293,0.000230912434224,0.000929960845,0.327508138352,,,,,"",,,0,0,-0.00148022837809,0.000392713651331,0,9.06453952141e-05,0.00045322697607,-0.000166120482655,-0.000480692003242,-0.000177343062057,-0.000150077167593,-2.72658944639e-05,0.000295327696672,10.7926621424,"test",331.2245,-0.000587215015798,0.999833879517,0.999412784984,74.6,116.65,1.26018002572,25555548,-0.111873124732,331.238948043,330.931051957,0.321368304323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:45:00.000+09:00",330.96,331.03,330.89,331.03,8,0,0.000211505922166,-0.000362373546731,44.4425886017,331.042622733,331.098170046,-0.0555473125914,-0.0508534983489,-0.0046938142425,331.079,331.1826,0.100779304041,0.000229883057643,0.000922412934514,-1.18077006462,,,,,"",,,0,-0.000453131136151,-0.000604174848201,0.000302087424101,0,-0.00021146119687,0.000422922393741,-0.000148000930292,-0.000460772999548,-0.000167801445765,-0.000153622023227,-1.41794225372e-05,0.000304441603605,7.88202808539,"test",331.218333333,-0.000568607816596,0.99985199907,0.999431392183,44,99.15,0.0806858295512,25555548,0.0489157841654,331.231695776,330.926304224,0.339550243981,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:46:00.000+09:00",331.03,331.03,330.81,330.88,166,-0.000453131136151,-0.000211512313038,-0.000543708089168,36.0457145049,331.017603851,331.082009302,-0.0644054505067,-0.0535638887805,-0.0108415617262,331.07,331.1722,0.109295068039,0.000242917695919,0.00106088266136,0.789857844375,,,,,"",,,0,-0.000513781431335,-0.000151112185687,0.00111823017408,0,0,0.000664592333021,-0.000573896758994,-0.000882320436317,-0.000194648967924,-0.00016188312615,-3.27658417742e-05,0.000330316332321,10.9137617664,"test",331.209833333,-0.000995844024357,0.999426103241,0.999004155976,71.8,104.4,1.59003831418,25555382,-0.00383141762452,331.245613211,330.894386789,-0.0409615784069,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:47:00.000+09:00",330.88,330.88,330.68,330.71,290,-0.000513781431335,-0.000755378293449,-0.00132870300468,29.2911536707,330.970280182,331.054453057,-0.0841728753634,-0.0596856860971,-0.0244871892663,331.048,331.1584,0.11577399175,0.000254627710171,0.0013979589961,2.12537778351,,,,,"",,,0,0.000514045538387,0.000181427837078,0.00169332647939,1,0,0.000604448742747,-0.00102099997583,-0.0013540348063,-0.000254521711963,-0.000180477415552,-7.40442964118e-05,0.000350077081885,11.4711332082,"test",331.198333333,-0.00147444381262,0.998979000024,0.998525556187,128.6,108.65,2.66912103083,25555092,-0.231477220433,331.279395765,330.816604235,-0.230350445673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:48:00.000+09:00",330.88,330.88,330.71,330.88,16,0.000514045538387,-0.000241721053904,-0.000664451827243,41.1643743149,330.956390923,331.041530609,-0.0851396854321,-0.0647764859641,-0.020363199468,331.037,331.1482,0.119647278054,0.000283232505516,0.00145707058543,-1.00697767573,,,,,"",,,0,-0.00102756286267,-0.000332446808511,0.00139023210832,0,0.000514045538387,0.000514045538387,-0.000474267226926,-0.000809909279289,-0.000257312879086,-0.000195770327503,-6.15425515837e-05,0.000361603233963,8.57453336651,"test",331.189833333,-0.000935515834574,0.999525732773,0.999064484165,125.4,104.3,0.153403643337,25555108,-0.184084372004,331.278172138,330.795827862,0.174506347414,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:49:00.000+09:00",330.8,330.86,330.54,330.54,640,-0.00102756286267,-0.00148022837809,-0.00181192244972,30.2308564821,330.892330781,331.004380193,-0.112049412005,-0.0742310711723,-0.0378183408329,331.007,331.132,0.135386758193,0.000353802900638,0.0019282375752,3.54071338908,,,,,"",,,0,0.000877352211533,0.000786591637926,0.00214800024203,1,-0.000241779497099,0.000967117988395,-0.0014108462963,-0.00178780667528,-0.00033898896353,-0.000224575153302,-0.000114413810229,0.000409592661078,12.2622005842,"test",331.1755,-0.00191892214249,0.998589153704,0.998081077858,224,126.1,5.0753370341,25554468,-0.486915146709,331.326130068,330.687869932,-0.231676591332,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:50:00.000+09:00",330.75,330.83,330.75,330.83,64,0.000877352211533,-0.000604174848201,-0.000815463606161,43.9142722396,330.88274143,330.991463142,-0.108721711605,-0.0811291992589,-0.0275925123463,330.9935,331.1224,0.146430561179,0.000411689072676,0.00196402646903,-0.403394477089,,,,,"",,,0,0,0.00015113502403,0.00123930719705,1,0.000635324015248,0.000242028196285,-0.000493967404194,-0.000883057141407,-0.000328633169922,-0.000245229269591,-8.34039003305e-05,0.000442615727651,9.96053496022,"test",331.166,-0.0010145969091,0.999506032596,0.998985403091,235.2,122.8,0.521172638436,25554532,-0.421009771987,331.318539998,330.668460002,0.248492491327,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:52:00.000+09:00",330.74,330.83,330.61,330.83,159,0,-0.000151112185687,-0.00111714975845,43.9142722396,330.874627364,330.979502909,-0.104875545063,-0.0858784684197,-0.018997076643,330.975,331.113,0.151685521095,0.000404313704789,0.00192136724473,0.252395943784,,,,,"",,,0,-0.000181362028837,0.00015113502403,0.00102771816341,1,-0.000272043043255,0.000664994105734,-0.000438099554347,-0.000854693110811,-0.000317007360465,-0.000259584887766,-5.74224726991e-05,0.000458499897514,10.870527861,"test",331.1565,-0.000985938672501,0.999561900446,0.999014061327,233.8,122.25,1.30061349693,25554532,-0.492433537832,331.292962262,330.657037738,0.271985519401,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:55:00.000+09:00",330.77,330.77,330.77,330.77,1,-0.000181362028837,0.000181427837078,-0.00105701860353,41.9405420263,330.858530846,330.963984175,-0.105453328597,-0.0897934404552,-0.0156598881419,330.9575,331.1024,0.145136555302,0.000403142361312,0.00194953473808,-0.768124107839,,,,,"",,,0,0,9.06974634944e-05,0.00117906702543,1,-0.000181362028837,0,-0.000566537999592,-0.00100391902928,-0.000318811647359,-0.00027146790959,-4.73437377692e-05,0.000438783914207,5.80444195776,"test",331.145333333,-0.0011334398995,0.999433462,0.9988665601,176,114.45,0.0087374399301,25554531,-0.457841852337,331.280106572,330.634893428,0.209398356169,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:56:00.000+09:00",330.8,330.8,330.77,330.77,59,0,-0.000332446808511,-0.000785427302661,41.9405420263,330.844910716,330.949614977,-0.10470426067,-0.0927756044981,-0.0119286561718,330.9445,331.0914,0.136912515638,0.000400100241473,0.00199867325947,-0.381740937887,,,,,"",,,0,9.06974634944e-05,0.00042325482964,0.000695347220123,1,9.06974634944e-05,9.06974634944e-05,-0.000527278743112,-0.000970728928628,-0.00031654702866,-0.000280483733404,-3.6063295256e-05,0.000413920596299,9.8790119539,"test",331.134833333,-0.00110176670229,0.999472721257,0.998898233298,184.6,115.25,0.511930585683,25554531,-0.43600867679,331.275224961,330.613775039,0.23618562183,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:57:00.000+09:00",330.8,330.8,330.8,330.8,1,9.06974634944e-05,0.000786591637926,-0.00102675605484,43.4152991234,330.838001375,330.938532386,-0.100531010748,-0.0943266857481,-0.00620432499977,330.9275,331.0804,0.129275907378,0.000392272012123,0.00195607056488,-0.765426804275,,,,,"",,,0,0.000241837968561,0.000604594921403,0.000695284159613,1,9.06974634944e-05,0,-0.000385280763914,-0.000846924191224,-0.000303902692708,-0.00028514717578,-1.8755516928e-05,0.000390797785302,5.80453237776,"test",331.125,-0.000981502453756,0.999614719236,0.999018497546,56.8,114.3,0.0087489063867,25554532,-0.447944006999,331.251158771,330.603841229,0.303033300112,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T15:58:00.000+09:00",330.88,330.88,330.88,330.88,1,0.000241837968561,0.00015113502403,-0.000845512743085,47.2622986257,330.844462702,330.934196654,-0.0897339515696,-0.0934081389124,0.00367418734277,330.9135,331.0716,0.125756199708,0.000396821687881,0.00184917900055,-0.732476296965,,,,,"",,,0,0,0.000664893617021,0.000392891682785,1,0.000241837968561,0,-0.000101234914864,-0.000578726776927,-0.00027119787104,-0.000282302160639,1.11042895998e-05,0.000380065884031,5.8047734578,"test",331.117,-0.000715759082138,0.999898765085,0.999284240918,44.2,110.75,0.00902934537246,25554533,-0.494356659142,331.219459148,330.607540852,0.445254129084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:00:00.000+09:00",330.88,330.88,330.88,330.88,1,0,0.00015113502403,-0.000845512743085,47.2622986257,330.849929979,330.930182087,-0.0802521080359,-0.0907769327371,0.0105248247011,330.8995,331.0632,0.116773614015,0.000396821687881,0.00171911710447,-0.731964558959,,,,,"",,,0,-0.000241779497099,0.000181334622824,0.000483558994197,1,0,0,-5.89302794355e-05,-0.000553368661935,-0.000242541429025,-0.000274350014317,3.18085852912e-05,0.000352918320886,5.8047734578,"test",331.108333333,-0.000689603100698,0.999941069721,0.999310396899,12.6,110.7,0.00903342366757,25554533,-0.494579945799,331.183927495,330.615072505,0.465720613632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:04:00.000+09:00",330.8,330.8,330.8,330.8,53,-0.000241779497099,9.06974634944e-05,-0.000815537499622,43.8081030727,330.842248444,330.920538969,-0.0782905256887,-0.0882796513274,0.0099891256387,330.886,331.0558,0.114146927299,0.000396007170947,0.00166999935343,-0.328188464111,,,,,"",,,0,0.000332527206772,0.000816203143894,0.000725513905683,1,-0.000241779497099,0,-0.000259908246345,-0.000772679409332,-0.000236670271127,-0.000266867144279,3.0196873152e-05,0.000345063262694,9.77186291233,"test",331.098333333,-0.000901041483145,0.999740091754,0.999098958517,23,101.35,0.522940305871,25554480,-0.447952639369,331.162289703,330.609710297,0.344366259297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:05:00.000+09:00",330.87,330.91,330.87,330.91,108,0.000332527206772,0.00042325482964,-0.000573844759891,49.2954953373,330.85267176,330.919758305,-0.0670865449245,-0.0840410300468,0.0169544851223,330.8765,331.0516,0.113850718206,0.000403458130715,0.00156378747145,0.0133602554757,,,,,"",,,0,0.000271977274788,0.000392856063582,0.000362636366383,1,0.000211608222491,0.000120918984281,0.000101246235378,-0.000427727882904,-0.000202733507372,-0.000253969448028,5.12359406555e-05,0.000344053423005,10.484005643,"test",331.090333333,-0.000544665051129,1.00010124624,0.999455334949,32.8,106.05,1.01838755304,25554588,-0.383781235266,331.135210263,330.617789737,0.564744242569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:06:00.000+09:00",330.9,331.15,330.9,331,293,0.000271977274788,0.000604594921403,-0.000483150138906,53.3127138125,330.875337643,330.925702134,-0.0503644911072,-0.0773057222589,0.0269412311517,330.8685,331.0492,0.123575666906,0.000406293335064,0.00140011427557,1.20265000172,,,,,"",,,0,0.000302114803626,0.000483383685801,0,1,-3.02196971987e-05,0.000755492429966,0.000397438861663,-0.000148618392674,-0.000152158583406,-0.000233552030994,8.13934475881e-05,0.000373340383402,11.4823012954,"test",331.0845,-0.00025522185424,1.00039743886,0.999744778146,91.2,111.65,2.62427227944,25554881,-0.314375279893,331.100126855,330.636873145,0.783861730859,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:07:00.000+09:00",331.04,331.1,331.04,331.1,547,0.000302114803626,0.000664893617021,0.000423011844332,57.3555283516,330.909901083,330.938613087,-0.0287120045996,-0.0675869787271,0.0388749741274,330.8755,331.0462,0.121891690698,0.000389269056948,0.00151113031936,2.33601632554,,,,,"",,,0,-0.00048323769254,9.06070673512e-05,-0.00024161884627,1,0.00012084592145,0.000181268882175,0.000678502941439,0.000162515080977,-8.67170178183e-05,-0.000204128597786,0.000117411579968,0.000368141620956,12.1068747684,"test",331.081,5.73877691563e-05,1.00067850294,1.00005738777,200.4,130.95,4.17716685758,25555428,0.00229095074456,331.125498,330.625502,0.949003592043,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:08:00.000+09:00",331.03,331.03,330.94,330.94,97,-0.00048323769254,0.000181334622824,-3.02160447198e-05,49.908778052,330.914531685,330.938715821,-0.0241841362007,-0.0589064102218,0.0347222740211,330.875,331.0422,0.124613712791,0.000404486119111,0.00150775592832,-0.211932124194,,,,,"",,,0,0.000392820450837,0.000936725690458,6.04339155132e-05,1,-0.000211416490486,0.000271821202054,0.000196448809973,-0.000308721969586,-7.3077102196e-05,-0.000177997250927,0.000104920148731,0.000376544729532,10.3766792196,"test",331.075,-0.000407762591558,1.00019644881,0.999592237408,219.6,134.45,0.721457791,25555331,-0.0238006693938,331.124439371,330.625560629,0.630292182099,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:09:00.000+09:00",330.93,331.08,330.93,331.07,149,0.000392820450837,0.000816203143894,0.000332366449118,55.0188827489,330.938449888,330.948440575,-0.00999068789736,-0.0491232657569,0.0391325778596,330.8805,331.0406,0.126427019021,0.000413523732192,0.00157920599166,0.0424698326834,,,,,"",,,0,-9.06152777358e-05,0.000604101851572,-6.04101851571e-05,1,-3.02169577566e-05,0.00045325436635,0.000572714318311,8.88108588493e-05,-3.01769652864e-05,-0.000148377278995,0.000118200313709,0.000381873981396,10.806296411,"test",331.071166667,-3.52391504932e-06,1.00057271432,0.999996476085,238.8,141.6,1.05225988701,25555480,0.027895480226,331.141764234,330.619235766,0.862659666526,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:10:00.000+09:00",330.96,331.04,330.96,331.04,19,-9.06152777358e-05,0.000392856063582,0.000241721053904,53.6584750416,330.954072982,330.955222755,-0.00114977326763,-0.0395285672591,0.0383787939914,330.8845,331.0384,0.125253660519,0.000414177792943,0.00162209809994,-0.698162959888,,,,,"",,,0,0.000362493958434,0.000906234896085,0.000151039149347,1,-0.000332256018365,0.000241640740629,0.000469952506086,4.83327613998e-06,-3.4732155257e-06,-0.000119407223475,0.000115934007949,0.000378364126749,8.7468371691,"test",331.0665,-8.00443415443e-05,1.00046995251,0.999919955658,221,140.95,0.134799574317,25555461,0.0212841433132,331.152863559,330.616136441,0.789718917804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:11:00.000+09:00",331.03,331.16,331.03,331.16,441,0.000362493958434,0.000483383685801,0.000392713651331,58.1193068814,330.985754061,330.97039144,0.0153626216504,-0.0285503294772,0.0439129511276,330.891,331.0368,0.125592684768,0.000419089307033,0.00173920076904,1.5297656385,,,,,"",,,0,-9.05906510449e-05,0.000271771953134,0.000150984418408,1,-3.02078298696e-05,0.000392701788304,0.000812956532514,0.000372164061518,4.63903299022e-05,-8.62130978293e-05,0.000132603427732,0.000379250769319,11.8916533651,"test",331.063333333,0.000291988441285,1.00081295653,1.00029198844,250.6,155.65,2.83327979441,25555902,0.113716672021,331.178742941,330.603257059,0.967431102254,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:12:00.000+09:00",331.16,331.36,331.11,331.13,131,-9.05906510449e-05,9.06070673512e-05,0.000302087424101,56.65112862,331.007945744,330.982214296,0.0257314481913,-0.0176939739435,0.0434254221348,330.896,331.0362,0.13447892157,0.000419766967839,0.00181583557184,-0.16778660575,,,,,"",,,0,0.000362395433817,0.000332195814333,-6.03992389695e-05,1,0,0.00075492209204,0.000707170833132,0.000283352696775,7.77079944171e-05,-5.34351280266e-05,0.000131143122444,0.000406121226014,10.6777314236,"test",331.060166667,0.000210938495067,1.00070717083,1.0002109385,167.4,161.8,0.809641532756,25555771,0.06891223733,331.196426364,330.595573636,0.889446513824,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:14:00.000+09:00",331.29,331.43,331.19,331.25,145,0.000362395433817,0.000936725690458,0.00111823017408,60.905352485,331.045184861,331.002050274,0.0431345863851,-0.00552826187776,0.0486628482628,330.9145,331.037,0.146301855744,0.000411828749571,0.00203973690538,-0.0857845332198,,,,,"",,,0,6.03773584904e-05,-0.000241509433962,-0.000181132075472,0,0.000483193911757,0.000724790867635,0.00101385705371,0.000643432607231,0.000130217619276,-1.66890924612e-05,0.000146906711737,0.000441665979603,10.7796279393,"test",331.059333333,0.000575928987553,1.00101385705,1.00057592899,177,160.75,0.902021772939,25555916,0.166096423017,331.251989259,330.577010741,0.997052855706,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:15:00.000+09:00",331.25,331.34,331.25,331.27,258,6.03773584904e-05,0.000604101851572,0.00169332647939,61.582073861,331.079771805,331.021898402,0.0578734030738,0.00715207111255,0.0507213319612,330.9425,331.0382,0.142280294619,0.000390575348004,0.00215938651829,0.541338541346,,,,,"",,,0,0.000211307996498,-0.000332055423069,0,0,0,0.000271698113207,0.000989597890872,0.000700221303765,0.000174701612201,2.15898545372e-05,0.000153111757664,0.000429499485674,11.355905038,"test",331.061,0.000631303596618,1.00098959789,1.0006313036,198.8,159.15,1.62111215834,25556174,0.339930882815,331.299816386,330.585183614,0.958277331312,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:16:00.000+09:00",331.27,331.34,331.27,331.34,52,0.000211307996498,0.000906234896085,0.00139023210832,63.9351167926,331.119806912,331.045461483,0.0743454286495,0.0205907426199,0.0537546860295,330.9655,331.0398,0.137117416432,0.00037934655346,0.00238966204866,-0.60075166652,,,,,"",,,0,-0.000271624313394,-0.00102613629504,-0.000633790064586,0,0,0.000211307996498,0.00113153787933,0.000906839600556,0.000224378066788,6.21438480712e-05,0.000162234218716,0.000413826934364,9.75444679479,"test",331.064666667,0.000831660279865,1.00113153788,1.00083166028,205.4,160.95,0.323081702392,25556226,0.347312830071,331.360947847,330.570052153,0.973513767338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:17:00.000+09:00",331.27,331.27,331.25,331.25,51,-0.000271624313394,0.000271771953134,0.00214800024203,58.9369287919,331.139836618,331.060612485,0.0792241332613,0.0323174207482,0.0469067125131,331.001,331.04,0.133751886687,0.000296838833702,0.00218957342038,-0.553493419714,,,,,"",,,0,-3.01886792452e-05,-0.000664150943396,3.01886792453e-05,0,-0.000211263354862,6.0360958532e-05,0.000752263588327,0.00063436442726,0.000239167194751,9.75620249002e-05,0.000141605169851,0.000403779280564,9.73475820176,"test",331.066833333,0.000553261904319,1.00075226359,1.0005532619,127.4,131.5,0.38783269962,25556175,0.649049429658,331.363375496,330.638624504,0.843566277031,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:19:00.000+09:00",331.25,331.25,331.21,331.24,14,-3.01886792452e-05,0.000332195814333,0.00123930719705,58.3907194483,331.155246369,331.073900449,0.0813459202561,0.0421231206498,0.0392227996063,331.0215,331.04,0.127055323352,0.000239485900542,0.00222167130498,-0.78231292517,,,,,"",,,0,-0.000211327134404,-0.00069436058447,0.000150947953146,0,0,0.000120754716981,0.000660077970766,0.00060415659739,0.000245580003188,0.000127167976844,0.000118412026344,0.000383574819925,8.44211613447,"test",331.066666667,0.000523560209424,1.00066007797,1.00052356021,104,129,0.108527131783,25556161,0.631395348837,331.389210484,330.653789516,0.797108743893,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:21:00.000+09:00",331.16,331.17,331.15,331.17,167,-0.000211327134404,-0.000241509433962,0.00102771816341,54.5776954309,331.157516158,331.081018934,0.0764972243659,0.048997941393,0.0274992829729,331.0385,331.038,0.124408514541,0.000246544394623,0.0021877826646,0.25562242886,,,,,"",,,0,-3.01959718573e-05,-0.000392547634146,6.03919437145e-05,0,-0.000241516725033,6.03791812584e-05,0.000397234762724,0.000398745763327,0.000230990803412,0.000147954045937,8.30367574748e-05,0.00037566360039,10.9206437324,"test",331.067166667,0.000310611693599,1.00039723476,1.00031061169,108.4,129.4,1.29057187017,25555994,0.564914992272,331.400620146,330.676379854,0.681569572312,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:23:00.000+09:00",331.08,331.16,331.08,331.16,4,-3.01959718573e-05,-0.000332055423069,0.00117906702543,54.0348374746,331.157898288,331.086869383,0.0710289045162,0.0534041340176,0.0176247704986,331.058,331.0354,0.121950763503,0.000241559785865,0.00207649908441,-0.854300137904,,,,,"",,,0,-0.000483150138906,-0.000362362604179,0.000392559487861,0,-0.000271763746716,0.000241567774859,0.000308103111841,0.000376394790406,0.000214485156771,0.000161263842305,5.3221314466e-05,0.000368253302037,7.18965064067,"test",331.067333333,0.000279902779092,1.00030810311,1.00027990278,57.6,129.55,0.0308761096102,25555990,0.563103049016,331.401720817,330.714279183,0.648376232937,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:24:00.000+09:00",330.98,331,330.98,331,164,-0.000483150138906,-0.00102613629504,0.000695347220123,46.1289714388,331.133606244,331.080434614,0.0531716293688,0.0533576330879,-0.000186003719105,331.0695,331.0304,0.126097137538,0.00026886315374,0.00192650066835,0.199696414158,,,,,"",,,0,9.06344410876e-05,9.06344410876e-05,0.000876132930514,1,-0.000543543906269,6.03937673632e-05,-0.000209925710463,-9.18344659582e-05,0.000160639363652,0.000161201308423,-5.61944770709e-07,0.00038095811945,10.9020032247,"test",331.064833333,-0.00019583273971,0.99979007429,0.99980416726,80,134.8,1.21661721068,25555826,0.480341246291,331.388402807,330.750597193,0.391032630348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:26:00.000+09:00",331.08,331.08,331.03,331.03,4,9.06344410876e-05,-0.000664150943396,0.000695284159613,47.6748384684,331.117666821,331.076698717,0.0409681046308,0.0508797273965,-0.00991162276561,331.081,331.0272,0.122804484857,0.00026886249887,0.00178133464413,-0.896389207566,,,,,"",,,0,-6.041748482e-05,-9.06262272301e-05,0.00105730598435,0,0.0002416918429,0.000151057401813,-0.000154040854051,8.45851942088e-06,0.000123759491982,0.000153701257881,-2.99417658992e-05,0.000370976904984,7.18925830036,"test",331.061333333,-9.46451010085e-05,0.999845959146,0.999905354899,70.6,134.95,0.0296406076325,25555830,0.480918858837,331.375883028,330.786116972,0.41352503329,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:28:00.000+09:00",331.03,331.03,331,331.01,225,-6.041748482e-05,-0.00069436058447,0.000392891682785,46.7124662261,331.101102695,331.071758071,0.029344623943,0.0465727067058,-0.0172280827628,331.0875,331.0244,0.116175593081,0.000265270416078,0.0017055216484,0.547727590071,,,,,"",,,0,9.06317029699e-05,3.02105676566e-05,0.000453158514849,1,0,9.06262272301e-05,-0.000234077094424,-4.35013249778e-05,8.86517746987e-05,0.000140698790688,-5.20470159897e-05,0.000350973061483,11.2182624154,"test",331.058833333,-0.000147506510675,0.999765922906,0.999852493489,112.8,146.15,1.53951419774,25555605,0.366746493329,331.369838449,330.805161551,0.36275337247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:29:00.000+09:00",331.02,331.08,330.94,331.04,152,9.06317029699e-05,-0.000392547634146,0.000483558994197,48.3952168406,331.09170228,331.069405621,0.0222966590287,0.0417174971704,-0.0194208381417,331.0955,331.024,0.117877336433,0.000265669410695,0.0016129408339,-0.0121381173903,,,,,"",,,0,0,-0.000241662638956,0.00102706621556,0,3.02105676566e-05,0.000422947947192,-0.000167625352806,4.83348639375e-05,6.73533682598e-05,0.00012601950571,-5.86661374506e-05,0.000356081852443,10.8261396082,"test",331.056,-4.83301918706e-05,0.999832374647,0.999951669808,109.8,153.7,0.988939492518,25555757,0.398178269356,331.362518726,330.828481274,0.396074704488,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:30:00.000+09:00",331.04,331.04,331.04,331.04,1,0,-0.000362362604179,0.000725513905683,48.3952168406,331.083748083,331.067227427,0.0165206562151,0.0366781289793,-0.0201574727642,331.1075,331.0218,0.109457526687,0.000258700471414,0.001402021324,-1.05434266239,,,,,"",,,0,-3.02078298696e-05,3.02078298695e-05,0.000815611406477,1,0,0,-0.000203861283722,5.49812731367e-05,4.99053172278e-05,0.000110796668014,-6.0891350786e-05,0.000330647434411,5.80525544359,"test",331.053166667,-3.97720607814e-05,0.999796138716,0.999960227939,109.2,151.1,0.0066181336863,25555757,0.42256783587,331.339609888,330.875390112,0.354594733881,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:31:00.000+09:00",330.88,331.03,330.88,331.03,4,-3.02078298696e-05,9.06344410876e-05,0.000362636366383,47.8115366542,331.075479148,331.06446984,0.0110093075011,0.0315443646837,-0.0205350571825,331.1135,331.0204,0.113067703353,0.000249860976967,0.00131131320604,-0.973898367259,,,,,"",,,0,-9.06262272301e-05,0.00018125245446,0.00123855843881,1,-0.000483325277912,0.000453117448042,-0.000252179388639,2.90012337607e-05,3.32577334415e-05,9.52915587218e-05,-6.20338252803e-05,0.000341563312548,7.18925830036,"test",331.049333333,-5.84001578817e-05,0.999747820611,0.999941599842,77.2,145.9,0.0274160383825,25555753,0.399246058944,331.330596753,330.896403247,0.307689431116,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:33:00.000+09:00",331,331,331,331,44,-9.06262272301e-05,-9.06262272301e-05,0,46.0184136089,331.063866971,331.059694296,0.00417267466253,0.0260700266794,-0.0218973520169,331.1135,331.0176,0.10713429597,0.000243869561642,0.00131131320604,-0.624568493992,,,,,"",,,0,6.04229607251e-05,0.000634441087613,0.000513595166163,1,-9.06262272301e-05,0,-0.000342782761802,-5.3169378305e-05,1.26062678626e-05,7.87614099077e-05,-6.61551420451e-05,0.000323668567886,9.58637666939,"test",331.045333333,-0.000136939955857,0.999657217238,0.999863060044,85.2,133.45,0.329711502435,25555709,0.310228550019,331.330596753,330.896403247,0.238595813553,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:34:00.000+09:00",330.95,331.02,330.95,331.02,8,6.04229607251e-05,3.02105676566e-05,-0.00024161884627,47.4338075594,331.057118206,331.056753978,0.000364228140484,0.0209288669717,-0.0205646388312,331.1095,331.016,0.104481846258,0.000234405468012,0.00133405827355,-0.898390247377,,,,,"",,,0,-0.000181257930034,0.000271886895052,0.0010452540632,1,-0.000151057401813,0.000211480362538,-0.000270303328657,1.20840080235e-05,1.10032064674e-06,6.32253850875e-05,-6.21250644407e-05,0.000315636052982,7.8819978876,"test",331.041666667,-6.54499685334e-05,0.999729696671,0.999934550031,41.8,106.5,0.075117370892,25555717,0.135680751174,331.330359684,330.888640316,0.297382667596,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:35:00.000+09:00",330.98,330.98,330.9,330.96,41,-0.000181257930034,-0.000241662638956,6.04339155132e-05,43.7294598679,331.042176944,331.049587017,-0.00741007301662,0.015261078974,-0.0226711519906,331.1105,331.0112,0.105590285811,0.000212246942732,0.00131643456192,-0.567119922813,,,,,"",,,0,0.000271936185642,0.000694948029973,0.00186729514141,1,-0.000120838620023,0.000241677240046,-0.000454531040242,-0.000154677545654,-2.23896332385e-05,4.61115511663e-05,-6.85011844048e-05,0.000319042439603,9.51564328159,"test",331.0365,-0.000231092341781,0.99954546896,0.999768907658,19.6,103.7,0.395371263259,25555676,0.166345226615,331.328442653,330.892557347,0.154725686039,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:36:00.000+09:00",331.03,331.05,331.03,331.05,19,0.000271936185642,3.02078298695e-05,-6.04101851571e-05,50.0329800393,331.043380491,331.049617608,-0.00623711725063,0.0109614397291,-0.0171985569797,331.1095,331.0098,0.104476693967,0.000202561348952,0.00132196993268,-0.701209656648,,,,,"",,,0,0.000120827669536,0.00066455218245,0.00160096662136,1,0.000211505922166,6.04302634761e-05,-0.00017969886095,0.000121446555359,-1.88404085505e-05,3.31111304307e-05,-5.19515389811e-05,0.000315591886324,8.74686737168,"test",331.0325,5.28648999722e-05,0.999820301139,1.0000528649,23.2,97.2,0.195473251029,25555695,0.110596707819,331.328358402,330.890641598,0.364067361512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:38:00.000+09:00",331.09,331.09,331.09,331.09,20,0.000120827669536,0.00018125245446,0.000151039149347,52.5757368159,331.050552723,331.052608896,-0.0020561733628,0.0083579171107,-0.0104140904735,331.112,331.011,0.099871215827,0.000203229363588,0.00130927256939,-0.692907674045,,,,,"",,,0,0.000362439215923,0.000120813071975,0.00144009181793,1,0.000120827669536,0,-6.64427746503e-05,0.000238662763473,-6.2103155118e-06,2.52436410363e-05,-3.14539565481e-05,0.000301643709647,8.79827352023,"test",331.029833333,0.000181756025011,0.999933557225,1.00018175603,26.4,97.25,0.205655526992,25555715,0.13059125964,331.328757929,330.895242071,0.44925214489,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:41:00.000+09:00",331.11,331.21,331.09,331.21,24,0.000362439215923,0.000634441087613,0.000150984418408,59.2718395031,331.075083073,331.064267497,0.0108155766732,0.0088494490232,0.00196612765002,331.1145,331.0124,0.101308986125,0.000203224583737,0.00132910626132,-0.657333567975,,,,,"",,,0,-0.000301923251109,0.000150961625555,-3.01923251109e-05,1,6.04065359873e-05,0.000362439215923,0.000288419866844,0.000596956488639,3.2654740718e-05,2.67185441961e-05,5.93619652191e-06,0.000305875384575,8.98093223908,"test",331.030166667,0.000543253610824,1.00028841987,1.00054325361,22.4,76.4,0.314136125654,25555739,-0.10667539267,331.334543178,330.894456822,0.717002865187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:42:00.000+09:00",331.11,331.11,331.11,331.11,11,-0.000301923251109,0.000271886895052,-6.03992389695e-05,52.6059267348,331.080454908,331.067655089,0.0127998187052,0.00963952295959,0.00316029574557,331.1135,331.0114,0.101215487116,0.000213298128364,0.00132845130768,-0.743462477586,,,,,"",,,0,0.000241611549032,0.000543625985322,0.000996647639757,1,-0.000301923251109,0,-1.05703935358e-05,0.000297874937238,3.86573003085e-05,2.91127509275e-05,9.54454938107e-06,0.000305685382852,8.20062044015,"test",331.0295,0.00024318074371,0.999989429606,1.00024318074,23,70.4,0.15625,25555728,-0.0305397727273,331.333434081,330.893565919,0.492043070397,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:47:00.000+09:00",331.15,331.19,331.12,331.19,17,0.000241611549032,0.000694948029973,-0.000181132075472,56.7923798949,331.097307999,331.076717675,0.0205903237876,0.0118296831252,0.00876064066239,331.1105,331.012,0.0997000951792,0.000204391050816,0.00129237989546,-0.596573533327,,,,,"",,,0,0.000241553186992,0,0.000724659560977,0,0.000120805774516,0.000211410105403,0.000240101114281,0.000537744855171,6.21707291512e-05,3.571872075e-05,2.64520084012e-05,0.000301035946675,8.63608316974,"test",331.031666667,0.000478302680005,1.00024010111,1.00047830268,18.2,64,0.265625,25555745,-0.13359375,331.324460277,330.896539723,0.685782148983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:48:00.000+09:00",331.15,331.27,331.15,331.27,362,0.000241553186992,0.00066455218245,0,60.5455865332,331.123875999,331.091034885,0.032841114678,0.0160319694358,0.0168091452422,331.1105,331.016,0.101150088381,0.000211169328307,0.00129237989546,3.13228359625,,,,,"",,,0,-0.000422615992997,6.03737132854e-05,0.000664110846138,1,-0.000120776593496,0.000362329780489,0.000481712298462,0.00076733450951,9.91370020768e-05,4.83954763056e-05,5.07415257712e-05,0.000305340321734,11.6945863035,"test",331.033666667,0.000713925371136,1.0004817123,1.00071392537,86.8,69.2,5.23121387283,25556107,-0.0484104046243,331.324460277,330.896539723,0.872732739155,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:50:00.000+09:00",331.17,331.17,331.13,331.13,421,-0.000422615992997,0.000120813071975,-0.000633790064586,52.0282453962,331.124818153,331.09392119,0.0308969637838,0.0190049683054,0.0118919954785,331.1,331.0166,0.103925082068,0.000224247430416,0.00112812975221,2.7615561642,,,,,"",,,0,0.000392595053302,0.000483193911757,0.000996587442998,1,-0.000301868566426,0.000120747426571,9.06070673514e-05,0.000342581006511,9.33076549508e-05,5.73942811143e-05,3.59133738365e-05,0.000313849793337,11.8451510545,"test",331.034166667,0.000289496804207,1.00009060707,1.0002894968,167,87.65,4.80319452367,25555686,-0.30804335425,331.28676188,330.91323812,0.580316175665,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:51:00.000+09:00",331.24,331.26,331.24,331.26,54,0.000392595053302,0.000150961625555,3.01886792453e-05,57.9444701015,331.14561536,331.106223324,0.0393920368579,0.0230823820159,0.016309654842,331.1005,331.0186,0.105787576206,0.000235170871841,0.00113809422258,-0.280109385729,,,,,"",,,0,9.05633037493e-05,0.000362253214997,0.000815069733744,1,0.000332195814333,6.03992389695e-05,0.000481726847287,0.000729264156153,0.000118915766642,6.96805591254e-05,4.92352075167e-05,0.000319349079894,9.7919435138,"test",331.036166667,0.000676159754951,1.00048172685,1.00067615975,173,87.8,0.615034168565,25555740,-0.247722095672,331.288911783,330.912088217,0.923275013378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:52:00.000+09:00",331.29,331.29,331.29,331.29,7,9.05633037493e-05,0.000543625985322,0.000150947953146,59.1951144002,331.167828382,331.119836411,0.0479919711824,0.0280642998492,0.0199276713332,331.103,331.0252,0.100374177905,0.000235827996135,0.0011892719406,-0.66547747768,,,,,"",,,0,-0.0003018503426,-0.00039240544538,0.000368861118657,0,9.05633037493e-05,0,0.00056477893586,0.000799939098292,0.000144863929435,8.47121852431e-05,6.01517441916e-05,0.00030297979989,7.74933539561,"test",331.039333333,0.000757211126976,1.00056477894,1.00075721113,172.2,87.45,0.0800457404231,25555747,-0.236706689537,331.299885754,330.906114246,0.974894695299,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:54:00.000+09:00",331.17,331.19,331.17,331.19,3,-0.0003018503426,0,6.03919437145e-05,53.4854595186,331.1712394,331.125033714,0.0462056864374,0.0316925771668,0.0145131092706,331.104,331.03,0.101776022341,0.000240802096157,0.00119861957619,-0.631320075184,,,,,"",,,0,0.00030194148374,0.000573688819107,0.000754853709351,1,-0.00036222041112,6.037006852e-05,0.000259737121871,0.000483339878561,0.000139514135202,9.56930377331e-05,4.38210974685e-05,0.000307304031948,6.90231048295,"test",331.039166667,0.000455635914179,1.00025973712,1.00045563591,169.4,79.25,0.0378548895899,25555744,-0.157728706625,331.302433868,330.905566132,0.716696879503,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:55:00.000+09:00",331.17,331.33,331.17,331.29,81,0.00030194148374,6.03737132854e-05,0.000392559487861,57.8624715113,331.189510262,331.137253439,0.0522568230453,0.0358054263425,0.0164513967028,331.1105,331.0366,0.105934877888,0.000249241754459,0.00128842151504,-0.0175674162213,,,,,"",,,0,0,6.037006852e-05,0.000330224274804,1,-6.0388296748e-05,0.000483106373985,0.000542115094508,0.000765474270821,0.000157737399394,0.000108078802084,4.96585973098e-05,0.000319764791837,10.1974805442,"test",331.042,0.000749149654726,1.00054211509,1.00074914965,113.2,83.1,0.974729241877,25555825,-0.0992779783394,331.323804946,330.897195054,0.920759113519,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:57:00.000+09:00",331.29,331.29,331.29,331.29,15,0,0.000483193911757,0.000876132930514,57.8624715113,331.204970221,331.148567999,0.0564022226891,0.0399247856118,0.0164774370773,331.125,331.0432,0.0983681008958,0.000221170780933,0.00133236764146,-0.510063336265,,,,,"",,,0,0.00027166530834,0.0004527755139,0.00042259047964,1,0,0,0.000498301245753,0.000745522034586,0.000170250302421,0.000120513102152,4.97372002696e-05,0.000296924449563,8.51124553915,"test",331.046333333,0.00073605003932,1.00049830125,1.00073605004,32,75.65,0.198281559815,25555825,-0.000660938532716,331.345590118,330.904409882,0.873996808574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:58:00.000+09:00",331.29,331.38,331.22,331.38,1136,0.00027166530834,0.000362253214997,0.00105730598435,61.631075502,331.23189788,331.16571111,0.0661867697299,0.0451771824355,0.0210095872944,331.1425,331.0502,0.102770379403,0.000226540961731,0.0014624921282,3.88084678812,,,,,"",,,0,-0.000663890397731,-0.00063371356147,0.000422475707647,0,0,0.00048296054816,0.00071721388828,0.00099622353347,0.000199730731275,0.000136330443706,6.34002875684e-05,0.000310128491168,12.8385370088,"test",331.050333333,0.000995820373739,1.00071721389,1.00099582037,248.4,132.25,8.58979206049,25556961,0.427599243856,331.38464665,330.90035335,0.990405298225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T16:59:00.000+09:00",331.36,331.36,331.16,331.16,26,-0.000663890397731,-0.00039240544538,0.000453158514849,49.8860181968,331.220836667,331.165288065,0.0555486026566,0.0472514664797,0.00829713617695,331.15,331.0528,0.111143923732,0.000274691814359,0.0014158870131,-0.372231050365,,,,,"",,,0,0.000664331440995,0.000622055803841,0.00075492209204,1,-6.03536725209e-05,0.00060353672521,3.0197795561e-05,0.000323815415546,0.00016773946931,0.000142684703707,2.50547656026e-05,0.000335620013684,9.06081431541,"test",331.050333333,0.000331268860425,1.0000301978,1.00033126886,252.2,122.3,0.212591986917,25556935,0.543744889616,331.384435492,330.915564508,0.52132782862,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:00:00.000+09:00",331.3,331.45,331.17,331.38,329,0.000664331440995,0.000573688819107,0.00102706621556,58.4195573477,331.245323334,331.181192653,0.0641306814152,0.0506273094668,0.0135033719484,331.167,331.0628,0.123919357751,0.000308199777263,0.00150332425467,0.753503388955,,,,,"",,,0,-0.000211237853823,0.000597501357958,-0.000497917798298,1,0.000422756371542,0.000845512743085,0.000643180026995,0.000958126373606,0.000193526107234,0.000152777202809,4.07489044251e-05,0.000373949416835,11.5993326762,"test",331.054,0.000984733608414,1.00064318003,1.00098473361,317.4,131.15,2.50857796416,25557264,0.574532977507,331.415925692,330.918074308,0.92783852186,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:01:00.000+09:00",331.0782,331.7588,330.32,331.31,13028,-0.000211237853823,6.037006852e-05,0.000815611406477,55.198786356,331.25527359,331.190733938,0.0645396527341,0.0534097781202,0.0111298746138,331.1805,331.0748,0.217839403626,0.000313355822345,0.00150489965109,4.34022659461,,,,,"",,,0,0.000392381757267,0.000814946726631,0.000135824454438,1,-0.000910736918342,0.00434184320116,0.00039102543779,0.000710413477558,0.000194801402717,0.000161207866108,3.35935366087e-05,0.000657509292281,15.277910891,"test",331.058,0.000761195923373,1.00039102544,1.00076119592,2906.8,782.5,16.649201278,25544236,-0.736166134185,331.429696709,330.931303291,0.759834891654,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:02:00.000+09:00",331.33,331.59,330.55,331.44,6024,0.000392381757267,0.0004527755139,0.00123855843881,59.6481235021,331.283693038,331.20919809,0.0744949476108,0.0576268120184,0.0168681355925,331.201,331.086,0.27656516051,0.000321983246605,0.00159030482002,1.62768148765,,,,,"",,,0,-0.000814627081825,0.000382573014724,-0.000452570601014,1,6.03664241947e-05,0.00313905405813,0.000721616178695,0.00106920860441,0.000224761488085,0.000173868006331,5.08934817538e-05,0.000834435072742,14.5069540681,"test",331.063666667,0.00113674006309,1.00072161618,1.00113674006,4108.6,1083.5,5.55976003692,25550260,-0.253484079372,331.464355273,330.937644727,0.953759662683,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:03:00.000+09:00",331.49,331.5,331.17,331.17,331,-0.000814627081825,-0.00063371356147,0.000513595166163,48.8066230688,331.266201801,331.206294528,0.0599072732538,0.0580829042655,0.00182436898837,331.2095,331.0986,0.280381934759,0.0003736544938,0.00149357968392,-0.253000134892,,,,,"",,,0,0.000591841048404,9.05879155719e-05,0.000150979859287,1,0.000150856867005,0.00099565532223,-0.000119259864225,0.000215645732117,0.000180895833722,0.000175386974259,5.50885946302e-06,0.000846640501129,11.6047593367,"test",331.063833333,0.000320683372743,0.999880740136,1.00032068337,3947.6,1097.85,0.301498383204,25549929,-0.263241790773,331.45684389,330.96215611,0.420151656113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:04:00.000+09:00",331.45,331.51,331.366,331.366,84,0.000591841048404,0.000622055803841,0.0010452540632,55.17578498,331.28155537,331.218124563,0.0634308073244,0.0591524848773,0.00427832244718,331.2268,331.10932,0.28464036799,0.000393541441486,0.00145039338286,-0.335890823899,,,,,"",,,0,0.000639775957702,0.000223318022972,-0.0006820253134,1,0.000845487212006,0.000434821994746,0.000420255848862,0.000775212247121,0.000191422195773,0.000178511026711,1.29111690613e-05,0.000858990868075,10.2340762292,"test",331.0706,0.00089225681773,1.00042025585,1.00089225682,3959.2,1101.65,0.0762492624699,25550013,-0.258884400672,331.467004579,330.986595421,0.78975301034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:05:00.000+09:00",331.571,331.59,331.5,331.578,329,0.000639775957702,0.000597501357958,0.00186729514141,60.8495317046,331.327162236,331.244782003,0.0823802336496,0.0637980346317,0.0185821990179,331.2577,331.12428,0.280308913134,0.000409533139011,0.00153110898346,-0.260155115707,,,,,"",,,0,6.0317632653e-06,-0.000446350481636,-0.000614033500413,0,0.000618651279854,0.000271603000911,0.000966920919876,0.00137024080505,0.000248449033559,0.000192407320847,5.60417127127e-05,0.000845378502597,11.5999299936,"test",331.081066667,0.00150094156195,1.00096692092,1.00150094156,3959.2,1116.05,0.294789659961,25550342,-0.238967788182,331.51129582,331.00410418,1.13151671783,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:06:00.000+09:00",331.57,331.5988,331.54,331.58,142,6.0317632653e-06,0.000814946726631,0.00160096662136,60.8998139768,331.366060354,331.269612966,0.0964473883641,0.0703279053782,0.0261194829859,331.2842,331.14048,0.26448684791,0.000407832839028,0.00163837758129,-0.32422615918,,,,,"",,,0,-3.98093974304e-05,-0.000271427709753,-0.00111586947343,0,-2.41270530613e-05,0.000177333840001,0.000892888945503,0.00132729166787,0.000290872152615,0.000212099358762,7.87727938535e-05,0.000797656215423,10.7597174037,"test",331.0914,0.00147572543412,1.00089288895,1.00147572543,1382,1122.2,0.126537159152,25550484,-0.232177864908,331.555584303,331.012815697,1.0449836202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:07:00.000+09:00",331.15,331.6,330.55,331.5668,1008,-3.98093974304e-05,0.000382573014724,0.00144009181793,60.348909906,331.396943376,331.29162682,0.105316556435,0.0773256355897,0.0279909208458,331.30804,331.156416,0.320594930202,0.000408532274288,0.00170535763614,-0.0543009460876,,,,,"",,,0,-0.00110626275007,-0.000322107038461,-0.0013173815955,0,-0.00129682127993,0.00316665661379,0.000781025416709,0.00123924520309,0.000317632997138,0.000233212841544,8.4420155594e-05,0.000966909021658,12.7195557383,"test",331.101513333,0.00140526892186,1.00078102542,1.00140526892,378.8,1171.6,0.860361898259,25549476,-0.266259815637,331.590539348,331.025540652,0.957983357953,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:08:00.000+09:00",331.36,331.5,331.2,331.2,1633,-0.00110626275007,9.05879155719e-05,-3.01923251109e-05,47.492373844,331.366644395,331.284839648,0.0818047473012,0.078221457932,0.00358328936923,331.30754,331.164416,0.323895292331,0.000476139704347,0.00170974757509,0.126873980216,,,,,"",,,0,0.000724637681159,0.000996376811594,-0.00023097826087,1,-0.00062370538908,0.000904795051857,-0.000324592673019,0.000107451158037,0.000246995009967,0.000236175899553,1.08191104143e-05,0.000977944723221,13.2008983644,"test",331.104346667,0.000288891807964,0.999675407327,1.00028889181,639.2,1252.05,1.30426101194,25547843,-0.315322870492,331.590766132,331.024313868,0.310151698562,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:10:00.000+09:00",331.35,331.44,331.35,331.44,67,0.000724637681159,0.000223318022972,0.000996647639757,54.3457195957,331.377929873,331.296333008,0.0815968655317,0.0788965394519,0.00270032607975,331.32404,331.175616,0.31790277145,0.000495898064454,0.00165128841362,-0.395758322892,,,,,"",,,0,-3.01713734009e-05,-8.38764180546e-05,-0.000965483948829,0,0.000452898550725,0.000271739130435,0.000349989695888,0.000798319644403,0.00024618894983,0.000238041695184,8.14725464564e-06,0.00095915632226,10.008184448,"test",331.11118,0.000993080330298,1.0003499897,1.00099308033,635.8,1254.85,0.0533928357971,25547910,-0.311511336016,331.597595774,331.050484226,0.711949465036,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:11:00.000+09:00",331.2,331.43,331.2,331.43,47,-3.01713734009e-05,-0.000446350481636,0.000724659560977,54.0292857524,331.385940662,331.306234266,0.0797063955922,0.07905851068,0.000647884912248,331.33604,331.186616,0.312338287775,0.000494180123703,0.00162986508184,-0.403003634905,,,,,"",,,0,0.000181033702441,3.01722837401e-05,-0.000948616600791,1,-0.000724112961622,0.000693941588221,0.000283579172371,0.000734884769619,0.000240492398371,0.000238537581631,1.95481674033e-06,0.000942395944166,9.65362842194,"test",331.120346667,0.000935168546574,1.00028357917,1.00093516855,579.4,1256.35,0.0374099574163,25547863,-0.313686472719,331.606056521,331.066023479,0.6739893538,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:12:00.000+09:00",331.4135,331.52,331.41,331.49,289,0.000181033702441,-0.000271427709753,0.000664110846138,55.6961305905,331.401949791,331.319846543,0.0821032479691,0.0796674581378,0.0024357898313,331.34704,331.200416,0.297885552934,0.000493098412985,0.00166721031927,-0.321022399781,,,,,"",,,0,-9.05004675859e-05,-0.000273311412109,-0.000693836918157,0,-4.97842681713e-05,0.000331895121142,0.000431450964524,0.000874346727874,0.00024767941105,0.000240331407095,7.34800395577e-06,0.000898626060918,11.4700347697,"test",331.133346667,0.00107706860974,1.00043145096,1.00107706861,608.8,1252.7,0.230701684362,25548152,-0.317514169394,331.623252602,331.070827398,0.75878616485,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:13:00.000+09:00",331.51,331.51,331.43,331.46,254,-9.05004675859e-05,-0.000322107038461,0.000996587442998,54.6295438389,331.410880592,331.33022828,0.0806523118202,0.0798644288743,0.000787882945965,331.36354,331.211416,0.282322299153,0.000482952479806,0.00157778295587,-0.32962177729,,,,,"",,,0,0.000211186870211,-9.05086586616e-05,-0.000207868219393,0,6.03336450571e-05,0.000241334580229,0.000291100221829,0.000750529685849,0.000243324418694,0.000240947411073,2.37700762072e-06,0.000851753753553,11.3408532834,"test",331.143013333,0.0009572500518,1.00029110022,1.00095725005,458,1244.35,0.204122634307,25547898,-0.312934463776,331.624949873,331.102130127,0.684499535088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:14:00.000+09:00",331.44,331.53,331.44,331.53,274,0.000211186870211,0.000996376811594,0.000815069733744,56.7125686601,331.429206655,331.345026186,0.0841804694036,0.0807276369802,0.00345283242348,331.37704,331.222016,0.26858499207,0.000478110771985,0.00160823082595,-0.32705931771,,,,,"",,,0,-0.000355322293608,-3.0163182819e-05,-0.000754079570476,0,-6.03391057744e-05,0.000271525975985,0.000461589010512,0.000929841571884,0.000253915088842,0.000243500247278,1.04148415633e-05,0.000810137821828,11.4168574181,"test",331.159513333,0.00111875592199,1.00046158901,1.00111875592,186.2,1255.35,0.218265822281,25548172,-0.301429880113,331.643505385,331.110574615,0.787016641557,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:15:00.000+09:00",331.53,331.53,331.4122,331.4122,408,-0.000355322293608,-8.38764180546e-05,0.000368861118657,52.356230318,331.426590246,331.350002024,0.0765882228447,0.0798997541531,-0.00331153130837,331.38315,331.22826,0.257814635494,0.000485609946035,0.00159206997336,-0.289766104884,,,,,"",,,0,8.38834538983e-05,-6.63825894143e-06,-0.000278203397461,0,0,0.000355322293608,8.76628760396e-05,0.000555327012254,0.000231096570509,0.00024108875338,-9.99218287187e-06,0.000777927413336,11.8146374878,"test",331.169216667,0.000733713525004,1.00008766288,1.00073371353,254.4,1275.4,0.319899639329,25547764,-0.312960639799,331.646942581,331.119357419,0.555062200472,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:16:00.000+09:00",331.46,331.46,331.2257,331.44,1681,8.38834538983e-05,3.01722837401e-05,0.000754853709351,53.2685266877,331.428653285,331.35666854,0.071984745081,0.0783167523386,-0.00633200725768,331.39565,331.23826,0.256135018673,0.000480130553356,0.00150449801989,0.107949543533,,,,,"",,,0,-0.000122495776008,-0.000678855901521,-0.000301713734009,0,0.000144231262458,0.000706974577279,0.000133827948557,0.000609048000675,0.000217187862301,0.000236292397836,-1.91045355349e-05,0.000772794528943,13.230592726,"test",331.179383333,0.000786935056293,1.00013382795,1.00078693506,581.2,1359.3,1.23666593099,25549445,-0.231700139778,331.64494205,331.14635795,0.588951894112,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:17:00.000+09:00",331.4497,331.4497,331.3994,331.3994,26,-0.000122495776008,-0.000273311412109,0.000330224274804,51.7111977682,331.42415278,331.359833834,0.0643189463193,0.0755171911348,-0.0111982448155,331.40112,331.244848,0.241432517339,0.00047736052175,0.00147576329294,-0.446298678491,,,,,"",,,0,9.23357133416e-05,-0.000133977309555,-0.000149064844414,0,2.9266232199e-05,0.000151762008207,-5.1900850544e-06,0.000466579332277,0.000194082868947,0.000227873650751,-3.37907818043e-05,0.000728524304327,9.06153688374,"test",331.189873333,0.000632648168128,0.999994809915,1.00063264817,528.6,1356.55,0.0191662673694,25549419,-0.236113670709,331.645654804,331.156585196,0.496483118208,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:18:00.000+09:00",331.3927,331.5228,331.355,331.43,395,9.23357133416e-05,-9.05086586616e-05,0.00042259047964,52.8305091705,331.425052352,331.365031327,0.0600210248243,0.0724179578727,-0.0123969330484,331.40812,331.252648,0.236173051815,0.000477623870257,0.00144457025469,-0.32971957221,,,,,"",,,0,0.000271550553661,-0.000422411972362,-0.000241378269921,0,-2.02172967121e-05,0.000506337669893,6.60213153501e-05,0.0005353979842,0.000181097139137,0.000218501517282,-3.74043781444e-05,0.000712588033114,11.7823100294,"test",331.200873333,0.000691805744232,1.00006602132,1.00069180574,556.8,1375.55,0.287157864127,25549814,-0.218494420414,331.647491156,331.168748844,0.545703083762,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:19:00.000+09:00",331.55,331.55,331.43,331.52,262,0.000271550553661,-3.0163182819e-05,0.000422475707647,56.0567891137,331.439659683,331.376510488,0.0631491943103,0.0705642051602,-0.00741501084989,331.41512,331.259848,0.227874976685,0.000477620862515,0.00147138282434,-0.358589409666,,,,,"",,,0,-0.000331805019305,-0.000904922779923,-0.000512789575289,0,0.000362067404882,0.000362067404882,0.000316461119819,0.000785341180257,0.000190483814884,0.000212850522322,-2.23667074381e-05,0.000687364191257,11.3720441563,"test",331.212873333,0.000927278772639,1.00031646112,1.00092727877,554.4,1331.85,0.19671884972,25550076,-0.258475053497,331.658939258,331.171300742,0.715077350763,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:20:00.000+09:00",331.47,331.47,331.39,331.41,698,-0.000331805019305,-6.63825894143e-06,0.00075492209204,51.4269442526,331.435096655,331.378991193,0.0561054616363,0.0676724564554,-0.0115669948191,331.42762,331.265448,0.220883906922,0.000458920531652,0.00129159209883,-0.224551948707,,,,,"",,,0,-0.000588395039377,-0.000814700823753,-0.000392263359585,0,-0.00015082046332,0.000241312741313,-5.31639457204e-05,0.00043636304623,0.000169293206712,0.00020419557785,-3.49023711389e-05,0.000666497410827,12.3515797052,"test",331.221706667,0.000568481260568,0.999946836054,1.00056848126,612.4,1365.45,0.511186788238,25549378,-0.276721959793,331.641654648,331.213585352,0.458838439962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:21:00.000+09:00",331.33,331.46,331.215,331.215,702,-0.000588395039377,-0.000678855901521,-0.000497917798298,44.4225815959,331.401235631,331.366843697,0.0343919336251,0.0610163518893,-0.0266244182642,331.41937,331.264748,0.222606484999,0.000454607986858,0.00140396758993,-0.229898071609,,,,,"",,,0,0.000422686170614,0.000481258397114,0.000317014627961,1,-0.000241392836668,0.000739265562294,-0.000616650740722,-0.000150175955336,0.0001038356766,0.000184219772321,-8.03840957211e-05,0.000672090590701,12.3567054162,"test",331.22729,-3.71044306161e-05,0.999383349259,0.999962895569,416.6,1384.1,0.507188786937,25548676,-0.310237699588,331.652021027,331.186718973,0.0607799317123,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:22:00.000+09:00",331.31,331.42,331.31,331.355,161,0.000422686170614,-0.000133977309555,0.000135824454438,49.7176500418,331.394122457,331.365966386,0.0281560705552,0.0544442956225,-0.0262882250673,331.42162,331.266448,0.221348878928,0.00046253422883,0.00138326344418,-0.4466528674,,,,,"",,,0,-0.000196164234733,-0.00043759713902,-1.5089556518e-05,0,0.000286822758631,0.000332110562626,-0.00020101283676,0.000267313519177,8.49725235932e-05,0.000164308055175,-7.93355315819e-05,0.000668011283752,10.8846134178,"test",331.23654,0.000357629626249,0.999798987163,1.00035762963,443.6,740.75,0.217347283159,25548837,0.310563617955,331.650841706,331.192398294,0.354682173807,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:23:00.000+09:00",331.29,331.29,331.0793,331.29,158,-0.000196164234733,-0.000422411972362,-0.000452570601014,47.456949534,331.378103617,331.360339247,0.0177643707647,0.047108310651,-0.0293439398863,331.41412,331.265448,0.225231101861,0.000455745280568,0.00142444025506,-0.616981957199,,,,,"",,,0,-0.00021129523982,-0.00048296054816,6.037006852e-05,0,-0.000196164234733,0.000635873911666,-0.000374516330203,7.41157888582e-05,5.36218140139e-05,0.000142196597093,-8.85747830791e-05,0.000679860852611,10.865608262,"test",331.242873333,0.000142272243301,0.99962548367,1.00014227224,396.2,447.45,0.353112079562,25548679,-0.17666778411,331.650159807,331.178080193,0.237078246089,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:24:00.000+09:00",331.2,331.26,331.16,331.22,470,-0.00021129523982,-0.000904922779923,0.000150979859287,45.0796581333,331.353779984,331.349943747,0.00383623707393,0.0384538959355,-0.0346176588616,331.41662,331.264848,0.2184288803,0.000420956571769,0.00136692811107,0.0333055143246,,,,,"",,,0,-0.000241531308496,-0.000291347140873,0.00060382827124,0,-0.00027166530834,0.0003018503426,-0.000593271393571,-0.000135384120201,1.15821420021e-05,0.000116097747526,-0.000104515605524,0.000659467665902,11.9555219255,"test",331.24654,-8.01215916095e-05,0.999406728606,0.999919878408,437.8,454.4,1.03433098592,25548209,-0.18926056338,331.643131347,331.190108653,0.065982008296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:25:00.000+09:00",331.2,331.23,331.14,331.14,80,-0.000241531308496,-0.000814700823753,-0.0006820253134,42.4617345704,331.320890756,331.334392358,-0.013501602565,0.0280627962354,-0.0415643988004,331.40532,331.262848,0.20925538885,0.000401880194717,0.00154554733736,-0.798634343067,,,,,"",,,0,0.00070785770369,-6.03974149905e-05,0.000990819592921,0,-6.03828271241e-05,0.000271722722058,-0.000800590648333,-0.000370847502947,-4.07730946578e-05,8.47460175015e-05,-0.000125519112159,0.00063192422797,10.184605629,"test",331.247206667,-0.000323645496503,0.999199409352,0.999676354503,314.2,454.2,0.176133861735,25548129,-0.207397622193,331.661421305,331.149218695,-0.0179981414892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:26:00.000+09:00",331.17,331.3744,331.09,331.3744,134,0.00070785770369,0.000481258397114,-0.000614033500413,51.3724234106,331.329122947,331.337355887,-0.00823294014458,0.0208036489594,-0.029036589104,331.39514,331.266936,0.214622861075,0.000407817677979,0.00147089037429,-0.656258098895,,,,,"",,,0,-0.000496115571993,-0.000780989720389,0.000288495429943,0,9.0596122486e-05,0.000858851241167,-6.2583899088e-05,0.00032440303671,-2.4844828522e-05,6.27798917461e-05,-8.76247202681e-05,0.000647674838717,10.7011111741,"test",331.254446667,0.000362118409399,0.999937416101,1.00036211841,200.6,444.45,0.301496231297,25548263,-0.233884576443,331.638862961,331.151417039,0.457451690363,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:27:00.000+09:00",331.21,331.225,331.13,331.21,171,-0.000496115571993,-0.00043759713902,-0.00111586947343,45.9925629233,331.31079634,331.327922118,-0.0171257779617,0.0132177635752,-0.0303435415369,331.37664,331.267936,0.21674979957,0.000420061474756,0.00145418261803,-0.582199188318,,,,,"",,,0,-0.000241538600888,0.000150961625555,0.000845385103107,1,-0.000496115571993,0.000286684789169,-0.000502871898273,-0.000174891662319,-5.17067055997e-05,3.99075015103e-05,-9.16142071099e-05,0.000654418041634,10.944433828,"test",331.25678,-0.000141219751034,0.999497128102,0.999858780249,202.6,445.9,0.383494056963,25548092,-0.268221574344,331.617581075,331.135698925,0.154189307423,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:28:00.000+09:00",331.13,331.21,331.13,331.13,208,-0.000241538600888,-0.00048296054816,-0.0013173815955,43.5998070828,331.282981518,331.31326122,-0.0302797018587,0.00451827048843,-0.0347979723471,331.3548,331.270536,0.206981956743,0.000421975564418,0.00149170108926,-0.433527178114,,,,,"",,,0,-1.96297526651e-05,0.000788512064748,0.00105698668197,1,-0.000241538600888,0.000241538600888,-0.000678426870533,-0.000424233322097,-9.14435474246e-05,1.3645004948e-05,-0.000105088552373,0.000625077633386,11.1400636462,"test",331.25828,-0.000387250697553,0.999321573129,0.999612749302,212.6,405.9,0.512441488051,25547884,-0.19610741562,331.601941158,331.107658842,0.0451991854009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:29:00.000+09:00",331.1383,331.18,331.0921,331.1235,440,-1.96297526651e-05,-0.000291347140873,-0.00023097826087,43.4022325805,331.2584459,331.299204833,-0.0407589333808,-0.00453717028542,-0.0362217630954,331.350975,331.272406,0.19847610269,0.000347983060286,0.0015615080851,0.260424013802,,,,,"",,,0,-1.05700743075e-05,0.000472633322612,0.000992378976424,1,2.50656841725e-05,0.000265454655271,-0.000686507712856,-0.000449497142844,-0.000123092844153,-1.37023505895e-05,-0.000109390493563,0.000599402043921,11.8892730081,"test",331.257671667,-0.000405037160322,0.999313492287,0.99959496284,206.6,346.25,1.27075812274,25547444,-0.0576173285199,331.609678613,331.092271387,0.0603559665113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:30:00.000+09:00",331.12,331.12,331.09,331.12,143,-1.05700743075e-05,-6.03974149905e-05,-0.000965483948829,43.2884808414,331.237146531,331.285930401,-0.0487838705176,-0.0133865103319,-0.0353973601858,331.334975,331.274606,0.186692095355,0.000304379294077,0.00165294970976,-0.579300240404,,,,,"",,,0,-1.3288233873e-05,0.000604010630587,0.00101956994443,1,-1.05700743075e-05,9.06006369226e-05,-0.000648814692744,-0.000466700426775,-0.000147329881969,-4.04279727345e-05,-0.000106901909235,0.000563820051205,10.7653465967,"test",331.257505,-0.000415100029206,0.999351185307,0.999584899971,219.2,350.05,0.408513069561,25547301,-0.0869875732038,331.608815025,331.061134975,0.107480682012,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:31:00.000+09:00",331.12,331.3093,331,331.1156,1370,-1.3288233873e-05,-0.000780989720389,-0.000948616600791,43.1354251886,331.218447065,331.273313335,-0.054866270035,-0.0216824622725,-0.0331838077625,331.319255,331.276118,0.19544980283,0.00030445166534,0.00172667435982,2.30793585386,,,,,"",,,0,0.000436101470302,0.000677708933074,0.00104012012723,1,0,0.000934102440203,-0.00061467903518,-0.000484544436735,-0.000165701253686,-6.54830587036e-05,-0.000100218194982,0.000590276637011,13.0250357824,"test",331.255265,-0.000421623487253,0.999385320965,0.999578376513,466.4,416.2,3.29168668909,25545931,-0.232099951946,331.605295231,331.033214769,0.144009866895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:32:00.000+09:00",331.245,331.3788,331.24,331.26,234,0.000436101470302,0.000150961625555,-0.000693836918157,49.4519814058,331.224839824,331.272327162,-0.0474873378046,-0.0268434373789,-0.0206439004257,331.307755,331.280518,0.200289102628,0.000318759945984,0.00166596573236,-0.433152024798,,,,,"",,,0,0.000395761637385,0.000271689911248,0.000633943126245,1,0.000390800071033,0.000419188947908,-0.000144140906089,-6.19354259764e-05,-0.000143353673261,-8.10343457674e-05,-6.2319327494e-05,0.000604628094631,11.2582375816,"test",331.255098333,1.47972565292e-05,0.999855859094,1.00001479726,479,413.45,0.565969282864,25546165,-0.240295078002,331.583728683,331.031781317,0.413479069053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:33:00.000+09:00",331.3911,331.3911,331.3911,331.3911,1,0.000395761637385,0.000788512064748,-0.000207868219393,54.4040332178,331.250418313,331.28112515,-0.0307068371932,-0.0276161173418,-0.00309071985146,331.30431,331.28774,0.195347023869,0.000331848824015,0.00162955888336,-0.945733505462,,,,,"",,,0,-0.000335253421109,-0.000124022642732,0.000177735612091,0,0.000395761637385,0,0.000261964596838,0.000311994642482,-9.26604160258e-05,-8.33339137405e-05,-9.32650228526e-06,0.000589475770075,5.80631228765,"test",331.25595,0.000407992671528,1.0002619646,1.00040799267,437.6,400.8,0.00249500998004,25546166,-0.216067864271,331.574249941,331.034370059,0.660757981509,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:34:00.000+09:00",331.31,331.3911,331.28,331.28,205,-0.000335253421109,0.000472633322612,-0.000754079570476,49.9390732198,331.254969341,331.281041805,-0.0260724639257,-0.0273073866586,0.00123492273282,331.29181,331.29334,0.189329379306,0.000334965539012,0.00150529702816,-0.453611850178,,,,,"",,,0,0.000120743781695,0.000211301617967,0.000513161072205,1,-0.000244725944662,0.000335253421109,-3.56483306968e-05,-4.02664297448e-05,-7.87021973127e-05,-8.24299283342e-05,3.72773102156e-06,0.000571508631087,11.1259886431,"test",331.25645,7.10929553218e-05,0.999964351669,1.00007109296,390.6,397.35,0.515917956462,25545961,-0.278218195545,331.541156289,331.042463711,0.476318075416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:35:00.000+09:00",331.33,331.3927,331.29,331.32,780,0.000120743781695,0.000604010630587,-0.000278203397461,51.4829460102,331.264974058,331.283927597,-0.0189535394122,-0.0256366172093,0.00668307779712,331.2872,331.29934,0.183855852213,0.00032839686759,0.00147072379915,0.842356009186,,,,,"",,,0,6.03646021973e-05,-0.000120729204395,8.54159121091e-05,0,0.000150929727119,0.000310009659502,9.90077491676e-05,6.23605226617e-05,-5.72061433423e-05,-7.73772099761e-05,2.01710666338e-05,0.000554919269024,12.4623824649,"test",331.257783333,0.000187819486204,1.00009900775,1.00018781949,518,415.95,1.87522538767,25546741,-0.122971510999,331.530815985,331.043584015,0.567319063732,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:36:00.000+09:00",331.349,331.35,331.26,331.34,513,6.03646021973e-05,0.000677708933074,-0.000301713734009,52.2754638218,331.276516511,331.288081109,-0.0115645981048,-0.0228222133884,0.0112576152836,331.2822,331.30694,0.177151862769,0.000328086725936,0.00141759596327,0.482440822581,,,,,"",,,0,3.01804792662e-05,-6.0360958532e-05,0.000422526709724,0,8.75286731861e-05,0.000271640709888,0.000174473605886,9.97866208297e-05,-3.49025113322e-05,-6.88785337973e-05,3.3976022465e-05,0.000534652812125,12.0434267668,"test",331.260616667,0.000239640118201,1.00017447361,1.00023964012,346.6,357.55,1.43476436862,25547254,-0.306390714585,331.517012155,331.047387845,0.62307710406,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:37:00.000+09:00",331.26,331.35,331.26,331.35,810,3.01804792662e-05,0.000271689911248,-0.000149064844414,52.6915734845,331.287821663,331.292667693,-0.00484603043543,-0.0192269767978,0.0143809463624,331.27973,331.31294,0.170926729714,0.000327272731705,0.00139359237203,1.26319108507,,,,,"",,,0,0,0,9.05387052965e-05,0,-0.000241443834128,0.000271624313394,0.000212116811373,0.00011185799142,-1.4625110715e-05,-5.80261862013e-05,4.34010754863e-05,0.00051584949363,12.5002131921,"test",331.263783333,0.000260265899879,1.00021211681,1.0002602659,461.8,396.75,2.0415879017,25548064,-0.170762444865,331.510564452,331.048895548,0.652208648404,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:38:00.000+09:00",331.26,331.35,331.26,331.35,949,0,-0.000124022642732,-0.000241378269921,52.6915734845,331.297387561,331.296914531,0.000473030051239,-0.015286975428,0.0157600054792,331.27573,331.31814,0.165146249021,0.00032648353949,0.00134580828177,1.50482493411,,,,,"",,,0,0,-0.000120718273729,0.000181077410593,0,-0.00027161611589,0.00027161611589,0.000224193906387,9.61613511414e-05,1.42758428018e-06,-4.6135432105e-05,4.75630163852e-05,0.000498404252363,12.6585871973,"test",331.269616667,0.000242652296767,1.00022419391,1.0002426523,651.4,424.45,2.23583460949,25548064,-0.206149134174,331.49864681,331.05281319,0.666586808406,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:39:00.000+09:00",331.26,331.35,331.26,331.35,486,0,0.000211301617967,-0.000512789575289,52.6915734845,331.305481782,331.300846788,0.00463499447756,-0.0113025814469,0.0159375759244,331.26723,331.32094,0.159778659805,0.00031999038221,0.001185743256,0.145195779775,,,,,"",,,0,-0.000211256979025,0.000211256979025,0.000362154821186,1,-0.00027161611589,0.00027161611589,0.000249858701689,8.77095181486e-05,1.39882133018e-05,-3.41107030236e-05,4.80989163255e-05,0.000482205099758,11.9893900522,"test",331.27495,0.000226548973896,1.0002498587,1.00022654897,707.6,435.65,1.11557442901,25548064,-0.230919315965,331.463628942,331.070831058,0.710719057794,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:40:00.000+09:00",331.26,331.35,331.26,331.28,712,-0.000211256979025,-0.000120729204395,-0.000392263359585,48.959460378,331.301561508,331.299302581,0.00225892678333,-0.00859027980084,0.0108492065842,331.26073,331.32434,0.154794469819,0.000315266235465,0.0011191375986,0.793658229098,,,,,"",,,0,0.000120743781695,0.000567797633422,0.000524329872012,1,-0.00027161611589,0.00027161611589,5.81717005814e-05,-0.000133826570061,6.81878405979e-06,-2.59305717243e-05,3.27493557841e-05,0.000467261741786,12.3710460902,"test",331.27945,1.66022975479e-06,1.0000581717,1.00000166023,694,436.35,1.63171765784,25547352,-0.232153088117,331.446093169,331.075366831,0.551979042304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:41:00.000+09:00",331.35,331.35,331.26,331.32,432,0.000120743781695,-6.0360958532e-05,0.000317014627961,51.0912616828,331.304398199,331.300835723,0.00356247572051,-0.00615972869657,0.00972220441708,331.26598,331.32694,0.150166293403,0.000287996011548,0.00112195141373,0.0267595996232,,,,,"",,,0,9.05469032959e-05,0.00045273451648,0,1,0.000211301617967,0.000271673508814,0.000163071378473,-2.09460782152e-05,1.07523714853e-05,-1.85914786206e-05,2.93438501059e-05,0.000453236428236,11.8715172506,"test",331.284116667,0.00010831588817,1.00016307138,1.00010831589,677.8,422.85,1.02163887904,25547784,-0.105474754641,331.451812167,331.080147833,0.645346203479,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:42:00.000+09:00",331.35,331.35,331.3,331.35,432,9.05469032959e-05,0,-1.5089556518e-05,52.6873420654,331.311413861,331.304477522,0.00693633912459,-0.00354051513234,0.0104768542569,331.26573,331.32854,0.14301155816,0.000273258909425,0.00111913373505,-0.0130712505284,,,,,"",,,0,-0.000120718273729,0.00042251395805,-0.000211256979025,1,9.05469032959e-05,0.000150911505493,0.000254387919934,6.47695486784e-05,2.09335721279e-05,-1.06851218722e-05,3.16186940001e-05,0.000431602710608,11.8716077928,"test",331.289283333,0.000183273862818,1.00025438792,1.00018327386,602.2,436.4,0.989917506874,25548216,-0.0711503208066,331.451095327,331.080364673,0.727307882844,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:43:00.000+09:00",331.3012,331.4257,331.3012,331.31,557,-0.000120718273729,-0.000120718273729,6.037006852e-05,50.3289832766,331.311196344,331.304886594,0.00630974960791,-0.00157046218429,0.0078802117922,331.26673,331.33214,0.141689304006,0.000271046558191,0.001123521358,0.303796366509,,,,,"",,,0,0.000332015333072,0.000513114605656,0.000215508134376,1,-0.000147276293949,0.000375735626981,0.000130619818054,-6.6821166217e-05,1.90448510697e-05,-4.74015931994e-06,2.37850103897e-05,0.000427663831474,12.1256251518,"test",331.29395,4.84464023567e-05,1.00013061982,1.0000484464,523.8,456.35,1.22055439904,25547659,-0.11175632738,331.452822623,331.080637377,0.616259310181,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:44:00.000+09:00",331.42,331.44,331.31,331.42,1176,0.000332015333072,0.000211256979025,0.00060382827124,56.1428062496,331.327935368,331.313413513,0.0145218546919,0.00164800119095,0.012873853501,331.27673,331.33534,0.14085435372,0.00027539373022,0.00118447164025,1.8666896959,,,,,"",,,0,0.000145133063786,9.68559531711e-05,-0.000875022629896,1,0.000332015333072,0.000392381757267,0.000432478308996,0.000255511531007,4.38170740809e-05,4.97254598682e-06,3.88445280941e-05,0.000425002575945,12.8732631474,"test",331.30095,0.000359340955709,1.00043247831,1.00035934096,661.8,491.65,2.39194548968,25548835,0.0636631750229,331.472923946,331.080536054,0.865123397048,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:45:00.000+09:00",331.47,331.47,331.4,331.4681,288,0.000145133063786,0.000567797633422,0.000990819592921,58.4338612313,331.349499157,331.324871771,0.024627385972,0.00624387814716,0.0183835078248,331.293135,331.338902,0.135793328454,0.000269138847393,0.00122240473222,-0.598529391839,,,,,"",,,0,5.73207497201e-06,-3.16772564237e-05,-0.000837184634057,0,0.000150865970672,0.00021121235894,0.000528127454256,0.000389927048168,7.42979067126e-05,1.88370408711e-05,5.54608658415e-05,0.00040967238915,11.4665025311,"test",331.308418333,0.000481972862235,1.00052812745,1.00048197286,577,502.05,0.573648043024,25549123,0.0989941240912,331.495622148,331.090647852,0.93203976583,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:46:00.000+09:00",331.47,331.47,331.47,331.47,15,5.73207497201e-06,0.00045273451648,0.000288495429943,58.5260257022,331.368037749,331.335622011,0.0324157379895,0.0114782501156,0.0209374878739,331.297915,331.344502,0.126229519279,0.000222780363516,0.00129258092144,-1.31944869841,,,,,"",,,0,6.03372854255e-05,-3.01686427129e-05,-0.000844721995958,0,5.73207497201e-06,0,0.000519426752203,0.000378753832469,9.77938817675e-05,3.46283226706e-05,6.31655590969e-05,0.000380817326692,8.51178861296,"test",331.316918333,0.000462039993119,1.00051942675,1.00046203999,493.6,496.1,0.0302358395485,25549138,0.0881878653497,331.512029682,331.083800318,0.901852405204,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:47:00.000+09:00",331.4,331.49,331.4,331.49,605,6.03372854255e-05,0.00042251395805,0.000845385103107,59.5429283404,331.386801172,331.347057417,0.0397437546643,0.0171313510254,0.0226124036389,331.311915,331.348502,0.123641696473,0.000189548267815,0.00136184871888,0.243934684212,,,,,"",,,0,-3.01668225285e-05,-6.03336450571e-05,-0.000784337385743,0,-0.000211180498989,0.000271517784415,0.000537514625757,0.000427036787992,0.000119894279358,5.16798426057e-05,6.82144367521e-05,0.000372987711463,12.2088310875,"test",331.324251667,0.000500260190734,1.00053751463,1.00050026019,528.2,517.8,1.16840478949,25549743,0.159424488219,331.537513353,331.086316647,0.894694813239,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:48:00.000+09:00",331.42,331.49,331.42,331.48,801,-3.01668225285e-05,0.000513114605656,0.00105698668197,58.7670523454,331.401139453,331.356905016,0.0442344371912,0.0225519682585,0.0216824689326,331.329415,331.352302,0.119810146725,0.000179030259899,0.00133211355351,0.713959285086,,,,,"",,,0,-8.41679739352e-05,-9.05031977797e-05,-0.00150476650175,0,-0.0002111677577,0.0002111677577,0.000454487266094,0.00038538437557,0.000133445267259,6.80341747874e-05,6.54110924721e-05,0.000361440046835,12.4894321893,"test",331.330751667,0.00045045119592,1.00045448727,1.0004504512,577,547.45,1.46314731939,25548942,0.0966298292081,331.550099202,331.108730798,0.841177570709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:49:00.000+09:00",331.4,331.48,331.4,331.4521,245,-8.41679739352e-05,9.68559531711e-05,0.000992378976424,56.5529078828,331.408979537,331.363956496,0.0450230410262,0.0270461828121,0.0179768582141,331.345845,331.353744,0.116966564816,0.000180879461326,0.00123924406601,-0.811740018085,,,,,"",,,0,1.65936495802e-05,-6.3357571124e-06,-0.00136912694172,0,-0.000241341860746,0.000241341860746,0.000320677025541,0.000296830809312,0.00013583573924,8.15990691025e-05,5.42366701376e-05,0.000352891307118,11.3047538293,"test",331.334786667,0.000354062833286,1.00032067703,1.00035406283,390.8,537.7,0.455644411382,25548697,0.116514785196,331.551154186,331.140535814,0.758768255855,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:50:00.000+09:00",331.4576,331.4576,331.4576,331.4576,1,1.65936495802e-05,-3.16772564237e-05,0.00101956994443,56.8976671834,331.416459608,331.370893052,0.0455665563838,0.0307502575264,0.0148162988574,331.362725,331.359696,0.109004667329,0.000180524102311,0.00110155357474,-1.43301173877,,,,,"",,,0,7.24074512082e-06,-0.000329755600716,-0.00086768262366,0,1.65936495802e-05,0,0.0002863176599,0.000295461400954,0.000137473258673,9.27728238134e-05,4.47004348593e-05,0.000328864588802,5.80651233317,"test",331.34058,0.000353171350156,1.00028631766,1.00035317135,333.4,530.6,0.00188465887674,25548698,0.131643422541,331.545231897,331.180218103,0.759921683761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:51:00.000+09:00",331.49,331.5,331.46,331.46,356,7.24074512082e-06,-3.01686427129e-05,0.00104012012723,57.05779723,331.42315813,331.377493567,0.0456645635002,0.0337331187212,0.011931444779,331.379945,331.361296,0.104247191091,0.000180213911869,0.000891131593635,-0.391205985313,,,,,"",,,0,3.01695528873e-05,6.03391057745e-05,-0.000784408375068,1,9.77500591328e-05,0.000120679085349,0.000241580702779,0.000297874257469,0.000137767946359,0.000101771310931,3.59966354281e-05,0.000314509114498,11.6784463441,"test",331.34508,0.000346828750256,1.0002415807,1.00034682875,401.6,479.9,0.741821212753,25549054,0.32538028756,331.527596569,331.232293431,0.771094308074,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:52:00.000+09:00",331.46,331.5,331.4,331.47,438,3.01695528873e-05,-6.03336450571e-05,0.000633943126245,57.7619220339,331.430364572,331.384345895,0.0460186766141,0.0361902302997,0.00982844631435,331.390445,331.364496,0.103943820299,0.00015720080888,0.000855732045105,-0.167052842113,,,,,"",,,0,-6.03372854256e-05,-0.000271517784415,-0.00101849337798,0,0,0.000301695528872,0.000240064254116,0.000318392589652,0.000138832101288,0.000109181012761,2.96510885279e-05,0.00031358439768,11.885763106,"test",331.348413333,0.000366945069824,1.00024006425,1.00036694507,368.2,490.1,0.893695164252,25549492,0.339420526423,331.532235712,331.248654288,0.7805367118,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:53:00.000+09:00",331.5,331.5,331.45,331.45,17,-6.03372854256e-05,-9.05031977797e-05,0.000177735612091,55.7915491396,331.433385407,331.389209162,0.0441762447049,0.0377874331808,0.00638881152411,331.39339,331.364696,0.100090690278,0.000134121313467,0.000869962306403,-1.52556107932,,,,,"",,,0,0,-0.000120681852466,-0.00117544124302,0,9.05059281382e-05,0.000150843213564,0.000170824167615,0.000257432372941,0.00013328177615,0.000114006435905,1.92753402447e-05,0.000301978247934,8.63686777031,"test",331.353746667,0.00029048512142,1.00017082417,1.00029048512,211.4,490.9,0.0346302709309,25549475,0.337034019149,331.537539879,331.249240121,0.696358125356,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:54:00.000+09:00",331.45,331.45,331.45,331.45,85,0,-6.3357571124e-06,0.000513161072205,55.7915491396,331.435941498,331.393712187,0.0422293109332,0.0386758087313,0.00355350220197,331.40189,331.370296,0.0929413552579,0.000108579869291,0.000822167133518,-1.26074353693,,,,,"",,,0,-0.000306833609896,6.03409262334e-05,-0.000905113893498,1,0,0,0.000145171169664,0.000240528499271,0.000127407786795,0.000116686706083,1.07210807119e-05,0.000280408373082,10.2461637192,"test",331.356913333,0.000280925681406,1.00014517117,1.00028092568,179.4,484.9,0.175293875026,25549475,0.362342751083,331.538123871,331.265656129,0.676571360913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:55:00.000+09:00",331.48,331.48,331.3483,331.3483,3,-0.000306833609896,-0.000329755600716,8.54159121091e-05,46.447601343,331.422458191,331.390348321,0.0321098692496,0.0373626208349,-0.00525275158533,331.403305,331.369942,0.0957098298824,0.00012809366568,0.000804818896786,-1.35851391782,,,,,"",,,0,0.000397466955466,0.000318094283266,-0.000326846403015,1,9.05113893499e-05,0.000397344999246,-0.000165976015236,-6.53106913362e-05,9.69066968191e-05,0.000112759355744,-1.58526589251e-05,0.000288849618007,6.90278786177,"test",331.357885,-2.89264279921e-05,0.999834023985,0.999971073572,179.8,446.05,0.00672570339648,25549472,0.306131599596,331.536664821,331.269945179,0.293772218944,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:57:00.000+09:00",331.4766,331.48,331.4766,331.48,7,0.000397466955466,6.03391057745e-05,0.000422526709724,56.5873612693,331.431310777,331.396989187,0.0343215902183,0.0367544147116,-0.00243282449333,331.410305,331.367982,0.0982805563193,0.00015393653474,0.000808840021943,-1.21937310258,,,,,"",,,0,-0.000301677325932,-0.000482683721492,-0.000724025582237,0,0.000387205849555,1.02611059118e-05,0.000210298228355,0.000338047144217,0.000103540455588,0.000110879735464,-7.33927987611e-06,0.000296490154215,7.7499084998,"test",331.362718333,0.000353937423185,1.00021029823,1.00035393742,110,420.75,0.0166369578134,25549479,0.264408793821,331.544333959,331.276276041,0.759999780735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:58:00.000+09:00",331.48,331.48,331.38,331.38,74,-0.000301677325932,-0.000271517784415,9.05387052965e-05,49.0007114494,331.423416811,331.395730728,0.0276860828266,0.0349407483346,-0.00725466550803,331.411805,331.363982,0.0984033737251,0.000169196325404,0.000796297129583,-0.92526284799,,,,,"",,,0,9.05305087815e-05,-0.000301768362605,-0.000663890397731,0,0,0.000301677325932,-9.59682169438e-05,4.83395929252e-05,8.35478388151e-05,0.000105440124131,-2.18922853161e-05,0.000296950249638,10.107371625,"test",331.364218333,4.76263452522e-05,0.999904031783,1.00004762635,37.2,383.95,0.192733428832,25549405,0.174632113556,331.543756135,331.279853865,0.379481900187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T17:59:00.000+09:00",331.48,331.5,331.38,331.41,450,9.05305087815e-05,-0.000120681852466,0.000181077410593,51.1180254745,331.421352686,331.396787711,0.0245649749519,0.0328655936581,-0.00830061870617,331.414805,331.360846,0.0999459898876,0.000170222164709,0.000777796886875,0.293935407052,,,,,"",,,0,0.000181044627501,-8.62979391087e-05,-0.00078452671917,0,0.000301768362605,0.000362122035126,-1.4498447044e-05,0.000148339795101,7.41226123288e-05,9.91689860235e-05,-2.50463736947e-05,0.000301578075156,11.9126105677,"test",331.366218333,0.000132124713517,0.999985501553,1.00013212471,123.8,359,1.25348189415,25549855,0.249442896936,331.543691702,331.285918298,0.481359597488,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:00:00.000+09:00",331.43,331.47,331.36,331.47,666,0.000181044627501,6.03409262334e-05,0.000362154821186,55.1302861018,331.428836888,331.402210844,0.0266260445663,0.0316176838397,-0.00499163927341,331.420805,331.366246,0.100664133467,0.000174265133269,0.000768962251731,0.943907549835,,,,,"",,,0,-4.91748876218e-05,-0.00102573385223,-0.000701420943072,0,6.03482091668e-05,0.000331915150418,0.000148436668,0.000313109742626,8.03271625374e-05,9.53862607165e-05,-1.50590981791e-05,0.000303690027656,12.3048315081,"test",331.367718333,0.00030866515055,1.00014843667,1.00030866515,240,368,1.8097826087,25550521,0.333831521739,331.548230044,331.293379956,0.693035051676,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:01:00.000+09:00",331.46,331.46,331.34,331.4537,358,-4.91748876218e-05,0.000318094283266,0.000524329872012,53.8374428967,331.432661983,331.406024855,0.0266371270897,0.0306215724897,-0.00398444540003,331.42949,331.36652,0.102759552505,0.000167028151527,0.000666163277634,0.0251888314416,,,,,"",,,0,-0.00040337458897,-0.00079377602362,-0.0010369472418,0,-3.01686427129e-05,0.000362023712553,7.30472113391e-05,0.000263092360689,8.03645489239e-05,9.23856710294e-05,-1.20211221055e-05,0.000310026868021,11.6840295455,"test",331.372613333,0.000244699360792,1.00007304721,1.00024469936,311,350.3,1.02198115901,25550163,0.401227519269,331.539883078,331.319096922,0.609653614649,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:02:00.000+09:00",331.4,331.4,331.32,331.32,505,-0.00040337458897,-0.000482683721492,0,44.5988160347,331.41532937,331.399652644,0.0156767259089,0.0276326031735,-0.0119558772646,331.42949,331.36432,0.104969584469,0.000189717412784,0.000666163277634,0.491895481908,,,,,"",,,0,-0.000120729204395,-0.000392369914282,-0.000452734516479,0,-0.000162013578367,0.000241361010603,-0.00033035684302,-0.000133750066995,4.73159661624e-05,8.34015549123e-05,-3.60855887499e-05,0.000316822360464,12.0276490817,"test",331.371613333,-0.000155756652823,0.999669643157,0.999844243347,410.6,353.95,1.42675519141,25549658,0.264726656307,331.539883078,331.319096922,0.00409028220109,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:03:00.000+09:00",331.24,331.31,331.24,331.28,1015,-0.000120729204395,-0.000301768362605,-0.000211256979025,42.2621948079,331.394509467,331.390789485,0.00371998166867,0.0228500788726,-0.0191300972039,331.42599,331.36012,0.103186042721,0.000190263824489,0.000747486841747,1.8634395802,,,,,"",,,0,0.000306085486597,-0.000150929727119,-0.000482975126781,0,-0.000241458408789,0.00021127610769,-0.000440490499855,-0.000241791317555,1.12291163628e-05,6.89751233777e-05,-5.77460070149e-05,0.000311476825408,12.7256108047,"test",331.371113333,-0.00027495858772,0.9995595095,0.999725041412,598.8,383.1,2.64943878883,25548643,0.0557295745236,331.549858283,331.302121717,-0.0892953230125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:04:00.000+09:00",331.27,331.3814,331.27,331.3814,99,0.000306085486597,-8.62979391087e-05,0.000215508134376,49.4870677641,331.392492626,331.390093968,0.00239865804252,0.0187597947066,-0.016361136664,331.42956,331.358548,0.103772753955,0.000200376619255,0.000688016042729,-0.763655337334,,,,,"",,,0,-0.000758642458509,-0.00120767188502,-0.000849172584822,0,-3.01859454238e-05,0.000336271432021,-0.000145309911403,6.89645706682e-05,7.2383605191e-06,5.66108861468e-05,-4.93725256277e-05,0.00031315201745,10.3984203091,"test",331.370136667,3.39901882729e-05,0.999854690089,1.00003399019,528.6,360.2,0.274847307052,25548742,0.150333148251,331.543574427,331.315545573,0.288798658202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:05:00.000+09:00",331.38,331.43,331.13,331.13,129,-0.000758642458509,-0.00102573385223,-0.000875022629896,37.093854787,331.352109145,331.370827748,-0.0187186030097,0.0112641151633,-0.029982718173,331.41506,331.350548,0.117788985816,0.000248232674726,0.00104676453626,-0.618393969713,,,,,"",,,0,0.000183009694078,-0.000397728988615,-0.000150998097424,0,-4.2247392279e-06,0.000905301263137,-0.000860129892709,-0.000665603245056,-5.6529468818e-05,3.40171991765e-05,-9.05466679944e-05,0.000355718255114,10.6623468622,"test",331.36947,-0.000722667661568,0.999139870107,0.999277332338,421.2,307.85,0.419035244437,25548613,-0.036056521033,331.588516766,331.241603234,-0.321703318097,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:06:00.000+09:00",331.1834,331.1906,331.15,331.1906,68,0.000183009694078,-0.00079377602362,-0.000837184634057,40.9337852998,331.327261584,331.357477544,-0.0302159602101,0.00296810008863,-0.0331840602987,331.401185,331.346116,0.113704058258,0.000249805900728,0.00118922822979,-0.778644049005,,,,,"",,,0,-1.81164562041e-06,-6.21998329663e-05,-0.000394334863369,0,0.000161265968049,0.000122610455108,-0.000635438283059,-0.000469346077984,-9.12343533001e-05,8.96190921069e-06,-0.000100196262511,0.000343319098602,10.0222461477,"test",331.366546667,-0.000530972931446,0.999364561717,0.999469027069,363.2,296.85,0.229071921846,25548681,-0.0744483746,331.598240822,331.204129178,-0.0343282871533,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:07:00.000+09:00",331.17,331.2,330.7585,331.19,1580,-1.81164562041e-06,-0.000392369914282,-0.000844721995958,40.9071600965,331.306144417,331.3450718,-0.0389273829715,-0.00541099652339,-0.0335163864481,331.387185,331.341116,0.137118054096,0.000249739465407,0.00129469138462,3.02541280187,,,,,"",,,0,0.000120776593496,3.0194148374e-05,-0.000362329780489,1,-6.21998329663e-05,0.00133306923566,-0.000595029044349,-0.000456073794355,-0.000117537917725,-1.63380431879e-05,-0.000101199874538,0.000414016287014,13.1678742659,"test",331.36008,-0.000513278485447,0.999404970956,0.999486721515,578.2,375.1,4.21221007731,25547101,-0.271527592642,331.601707067,331.172662933,0.0404085858488,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:08:00.000+09:00",331.19,331.23,331.19,331.23,2,0.000120776593496,-0.000150929727119,-0.000784337385743,43.5435985767,331.294429892,331.336547963,-0.0421180716538,-0.0127524115495,-0.0293656601043,331.374185,331.337728,0.130181050232,0.000251322848569,0.00132465859187,-0.852015512212,,,,,"",,,0,-0.000751139691453,-0.000294659300184,-0.000543429037225,0,0,0.000120776593496,-0.000435112348899,-0.000325130496458,-0.000127156572937,-3.85001707257e-05,-8.8656402211e-05,0.000393023126626,6.49746856559,"test",331.354246667,-0.00037496627225,0.999564887651,0.999625033728,375.6,344.95,0.00579794173069,25547103,-0.382664154225,331.593663831,331.154706169,0.171528685527,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:09:00.000+09:00",331.23,331.23,330.9812,330.9812,6,-0.000751139691453,-0.00120767188502,-0.00150476650175,33.5246508382,331.246240677,331.310225892,-0.0639852143918,-0.022998972118,-0.0409862422739,331.349245,331.328752,0.138653832359,0.000295300699399,0.00164561812493,-0.758052915817,,,,,"",,,0,5.16645658424e-05,0.000239288515481,0.000232339480309,1,0,0.000751139691453,-0.00111074645726,-0.00104896420218,-0.000193319784906,-6.94872461576e-05,-0.000123832538748,0.000418917546853,7.59432447194,"test",331.344486667,-0.00109640172475,0.998889253543,0.998903598275,357,305.2,0.0196592398427,25547097,-0.302260812582,331.621882162,331.076607838,-0.174972182449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:10:00.000+09:00",330.9983,330.9983,330.9983,330.9983,1,5.16645658424e-05,-0.000397728988615,-0.00136912694172,34.6378038036,331.208095958,331.28712027,-0.0790243123844,-0.0342040401712,-0.0448202722131,331.326555,331.318318,0.129971415761,0.000296576711686,0.00185845126676,-0.729814605025,,,,,"",,,0,0.000518733782017,0.00045831051096,0.000186405791208,1,5.16645658424e-05,0,-0.000990729523627,-0.000965892866811,-0.000238745372361,-0.000103335999524,-0.000135409372837,0.000392664904205,5.80512984842,"test",331.341125,-0.00103465876746,0.999009270476,0.998965341233,331.4,293,0.00341296928328,25547098,-0.272866894198,331.634432128,331.018677872,-0.0330941635893,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:11:00.000+09:00",330.99,331.17,330.99,331.17,62,0.000518733782017,-6.21998329663e-05,-0.00086768262366,44.6586195477,331.202235041,331.278444695,-0.0762096534055,-0.0426051628181,-0.0336044905874,331.312175,331.313518,0.133544886064,0.000322808534561,0.00186479760304,-0.587930152273,,,,,"",,,0,9.05879155719e-05,0.000211371803001,-0.00036627713863,1,-2.50756574881e-05,0.000543809439505,-0.000429127000842,-0.00043317882369,-0.000230122454949,-0.000128650429743,-0.000101472025206,0.000403251762129,9.92981492574,"test",331.336625,-0.000502887358136,0.999570872999,0.999497112642,330.2,296.05,0.20942408377,25547160,-0.25975342003,331.621090075,331.003259925,0.26988011989,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:12:00.000+09:00",331.16,331.2,331.14,331.2,413,9.05879155719e-05,3.0194148374e-05,-0.000784408375068,46.2103309645,331.201891189,331.272633977,-0.0707427877849,-0.0482326878115,-0.0225100999735,331.299175,331.313218,0.128291679917,0.000323970645953,0.00183998598273,0.286170004082,,,,,"",,,0,-0.000204106280193,0.00012077294686,-0.00042270531401,1,-3.01959718573e-05,0.000181175831144,-0.000299351786795,-0.000341724971564,-0.000213595373747,-0.000145630096049,-6.79652776977e-05,0.000387354106029,11.8261773262,"test",331.332791667,-0.000400780333267,0.999700648213,0.999599219667,96.8,298.9,1.38173302108,25547573,-0.247741719639,331.603967919,330.994382081,0.33730757212,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:13:00.000+09:00",331.17,331.17,331.05,331.1324,236,-0.000204106280193,-0.000294659300184,-0.00101849337798,43.2664366115,331.191200237,331.262246275,-0.0710460379365,-0.0527953578365,-0.0182506801001,331.282295,331.308766,0.129842274208,0.000325483137254,0.00182603027404,-0.13279027093,,,,,"",,,0,-0.000217435684337,8.33503456623e-05,-0.000128045458554,1,-9.05797101448e-05,0.00036231884058,-0.000452469094372,-0.000532331221203,-0.000214554776085,-0.000159438816125,-5.51159599606e-05,0.000392115885393,11.2663628967,"test",331.326831667,-0.000586827410531,0.999547530906,0.999413172589,143.6,288.8,0.817174515235,25547337,-0.373095567867,331.58476075,330.97982925,0.252211614011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:14:00.000+09:00",331.1456,331.18,331.0512,331.0604,82,-0.000217435684337,0.000239288515481,-0.00117544124302,40.3201451179,331.171077123,331.247294699,-0.0762175753723,-0.0574798013436,-0.0187377740286,331.262815,331.304174,0.129767826051,0.000327505547921,0.00185293426668,-0.530904753373,,,,,"",,,0,0.000270645477381,0.000270645477381,8.94096666346e-05,1,3.9863208795e-05,0.000388968279758,-0.000611040511746,-0.000735801173456,-0.000230222567762,-0.000173623306634,-5.65992611277e-05,0.000391976286051,10.2090569192,"test",331.320171667,-0.000784050259783,0.999388959488,0.99921594974,158.8,292.05,0.280773840096,25547255,-0.380071905496,331.569719111,330.955910889,0.170230875032,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:15:00.000+09:00",331.16,331.24,331.15,331.15,350,0.000270645477381,0.00045831051096,-0.000905113893498,45.3111034145,331.167834489,331.240087684,-0.0722531950114,-0.0604344800772,-0.0118187149342,331.247815,331.302774,0.133327267047,0.000335155615423,0.00179949958917,0.11376435893,,,,,"",,,0,0.000271780160048,0.000264230711158,-0.000301977955609,1,0.000300851445839,0.00027185371612,-0.000295292513854,-0.000461131061945,-0.000218188721158,-0.00018249880742,-3.56899137376e-05,0.000402618955298,11.6605132273,"test",331.313838333,-0.000494510987399,0.999704707486,0.999505489013,228.6,305.3,1.1464133639,25547605,-0.3062561415,331.545855154,330.949774846,0.335902983456,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:16:00.000+09:00",331.24,331.25,331.15,331.24,631,0.000271780160048,0.000211371803001,-0.000326846403015,49.8480454334,331.178936875,331.240081189,-0.061144313589,-0.0605764467795,-0.000567866809419,331.2424,331.304774,0.130946747972,0.000336295427141,0.0017778788652,0.749622430416,,,,,"",,,0,0,-0.000392464678179,-0.000573602221954,0,0.000271780160048,0.000301977955609,-7.24544925412e-06,-0.000195511821994,-0.000184592179655,-0.000182877813004,-1.71436665082e-06,0.00039532287155,12.2501538351,"test",331.310968333,-0.000214204599655,0.999992754551,0.9997857954,342.4,336.7,1.87407187407,25548236,-0.183546183546,331.536854431,330.947945569,0.495924666525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:17:00.000+09:00",331.16,331.2487,331.15,331.24,402,0,0.00012077294686,-0.000724025582237,49.8480454334,331.188331202,331.240075175,-0.0517439727185,-0.0588099519673,0.00706597924883,331.2304,331.302086,0.128643408831,0.000322727840801,0.00165181097551,0.118193753741,,,,,"",,,0,-0.000241516725033,-0.000211327134404,-0.000371331964738,0,-0.000241516725033,0.00029797125951,2.8982846985e-05,-0.00018739996705,-0.00015621293539,-0.000177544837481,2.13319020916e-05,0.000388369184976,11.7993027866,"test",331.307635,-0.000204145612279,1.00002898285,0.999795854388,340.2,356.45,1.12778790854,25548236,-0.174358255015,331.503965005,330.956834995,0.517546103891,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:18:00.000+09:00",331.15,331.24,331.15,331.16,641,-0.000241516725033,8.33503456623e-05,-0.000663890397731,45.9207807199,331.183972556,331.23414368,-0.050171124769,-0.0570821865277,0.00691106175866,331.2194,331.301086,0.125883165343,0.000320511805717,0.0016074683054,0.666463017618,,,,,"",,,0,-3.01968836818e-05,-0.000120787534726,-0.000452953255224,0,-0.000271706315662,0.000271706315662,-0.000179337321425,-0.000425854323943,-0.000151501161882,-0.000172370414687,2.08692528043e-05,0.000380127930135,12.2656358101,"test",331.303645,-0.000433575066764,0.999820662679,0.999566424933,421.2,384.8,1.6658004158,25547595,-0.235187110187,331.485612344,330.953187656,0.38843492539,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:19:00.000+09:00",331.24,331.24,331.0355,331.15,748,-3.01968836818e-05,0.000270645477381,-0.00078452671917,45.4388725548,331.178746009,331.227910815,-0.0491648065777,-0.0554987105377,0.00633390396,331.2064,331.301486,0.131498653533,0.00031925997056,0.00152633477696,0.887729560139,,,,,"",,,0,0.000264230711158,-0.000150988977805,-0.000120791182244,0,0.000241575069453,0.000617526271289,-0.000170286564511,-0.000457245157059,-0.000148466877782,-0.000167593871471,1.91269936887e-05,0.000397096945593,12.41997846,"test",331.298978333,-0.000449679422746,0.999829713435,0.999550320577,554.4,399.7,1.87140355266,25546847,-0.376282211659,331.459165923,330.953634077,0.388434328379,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:20:00.000+09:00",331.23,331.2375,331.23,331.2375,2,0.000264230711158,0.000264230711158,-0.000701420943072,50.3488250285,331.187785084,331.228621125,-0.0408360409681,-0.0525661766238,0.0117301356556,331.194775,331.303766,0.128355892567,0.000322626208988,0.0013455220996,-0.919335048366,,,,,"",,,0,-0.000384920185667,-0.000475489641119,-0.000384920185667,0,0.000241582364487,2.26483466707e-05,0.000129002639006,-0.000200015836825,-0.000123283266442,-0.000158696333065,3.54130666232e-05,0.00038750410979,6.49749117409,"test",331.29427,-0.000171358230856,1.00012900264,0.999828641769,484.8,366.5,0.00545702592087,25546849,-0.500954979536,331.417589945,330.971960055,0.595875525972,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:21:00.000+09:00",331.25,331.25,331.0112,331.11,448,-0.000384920185667,-0.000392464678179,-0.0010369472418,44.1186156247,331.175818148,331.219834375,-0.0440162269895,-0.0508561866969,0.00683995970739,331.17759,331.303566,0.136244757383,0.000331537311225,0.00115366726851,0.194017820902,,,,,"",,,0,0.000181208661774,-0.000151007218145,0,0,3.77372731046e-05,0.000720932865391,-0.0002040898963,-0.00058425570946,-0.000132935359819,-0.000153593025571,2.06576657527e-05,0.000411478835986,11.9072506202,"test",331.28927,-0.00054112830156,0.999795910104,0.999458871698,448.2,371,1.20754716981,25546401,-0.507008086253,331.368624373,330.986555627,0.323094663539,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:22:00.000+09:00",331.11,331.17,331.05,331.17,412,0.000181208661774,-0.000211327134404,-0.000452734516479,47.4161650169,331.174923048,331.21614294,-0.0412198915135,-0.0489289276602,0.00770903614669,331.17009,331.304654,0.13508441757,0.000324958630058,0.00108410711889,0.115331100475,,,,,"",,,0,-0.000150979859287,-0.000301959718574,-0.00045293957786,0,0,0.000362417323548,-2.71763672677e-07,-0.000406435582399,-0.000124467468411,-0.000147745652264,2.32781838533e-05,0.000407900527131,11.8236625171,"test",331.28852,-0.000357754624277,0.999999728236,0.999642245376,450.2,366.35,1.12460761567,25546813,-0.38828988672,331.349601926,330.990578074,0.499749320277,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:23:00.000+09:00",331.05,331.12,331.05,331.12,153,-0.000150979859287,-0.000120787534726,-0.000482975126781,45.0314133137,331.166473349,331.209021241,-0.0425478920208,-0.0476527205324,0.00510482851154,331.16209,331.301854,0.134006959172,0.000325481888581,0.00104699022924,-0.461566919452,,,,,"",,,0,-6.04010630586e-05,-0.000211403720705,-0.000573810099058,0,-0.000362351662288,0.000211371803001,-0.000127097881282,-0.000548907281394,-0.000128496895448,-0.00014391374889,1.54168534415e-05,0.000404708139564,10.8329385075,"test",331.284603333,-0.000496863819438,0.999872902119,0.999503136181,352.6,323.25,0.473317865429,25546660,-0.306728538283,331.335451736,330.988728264,0.378606430383,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:24:00.000+09:00",331.1137,331.1137,331.1,331.1,160,-6.04010630586e-05,-0.000150988977805,-0.000849172584822,44.0764901663,331.15624668,331.200945593,-0.0446989135918,-0.0470619591443,0.00236304555241,331.14802,331.296032,0.125863604946,0.000316571312794,0.000862924599836,-0.452844781437,,,,,"",,,0,-6.04047115677e-05,-0.000126547870734,-0.000513440048324,0,-1.90263348635e-05,4.13747281951e-05,-0.000145010681326,-0.000591712489934,-0.000135001249145,-0.000142138203396,7.13695425071e-06,0.000380137737679,10.8776131361,"test",331.281436667,-0.00054768135665,0.999854989319,0.999452318643,235,326.3,0.490346307079,25546500,-0.343548881397,331.290897886,331.005142114,0.331954400937,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:25:00.000+09:00",331.08,331.08,331.08,331.08,1,-6.04047115677e-05,-0.000475489641119,-0.000150998097424,43.0923926515,331.144516421,331.19198666,-0.0474702391692,-0.0471436151492,-0.000326624019934,331.14552,331.292032,0.118301918878,0.000270862312631,0.000880410820277,-0.857938782243,,,,,"",,,0,-6.0408360517e-05,-6.0408360517e-05,-0.00021142926181,0,-6.04047115677e-05,0,-0.000197858633268,-0.000640015392824,-0.000143379966078,-0.000142393425001,-9.86541077487e-07,0.000357321248273,5.80537590374,"test",331.279103333,-0.000601013862118,0.999802141367,0.999398986138,234.8,319.9,0.00312597686777,25546499,-0.330415754923,331.291292049,330.999747951,0.275265559315,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:26:00.000+09:00",331.12,331.12,331.06,331.06,147,-6.0408360517e-05,-0.000151007218145,-0.000394334863369,42.0805858561,331.131513895,331.182209871,-0.0506959758561,-0.0478540872906,-0.00284188856546,331.13899,331.286832,0.114137496101,0.000267475595484,0.000898590024992,-0.478723770653,,,,,"",,,0,3.02060049537e-05,-3.41327855978e-05,-0.00102700416843,0,0.000120816721034,0.000181225081551,-0.00023854031807,-0.000684699716649,-0.000153132289785,-0.000144548079776,-8.58421000863e-06,0.000344763777264,10.7927527627,"test",331.27777,-0.000657363758516,0.999761459682,0.999342636241,174.6,323.85,0.453913849004,25546352,-0.359580052493,331.287769097,330.990210903,0.234539321119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:27:00.000+09:00",331.087,331.09,331.0012,331.07,216,3.02060049537e-05,-0.000301959718574,-0.000362329780489,42.8037209648,331.122050219,331.173898028,-0.0518478097178,-0.048652831776,-0.00319497794176,331.13299,331.281432,0.112327674951,0.000267673519513,0.000904423590489,-0.171412883554,,,,,"",,,0,-6.04101851571e-05,-3.02050925786e-05,-0.000604101851572,0,8.15562133751e-05,0.00026822932399,-0.000190225685456,-0.000638224722477,-0.000156606789252,-0.000146956328801,-9.65046045174e-06,0.000339286782104,11.1776222248,"test",331.272696667,-0.00061187254098,0.999809774315,0.999388127459,135.4,255.65,0.844905143751,25546568,-0.104244083708,331.282732244,330.983247756,0.289671910975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:28:00.000+09:00",331.05,331.0607,331.03,331.05,198,-6.04101851571e-05,-0.000211403720705,-0.000543429037225,41.6828204624,331.11096557,331.164720397,-0.0537548270201,-0.0496732308249,-0.00408159619525,331.12399,331.275432,0.107161412455,0.000265880626436,0.000887577112275,-0.300568914452,,,,,"",,,0,2.44676030812e-05,0.000120827669536,-0.000147409756834,1,-6.04101851571e-05,9.27296342164e-05,-0.000223451040198,-0.000680497188213,-0.000162376761879,-0.000150047517973,-1.23292439065e-05,0.000323701593278,11.090551708,"test",331.27003,-0.000664201346557,0.99977654896,0.999335798653,144.4,265.45,0.745903183274,25546370,-0.138067432662,331.270939037,330.977040963,0.248246054221,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:29:00.000+09:00",331.04,331.0581,331.04,331.0581,88,2.44676030812e-05,-0.000126547870734,0.000232339480309,42.3413716733,331.102832405,331.15682259,-0.0539901844276,-0.0505366215454,-0.00345356288221,331.127835,331.269594,0.100799882994,0.000207637237025,0.000817637611762,-0.823945133219,,,,,"",,,0,5.73917387903e-06,9.63577088129e-05,-0.000356734965857,1,-3.02069173841e-05,5.46745204652e-05,-0.000210598423416,-0.000638434688334,-0.000163083713788,-0.000152651820165,-1.04318936229e-05,0.000304477923946,10.2796650278,"test",331.268831667,-0.000636134904713,0.999789401577,0.999363865095,130,269.55,0.326470042664,25546458,-0.118530884808,331.263206286,330.992463714,0.242430606926,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:30:00.000+09:00",331.0501,331.06,331.04,331.06,389,5.73917387903e-06,-6.0408360517e-05,0.000186405791208,42.5053828683,331.096242804,331.149650546,-0.0534077415483,-0.051110845546,-0.00229689600233,331.13092,331.263794,0.0950284627797,0.000207435723531,0.000760447342582,0.47017011835,,,,,"",,,0,-3.41327855978e-05,-3.02060049537e-05,-0.000332266054492,0,-2.41649426491e-05,6.04123566225e-05,-0.00021417510633,-0.000615201551426,-0.000161323450578,-0.000154385445375,-6.93800520246e-06,0.000287043021747,11.7658867365,"test",331.267773333,-0.000627206598585,0.999785824894,0.999372793401,207.6,288.95,1.34625367711,25546847,-0.0434331199169,331.256823814,331.005016186,0.218356427412,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:31:00.000+09:00",331.06,331.06,331.0487,331.0487,377,-3.41327855978e-05,-3.41327855978e-05,-0.00036627713863,41.7448437582,331.088928527,331.142172728,-0.0532442009273,-0.0515375166222,-0.00170668430504,331.124855,331.259168,0.0890478582954,0.000171423081106,0.000781738146613,0.349287141554,,,,,"",,,0,3.41339506846e-05,3.92691468054e-06,-0.000603536579361,1,0,3.41327855978e-05,-0.000229988775684,-0.000635357509562,-0.000160834949442,-0.000155679562017,-5.15538742498e-06,0.000268987186161,11.7345186944,"test",331.266585,-0.000657733106404,0.999770011224,0.999342266894,253.6,304.7,1.23728257302,25546470,-0.113226124056,331.254281465,330.995428535,0.205798192552,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:32:00.000+09:00",331.09,331.09,331.06,331.06,40,3.41339506846e-05,-3.02050925786e-05,-0.00042270531401,42.8461492366,331.084477984,331.136085859,-0.0516078747891,-0.0515515882556,-5.62865334478e-05,331.117855,331.253968,0.0856372969886,0.000170066248534,0.000770375263078,-1.15457727399,,,,,"",,,0,9.06180148612e-05,0.000172174228237,-0.000604120099076,1,0.000124755058697,9.06211080121e-05,-0.000174726307043,-0.000585556759278,-0.000155886772153,-0.000155716753022,-1.70019130816e-07,0.000258676061707,9.49125459411,"test",331.265658333,-0.000620825999194,0.999825273693,0.999379174001,218.4,286.05,0.139835693061,25546510,-0.185806677154,331.245397502,330.990312498,0.273193253448,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:33:00.000+09:00",331.1,331.11,331.09,331.09,44,9.06180148612e-05,0.000120827669536,-0.000128045458554,45.776940841,331.085327525,331.132672092,-0.0473445665636,-0.0507101839172,0.00336561735361,331.115735,331.248768,0.0830917757751,0.000166299705155,0.000772623866723,-1.05958179913,,,,,"",,,0,0,-0.000241626143949,-0.000262164366184,0,0.000120824019815,6.04120099077e-05,-7.77220689924e-05,-0.000479301405281,-0.000142996063196,-0.000153161327486,1.01652642895e-05,0.00025096431718,9.58664851709,"test",331.262825,-0.000521715649802,0.999922277931,0.99947828435,187.6,276.45,0.159160788569,25546554,-0.14161692892,331.24364896,330.98782104,0.39940503738,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:34:00.000+09:00",331.09,331.12,331.09,331.09,337,0,9.63577088129e-05,8.94096666346e-05,45.776940841,331.086046367,331.129511196,-0.0434648285914,-0.049261112852,0.00579628426067,331.117215,331.244368,0.0792995060769,0.000159098706649,0.000760994719811,0.222247802265,,,,,"",,,0,-0.000120813071974,6.04065359873e-05,-0.000815488235827,1,0,9.06098039809e-05,-8.21914378573e-05,-0.000466024527246,-0.000131277986624,-0.000148784659313,1.75066726892e-05,0.00023951042338,11.6224821344,"test",331.257806667,-0.000506574224938,0.999917808562,0.999493425775,237.4,289.2,1.1652835408,25546554,-0.121196403873,331.243204226,330.991225774,0.391994733055,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:35:00.000+09:00",331.09,331.12,331.05,331.05,135,-0.000120813071974,-3.02060049537e-05,-0.000301977955609,42.4137305827,331.080500772,331.123621478,-0.0431207053528,-0.0480330313522,0.00491232599939,331.112215,331.236968,0.0786352556428,0.000148903086171,0.000774987283158,-0.660661241354,,,,,"",,,0,0,0.000181241504305,-0.000696873584051,1,0,0.000211422875955,-0.000187897024578,-0.000564453904795,-0.000130254358414,-0.000145092980976,1.48386225627e-05,0.000237532867068,10.7075665751,"test",331.253973333,-0.000615761167423,0.999812102975,0.999384238833,186.6,278.45,0.484826719339,25546419,-0.212964625606,331.240518878,330.983911122,0.257548248001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:36:00.000+09:00",331.05,331.05,331.05,331.05,5,0,3.92691468054e-06,-0.000573602221954,42.4137305827,331.075808346,331.118168035,-0.0423596890793,-0.0468983628976,0.00453867381834,331.102715,331.228606,0.0730184516684,0.00013373155765,0.000704667030483,-1.15848875682,,,,,"",,,0,0.000202386346473,0.000181241504305,-0.000241051200725,1,0,0,-0.000159210412999,-0.000539222750585,-0.000127955562843,-0.00014166549735,1.37099345064e-05,0.000220566233706,7.41231128973,"test",331.249473333,-0.000602184605234,0.999840789587,0.999397815395,112.2,247.15,0.0202306291726,25546419,-0.367590532066,331.219373583,330.986056417,0.274062917504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:37:00.000+09:00",331.12,331.12,331.05,331.117,7,0.000202386346473,0.000172174228237,-0.000371331964738,49.6060625336,331.082145523,331.118081514,-0.0359359904139,-0.0447058884009,0.008769897987,331.096565,331.221546,0.0728028479778,0.000142864145611,0.000595821829064,-1.03914946272,,,,,"",,,0,-0.000323148615142,-0.000292947809989,-0.00141037760067,0,0.000211448421689,0.000211448421689,6.17191543497e-05,-0.000315637678957,-0.000108529584449,-0.000135015382481,2.64857980321e-05,0.000219870462639,7.74881328333,"test",331.245756667,-0.000388704350396,1.00006171915,0.99961129565,105.6,227.4,0.0307827616535,25546426,-0.397977132806,331.19520228,330.99792772,0.603586594749,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:39:00.000+09:00",331.08,331.11,331.01,331.01,362,-0.000323148615142,-0.000241626143949,-0.000452953255224,40.8345878621,331.071046212,331.110075476,-0.0390292636486,-0.0435705634504,0.00454129980184,331.089065,331.211946,0.0752455016936,0.000150155697719,0.000610024390403,0.770787164387,,,,,"",,,0,0.000302105676566,-0.000241684541253,-0.00123863327392,0,-0.000111742979068,0.000302008051535,-0.000238802812772,-0.00060971834633,-0.000117909621004,-0.000131629145495,1.37195244912e-05,0.000227320931977,11.6938011437,"test",331.24009,-0.00069463210205,0.999761197187,0.999305367898,169.2,213.45,1.6959475287,25546064,-0.358631998126,331.190051203,330.988078797,0.108535631478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:40:00.000+09:00",331.11,331.12,331.01,331.11,869,0.000302105676566,6.04065359873e-05,-0.000120791182244,49.7732730305,331.077039103,331.110069885,-0.0330307824091,-0.0414626072421,0.00843182483306,331.087065,331.204546,0.0777279658584,0.00016595434745,0.000589619221628,3.08564300241,,,,,"",,,0,0,-0.000543625985322,-0.00123825918879,0,0.000302105676566,0.000332316244222,6.92718092141e-05,-0.000285461057651,-9.9757731295e-05,-0.000125223059533,2.54653282385e-05,0.000234749677927,12.5697972471,"test",331.23609,-0.000380665041662,1.00006927181,0.999619334958,275.6,219.5,3.9589977221,25546933,0.019589977221,331.184672649,330.989457351,0.617485669858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:41:00.000+09:00",331.01,331.11,331.01,331.11,728,0,0.000181241504305,-0.000384920185667,49.7732730305,331.08211001,331.110064708,-0.0279546984475,-0.0387610254832,0.0108063270357,331.08069,331.197704,0.0793188254399,0.000154000579036,0.000424741445203,2.04050607429,,,,,"",,,0,0,-0.00030201443629,-0.00169128084322,0,-0.00030201443629,0.00030201443629,8.85282678371e-05,-0.000264808599035,-8.44272249328e-05,-0.000117063892613,3.26366676805e-05,0.000239554303524,12.3927558432,"test",331.23209,-0.000368593513992,1.00008852827,0.999631406486,394.2,255.8,2.84597341673,25546933,0.0164190774042,331.151001845,331.010378155,0.708428607184,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:42:00.000+09:00",331.01,331.1137,331.01,331.11,703,0,0.000181241504305,0,49.7732730305,331.086400778,331.110059915,-0.0236591375267,-0.0357406478919,0.0120815103652,331.08069,331.190752,0.0810603379085,0.000129143674894,0.000424741445203,1.7512757608,,,,,"",,,0,-0.000271812992661,-0.00117785630153,-0.00102684908339,0,-0.00030201443629,0.000313188970433,8.85282678371e-05,-0.000243823233325,-7.14540108323e-05,-0.000107941916257,3.64879054248e-05,0.000244813922589,12.3578118343,"test",331.229256667,-0.000360042672156,1.00008852827,0.999639957328,533.8,268.55,2.61776205548,25546933,0.0990504561534,331.151001845,331.010378155,0.708428607184,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:43:00.000+09:00",331.01,331.1137,331.01,331.02,814,-0.000271812992661,-0.000292947809989,-0.00045293957786,42.5476132423,331.076185273,331.10338881,-0.0272035369474,-0.034033225703,0.00682968875564,331.07319,331.181952,0.0826774566293,0.000134972890557,0.000375325773076,1.91850231602,,,,,"",,,0,-0.000271886895052,-0.000453144825086,-0.00196362757537,0,-0.00030201443629,0.000313188970433,-0.000160659339405,-0.000489012154865,-8.21809466115e-05,-0.000102813200722,2.06322541104e-05,0.000249765744152,12.5041428738,"test",331.224256667,-0.000616671824468,0.999839340661,0.999383328176,695.2,288.65,2.82002425082,25546119,-0.120214793002,331.13532015,331.01105985,0.0719469566722,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:44:00.000+09:00",331.11,331.11,330.93,330.93,439,-0.000271886895052,-0.000241684541253,-0.000573810099058,36.7951188666,331.053695231,331.090545195,-0.0368499634229,-0.034596573247,-0.0022533901759,331.06369,331.171152,0.0896290668701,0.000143051551876,0.000511238251888,0.496815999564,,,,,"",,,0,0,0.000215151240444,-0.0012993684465,1,0.000271886895052,0.000543773790103,-0.000403819579248,-0.000728179367507,-0.00011135274355,-0.000104543478219,-6.80926533073e-06,0.000270839956698,11.886413169,"test",331.217256667,-0.000867275665397,0.999596180421,0.999132724335,710.6,302.95,1.44908400726,25545680,-0.161742861858,331.148316211,330.979063789,-0.289885298598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:45:00.000+09:00",331.03,331.03,330.93,330.93,578,0,-0.000543625985322,-0.000513440048324,36.7951188666,331.034665196,331.078652958,-0.0439877623604,-0.0364748110696,-0.00751295129071,331.05519,331.160752,0.0903698478079,0.00014298772849,0.000609647028602,0.914028128469,,,,,"",,,0,0.00024174296679,3.02178708489e-05,-0.000755446771221,1,0.000302178708488,0.000302178708488,-0.000378154470256,-0.000696797548038,-0.000132921652193,-0.000110219113014,-2.27025391796e-05,0.000273078438969,12.1614859693,"test",331.210923333,-0.000848170496631,0.99962184553,0.999151829503,652.4,323.85,1.78477690289,25545680,-0.126601821831,331.156103406,330.954276594,-0.120284283389,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:46:00.000+09:00",331.01,331.01,330.93,331.01,350,0.00024174296679,-0.00030201443629,-0.00021142926181,44.5269113844,331.03087055,331.073567554,-0.0426970035523,-0.0377192495662,-0.00497775398616,331.05169,331.151952,0.0896291443931,0.000154053101336,0.000616686753509,0.0324607409877,,,,,"",,,0,-0.00087610646204,-0.000181263405939,-0.00187305519471,0,0.00024174296679,0.000241742966791,-0.000125931995696,-0.000428661220756,-0.000128990071455,-0.000113951994097,-1.50380773577e-05,0.000270774733069,11.6600903724,"test",331.20409,-0.000586013294703,0.999874068004,0.999413986705,576.8,341.3,1.02549077058,25546030,-0.0687078816291,331.153767596,330.949612404,0.295792604626,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:47:00.000+09:00",331.0058,331.0058,330.63,330.72,610,-0.00087610646204,-0.00117785630153,-0.00102700416843,30.1355609945,330.983044312,331.047377365,-0.0643330528788,-0.0430420102287,-0.0212910426501,331.03469,331.139386,0.110369919794,0.000243727689821,0.00106808800708,0.908702780072,,,,,"",,,0,0.000453555878084,0.000389755684567,-0.000634978229318,1,-1.26884384156e-05,0.00113531313253,-0.000950625446535,-0.0012664938625,-0.000194524228589,-0.000130146378292,-6.43778502966e-05,0.000333726172574,12.21473601,"test",331.191621667,-0.00142401448531,0.999049374553,0.998575985515,558.2,364.45,1.67375497325,25545420,-0.127863904514,331.211477091,330.857902909,-0.390025391388,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:48:00.000+09:00",330.81,330.87,330.81,330.87,216,0.000453555878084,-0.000453144825086,-0.000604101851572,40.7946039227,330.965652879,331.034238301,-0.0685854214066,-0.0481506924643,-0.0204347289423,331.02469,331.127186,0.113200639808,0.000267149516878,0.0011468192191,-0.54936643332,,,,,"",,,0,0.000396530359356,-3.02233505606e-05,-0.00073744975368,0,0.000272133526851,0.000181422351234,-0.000467306532332,-0.0007766985342,-0.000207288123452,-0.000145527525809,-6.17605976434e-05,0.000342130262062,11.1770179489,"test",331.181621667,-0.000940938887546,0.999532693468,0.999059061112,438.6,364.45,0.592673892166,25545636,-0.127863904514,331.214502738,330.834877262,0.0925194446103,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:49:00.000+09:00",331.005,331.02,330.82,331.0012,250,0.000396530359356,0.000215151240444,-0.000147409756834,48.2339434024,330.971121667,331.031791019,-0.0606693520604,-0.0506544243835,-0.0100149276769,331.02225,331.11961,0.119400594108,0.000282675048162,0.00114616575743,-0.435367990583,,,,,"",,,0,-0.00018489358951,6.04227416701e-06,-0.00145377116458,1,0.000408015232569,0.000604467011213,-6.35908915491e-05,-0.000357604915034,-0.000183290429341,-0.000153033959948,-3.02564693932e-05,0.00036072556265,11.3235950031,"test",331.173475,-0.000520195646707,0.999936409108,0.999479804353,400.8,367.05,0.681106116333,25545886,-0.065931072061,331.211953184,330.832546816,0.444518590669,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:50:00.000+09:00",330.94,330.94,330.94,330.94,55,-0.00018489358951,3.02178708489e-05,-0.000356734965857,45.370125885,330.966333718,331.024991684,-0.058657966082,-0.0522551327232,-0.00640283335881,331.016345,331.11021,0.115243408814,0.000285169191517,0.00116131832635,-1.14684424559,,,,,"",,,0,3.02169577566e-05,-0.00036260349308,-0.000635462621623,0,-0.00018489358951,0,-0.000230638157762,-0.000514058445978,-0.000177246528319,-0.000157899113807,-1.93474145126e-05,0.000348230521588,9.80932521371,"test",331.164475,-0.000677835386781,0.999769361842,0.999322164613,296.2,365.4,0.150519978106,25545831,-0.0857963875205,331.208552674,330.824137326,0.301399708822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:51:00.000+09:00",330.895,330.95,330.895,330.95,175,3.02169577566e-05,-0.000181263405939,-0.000332266054492,45.9349875996,330.963820838,331.019436745,-0.0556159062291,-0.0529272874244,-0.00268861880471,331.010845,331.09981,0.110940308185,0.000285320073714,0.00116726658125,-0.656500788373,,,,,"",,,0,-0.000305484212117,-0.000394923704487,-0.00129928992295,0,-0.000135976309905,0.000166193267662,-0.000183815729663,-0.000452461751639,-0.000168049270975,-0.000159925328371,-8.12394260374e-06,0.000335217731333,10.9667705467,"test",331.156106667,-0.000622385221101,0.99981618427,0.999377614779,261.2,354.7,0.493374682831,25546006,-0.118550888074,331.204033949,330.817656051,0.34252463609,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:52:00.000+09:00",330.9,330.9,330.8489,330.8489,18,-0.000305484212117,0.000389755684567,-0.000603536579361,41.287037076,330.946140709,331.006804393,-0.0606636837662,-0.0544745666927,-0.00618911707342,331.000855,331.087714,0.110237429029,0.000292201082376,0.00123654949957,-1.12522211702,,,,,"",,,0,3.35500586521e-05,0.000366632622928,-0.00154420945634,1,-0.000151080223599,0.000154403988518,-0.000459077364014,-0.000721301304463,-0.000183357671028,-0.000164650892576,-1.87067784521e-05,0.000333195694556,8.69220143769,"test",331.145961667,-0.000897071687577,0.999540922636,0.999102928312,142.8,336.75,0.0534521158129,25545988,-0.0715664439495,331.205504471,330.796205529,0.128743237391,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:53:00.000+09:00",330.92,330.92,330.68,330.86,446,3.35500586521e-05,-3.02233505606e-05,-0.000604120099076,41.9811711402,330.932888293,330.995929994,-0.0630417011099,-0.0561879935762,-0.00685370753373,330.990855,331.078514,0.119506184098,0.000292194687954,0.00127823168551,0.322596677799,,,,,"",,,0,0.000432811461041,-0.000634709544823,-0.00108807350541,0,0.000214901727042,0.00072540667356,-0.000395343248985,-0.000660006586837,-0.000190538901982,-0.000169824075368,-2.07148266147e-05,0.000361198646249,11.9020210539,"test",331.135961667,-0.000833378728416,0.999604656751,0.999166621272,188.8,357.05,1.24912477244,25546434,-0.0106427671195,331.202396499,330.779313501,0.190710805041,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:54:00.000+09:00",330.74,331.0032,330.74,331.0032,186,0.000432811461041,6.04227416701e-06,-0.000262164366184,50.1664893249,330.943705478,330.996468513,-0.0527630343438,-0.0555030017297,0.0027399673859,330.986515,331.072978,0.129770028091,0.000308339369751,0.00124919966459,-0.66144900889,,,,,"",,,0,-0.000553468969484,-0.00121811511188,-0.00170149412453,0,-0.00036269116847,0.000795502629511,5.04099086938e-05,-0.000210763199164,-0.000159403396535,-0.000167681163595,8.27776706057e-06,0.000392050675314,11.0278909592,"test",331.128181667,-0.000377441950237,1.00005040991,0.99962255805,176,364.15,0.510778525333,25546620,0.009062199643,331.193249122,330.779780878,0.540353764192,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:55:00.000+09:00",330.82,330.82,330.82,330.82,1,-0.000553468969484,-0.00036260349308,-0.000815488235827,42.0023984006,330.924673866,330.983396771,-0.0587229047197,-0.0561469823277,-0.00257592239198,330.973015,331.06175,0.133586454656,0.00033000118796,0.0012877467321,-1.23370315752,,,,,"",,,0,-2.11595429533e-06,-0.000362735022066,-0.000997521310683,0,-0.000553468969484,0,-0.00046231865761,-0.000730226309744,-0.000177507117827,-0.000169720640613,-7.78647721413e-06,0.000403804046478,5.80459265322,"test",331.117681667,-0.000899020750472,0.999537681342,0.99910097925,165.2,347.35,0.00287894054988,25546619,0.0093565567871,331.186119709,330.759910291,0.140986347636,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:56:00.000+09:00",330.85,330.9959,330.63,330.8193,123,-2.11595429533e-06,-0.000394923704487,-0.000696873584051,41.9742900904,330.908462502,330.971241455,-0.0627789523962,-0.0574733763414,-0.00530557605483,330.96148,331.055536,0.150180279323,0.000329574752003,0.00132975804541,-0.7956806739,,,,,"",,,0,0.00045614025542,-0.000814039567824,-0.000995407462624,0,9.06837555166e-05,0.00110603953812,-0.000429596821962,-0.000713584200568,-0.00018976810723,-0.000173730421234,-1.6037685996e-05,0.000453964685021,10.6137812355,"test",331.10717,-0.000869416388657,0.999570403178,0.999130583611,154.8,346.75,0.354722422495,25546496,0.0111031002163,331.181529345,330.741430655,0.176936098679,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:57:00.000+09:00",330.66,330.9702,330.66,330.9702,86,0.00045614025542,0.000366632622928,-0.000241051200725,49.7769023428,330.917960579,330.97116431,-0.0532037310329,-0.0566194472797,0.00341571624679,330.95749,331.051128,0.161610259372,0.000346539987687,0.00130740136322,-0.956635412609,,,,,"",,,0,-0.00096745870172,-0.000604888295079,-0.00181345631722,0,-0.000481531760692,0.000937672016113,3.84037236929e-05,-0.000244457708056,-0.000160750819962,-0.000171071133533,1.03203135714e-05,0.000488292478814,10.2564107695,"test",331.100868333,-0.000394648114307,1.00003840372,0.999605351886,168.4,350.8,0.245153933865,25546582,0.0232326111745,331.173837137,330.741142863,0.529374088764,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:58:00.000+09:00",330.78,330.8,330.65,330.65,31,-0.00096745870172,-0.000634709544823,-0.00141037760067,38.0766533462,330.876735874,330.947374361,-0.0706384865912,-0.059423255142,-0.0112152314492,330.93414,331.040328,0.172938097988,0.000400020406873,0.00146105906425,-1.1657522676,,,,,"",,,0,-0.000151217299259,-0.000846816875851,-0.000756086496295,0,-0.000574674094526,0.000453213008301,-0.000858599841044,-0.00117909501346,-0.000213635223321,-0.000179716483115,-3.39187402062e-05,0.000523024642335,9.2351451734,"test",331.087035,-0.00132000034372,0.999141400159,0.998679999656,85.4,352,0.0880681818182,25546551,0.0177556818182,331.175897162,330.692382838,-0.0876558053346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T18:59:00.000+09:00",330.65,330.66,330.5,330.6,372,-0.000151217299259,-0.00121811511188,-0.00123863327392,36.6288041228,330.834161125,330.921642927,-0.0874818023523,-0.0650349645841,-0.0224468377682,330.91364,331.027728,0.172013948132,0.000396328632121,0.00168736106778,0.0708098394267,,,,,"",,,0,0.000302480338778,-0.000302480338778,-0.00073502722323,0,0,0.000483895357629,-0.000947800157165,-0.00129212136574,-0.000264615252124,-0.000196717981198,-6.78972709263e-05,0.000520308373054,11.7198111708,"test",331.074035,-0.0014318096555,0.999052199843,0.998568190344,122.6,352.5,1.05531914894,25546179,0.0163120567376,331.192825396,330.634454604,-0.0617055977315,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:00:00.000+09:00",330.6,330.85,330.6,330.7,53,0.000302480338778,-0.000362735022066,-0.00123825918879,41.4259660783,330.813520952,330.905224932,-0.0917039807708,-0.0703687678214,-0.0213352129494,330.89314,331.022104,0.177584380408,0.000396345844981,0.00168460500317,-1.01222477841,,,,,"",,,0,-0.000453583308134,-6.04777744179e-05,-0.000907166616269,0,0,0.000756200846945,-0.00058369297109,-0.000973058886727,-0.000277302633114,-0.000212787323318,-6.45153097957e-05,0.000536995404923,9.77156058642,"test",331.062201667,-0.00109405925788,0.999416307029,0.998905940742,133,311.7,0.170035290343,25546232,-0.112447866538,331.17185212,330.61442788,0.153513452712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:01:00.000+09:00",330.68,330.68,330.53,330.55,1248,-0.000453583308134,-0.000814039567824,-0.00169128084322,36.912206461,330.772979267,330.878911974,-0.105932707671,-0.0774815557913,-0.0284511518798,330.86514,331.013138,0.17704263895,0.000405038537835,0.00180015929837,2.88135258603,,,,,"",,,0,0.000665557404326,-0.000484041748601,-0.000393283920738,0,-6.04777744179e-05,0.000453583308134,-0.000952472660009,-0.00139915292426,-0.000320474081595,-0.000234401923435,-8.60721581599e-05,0.00053560017834,12.9300579068,"test",331.046868333,-0.00150090026779,0.99904752734,0.998499099732,358,337.7,3.69558779982,25544984,-0.288569736452,331.162944979,330.567335021,-0.0291046524996,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:02:00.000+09:00",330.57,330.77,330.51,330.77,204,0.000665557404326,-0.000604888295079,-0.00102684908339,46.175435662,330.772520918,330.870844421,-0.0983235027335,-0.0816499451798,-0.0166735575537,330.84814,331.005138,0.18296816474,0.000436720072383,0.00168125593763,-0.355822608001,,,,,"",,,0,-0.00120929951326,-0.000786044683617,-0.00157208936723,0,6.05052185751e-05,0.000786567841476,-0.000236180865336,-0.00071037568003,-0.000297256409993,-0.000246848097408,-5.0408312585e-05,0.000553158281403,11.1195580834,"test",331.035473333,-0.000801948294725,0.999763819135,0.999198051705,381.6,312.75,0.652278177458,25545188,-0.278976818545,331.1262602,330.5700198,0.359521171018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:03:00.000+09:00",330.56,330.67,330.37,330.37,461,-0.00120929951326,-0.000846816875851,-0.00196362757537,35.8643936178,330.710594623,330.833744834,-0.123150211085,-0.0899499983608,-0.0332002127239,330.81564,330.988538,0.198470438687,0.000503136836365,0.0020317589024,0.580643822708,,,,,"",,,0,0.000393498198989,0.000774888761086,-6.05381844598e-05,1,-0.00063488224446,0.000906974634943,-0.00134709471414,-0.0018687595762,-0.000372764509746,-0.000272270479646,-0.000100494030099,0.000600752001352,11.9336178474,"test",331.01964,-0.00196254216215,0.998652905286,0.998037457838,467.6,295.1,1.56218231108,25544727,-0.235852253473,331.151708811,330.479571189,-0.163018979542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:04:00.000+09:00",330.37,330.5,330.34,330.5,736,0.000393498198989,-0.000302480338778,-0.0012993684465,40.5135847308,330.67819545,330.809022994,-0.130827544282,-0.098125507545,-0.0327020367368,330.79414,330.97589,0.195722550209,0.000512460993128,0.00216650813546,1.41939293384,,,,,"",,,0,0.00054462934947,6.05143721633e-05,-0.000665658093797,1,0,0.000484305475679,-0.000889193502642,-0.00143783887098,-0.000395847335194,-0.000296900174115,-9.89471610796e-05,0.000592201362206,12.401840889,"test",331.00664,-0.00153060373653,0.999110806497,0.998469396263,540.4,309.95,2.3745765446,25545463,-0.0350056460719,331.152474098,330.435805902,0.0895729685526,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:05:00.000+09:00",330.51,330.72,330.51,330.68,37,0.00054462934947,-6.04777744179e-05,-0.000755446771221,46.3163387031,330.678473073,330.799465736,-0.120992662379,-0.102698938512,-0.0182937238671,330.78164,330.968282,0.197456653766,0.000529376214191,0.00215210647281,-0.821957687411,,,,,"",,,0,-0.000876980766905,0.000150296359018,-0.000967702915205,1,3.02571860817e-05,0.000635400907716,-0.000307272193221,-0.000871026064063,-0.00036589047532,-0.000310568944332,-5.5321530988e-05,0.000597123060861,9.41215078135,"test",330.99495,-0.000951525091244,0.999692727807,0.999048474909,537.2,282.9,0.130788264404,25545500,-0.0318133616119,331.137578654,330.425701346,0.357222587682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:06:00.000+09:00",330.62,330.652,330.39,330.39,578,-0.000876980766905,-0.000484041748601,-0.00187305519471,39.6120348708,330.6340926,330.76913494,-0.135042339949,-0.109167618799,-0.02587472115,330.75064,330.953082,0.204066892782,0.000555366168551,0.00228739728419,0.927807587482,,,,,"",,,0,0.00036320711886,0.000393474378765,-0.00012106903962,1,-0.000181444296601,0.000792306761824,-0.00109036826051,-0.0017013952449,-0.000408736160142,-0.00033042046914,-7.83156910016e-05,0.000617654568184,12.1598528801,"test",330.982616667,-0.00179047671033,0.998909631739,0.99820952329,403.2,294.3,1.96398233095,25544922,-0.188243289161,331.128919058,330.372360942,0.0233148749236,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:07:00.000+09:00",330.42,330.51,330.42,330.51,90,0.00036320711886,-0.000786044683617,-0.000634978229318,43.2712711289,330.615001431,330.74993976,-0.134938328474,-0.114321760734,-0.0206165677395,330.74014,330.938482,0.198062114726,0.000533298616968,0.00237339950727,-0.59457877987,,,,,"",,,0,0.0003509727391,-0.000520407854528,-0.000635381682854,0,9.0801779715e-05,0.000272405339145,-0.000695833290752,-0.00129474818828,-0.000408273058224,-0.000345895012962,-6.23780452619e-05,0.000599262094117,10.3004802039,"test",330.971273333,-0.00139369598058,0.999304166709,0.998606304019,380.4,268.3,0.335445396944,25545012,-0.0760342899739,331.132629243,330.347650757,0.20681999022,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:08:00.000+09:00",330.548,330.626,330.5,330.626,764,0.0003509727391,0.000774888761086,-0.00073744975368,46.6374563183,330.616693519,330.740759037,-0.124065518019,-0.116270512191,-0.00779500582767,330.72794,330.926202,0.192914820817,0.000529084325678,0.00236296743717,1.47118659443,,,,,"",,,0,-0.000320603945243,-0.000381095255666,-0.000955762704687,0,0.000114973828326,0.000381229009712,-0.000308229174711,-0.000907156937667,-0.000375244288165,-0.000351667782301,-2.35765058636e-05,0.000583483515566,12.4395595752,"test",330.961873333,-0.00101483995709,0.999691770825,0.998985160043,441,295.7,2.58369969564,25545776,0.0236726411904,331.118689676,330.337190324,0.369558433239,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:09:00.000+09:00",330.45,330.52,330.45,330.52,902,-0.000320603945243,6.05143721633e-05,-0.00145377116458,44.0643659606,330.601817593,330.724406515,-0.122588922728,-0.117534194298,-0.00505472842922,330.70388,330.913402,0.19170661933,0.000522768504113,0.00229560756294,1.6663186262,,,,,"",,,0,0.000634454798499,-0.000242042841583,9.07660655938e-05,0,-0.000532323531725,0.000211719586481,-0.000556026134317,-0.00118883670961,-0.000370897140045,-0.000355603879639,-1.52932604055e-05,0.000580015186163,12.6052850461,"test",330.95004,-0.00129941063008,0.999443973866,0.99870058937,474.2,328.3,2.74748705452,25544874,-0.154127322571,331.083463164,330.324296836,0.257786939155,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:10:00.000+09:00",330.56,330.7297,330.5255,330.7297,55,0.000634454798499,0.000150296359018,-0.000635462621623,49.9476753009,330.621491809,330.724798625,-0.103306816186,-0.114688718676,0.0113819024896,330.693365,330.904996,0.192991860807,0.000544035462945,0.00220249761228,-0.793803173334,,,,,"",,,0,-0.000634052520835,-0.000724761035976,-0.000573580177408,0,0.000121021420792,0.00061781435314,0.000109875201155,-0.000529747214817,-0.00031236026334,-0.00034677477915,3.44145158103e-05,0.000583533504269,9.80868958403,"test",330.945848333,-0.000653122963838,1.0001098752,0.999346877036,477.8,328.3,0.167529698447,25544929,-0.137374352726,331.057540673,330.329189327,0.549886638034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:11:00.000+09:00",330.63,330.63,330.52,330.52,64,-0.000634052520835,0.000393474378765,-0.00129928992295,44.8657031524,330.605877685,330.709628357,-0.103750672131,-0.112501109367,0.00875043723627,330.671865,330.890646,0.194185299321,0.000559308081732,0.00212650327414,-0.744396179786,,,,,"",,,0,-0.000550647464601,-9.07660655936e-05,3.02553551979e-05,0,-0.000301454631985,0.00033259788885,-0.000459261933277,-0.00112014650302,-0.000313901343733,-0.000340376102405,2.6474758672e-05,0.000587514520515,9.95959752807,"test",330.937876667,-0.00126270426001,0.999540738067,0.99873729574,375,322.75,0.198295894655,25544865,-0.176762199845,331.023452402,330.320277598,0.284029519793,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:12:00.000+09:00",330.55,330.55,330.338,330.338,6,-0.000550647464601,-0.000520407854528,-0.00154420945634,40.9695515122,330.564665733,330.68210033,-0.117434597191,-0.113487806932,-0.0039467902591,330.64632,330.875206,0.195457777941,0.000567080267819,0.00223909025263,-0.908130906156,,,,,"",,,0,0.000490406795464,9.68704781164e-05,0.00121693538134,1,9.07660655938e-05,0.000641413530195,-0.000932476732238,-0.0016235909801,-0.00035549829929,-0.000343550566183,-1.1947733107e-05,0.000591690262521,7.59238024844,"test",330.92401,-0.00177082950252,0.999067523268,0.998229170497,358.2,322.15,0.0186248641937,25544859,-0.175228930622,331.016493476,330.276146524,0.0835466073133,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:13:00.000+09:00",330.53,330.53,330.5,330.5,28,0.000490406795464,-0.000381095255666,-0.00108807350541,45.5058301592,330.554717159,330.668611417,-0.113894258167,-0.113569097179,-0.000325160988515,330.62832,330.861806,0.195210793802,0.000580128908771,0.00218842016079,-0.77498230729,,,,,"",,,0,-0.00018154311649,-0.000302571860817,0.000211800302572,0,0.000581222868698,9.0816073234e-05,-0.000388109524314,-0.00109352603848,-0.0003446119763,-0.000343628130647,-9.838456536e-07,0.000590652931322,9.13291922501,"test",330.912343333,-0.00124608024343,0.999611890476,0.998753919757,211,301.25,0.0929460580913,25544887,-0.256763485477,330.990096841,330.266543159,0.322653103244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:14:00.000+09:00",330.59,330.6325,330.44,330.44,67,-0.00018154311649,-0.000242042841583,-0.00170149412453,44.1525117941,330.537068365,330.651677238,-0.1146088728,-0.113777052303,-0.000831820496584,330.60016,330.848206,0.195017165673,0.000569696301664,0.00197606789995,-0.642238153476,,,,,"",,,0,0.000151313400315,-0.000251180244522,0.000393414840818,0,0.000272314674735,0.000582450832073,-0.000484452276127,-0.00123381657388,-0.000346837164991,-0.000344319853235,-2.51731175579e-06,0.000590174209155,10.0051628862,"test",330.900803333,-0.00139257242259,0.999515547724,0.998607427577,44,295.3,0.226887910599,25544820,-0.304774805283,330.926804182,330.273515818,0.254840268323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:15:00.000+09:00",330.495,330.495,330.49,330.49,13,0.000151313400315,-0.000724761035976,-0.000997521310683,45.6042924369,330.529827078,330.639701146,-0.109874068049,-0.112996455452,0.00312238740296,330.58366,330.836006,0.185015939554,0.000561364231168,0.00189747790898,-0.796927999509,,,,,"",,,0,0,-0.00027232291446,0.000605162032134,0,0.000166444740346,1.51313400315e-05,-0.000283317088328,-0.00104585351571,-0.000332458071498,-0.000341905823027,9.44775152943e-06,0.000559823109788,8.36575848665,"test",330.891296667,-0.00121277492249,0.999716682912,0.998787225078,35.6,295.9,0.0439337614059,25544833,-0.301791145657,330.897297596,330.270022404,0.350687543193,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:16:00.000+09:00",330.49,330.49,330.49,330.49,1,0,-9.07660655936e-05,-0.000995407462624,45.6042924369,330.523699835,330.628612172,-0.104912337056,-0.111379631773,0.00646729471676,330.567195,330.824206,0.1718005153,0.000561373396396,0.00179410171798,-0.804606795855,,,,,"",,,0,-0.000363097219281,-0.000211806711247,0.000756452540168,0,0,0,-0.000233522869684,-0.00101022232938,-0.000317444815444,-0.000337013621511,1.9568806066e-05,0.000519835744803,5.80359764326,"test",330.880296667,-0.00117957058972,0.99976647713,0.99882042941,23,289.8,0.00345065562457,25544833,-0.286922015183,330.863730586,330.270659414,0.36983855634,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:17:00.000+09:00",330.51,330.6488,330.37,330.37,179,-0.000363097219281,9.68704781164e-05,-0.00181345631722,42.5271721725,330.500053707,330.609455715,-0.109402008363,-0.110984107091,0.00158209872785,330.537185,330.810406,0.179443335636,0.000552797074255,0.0014774941341,-0.323517002339,,,,,"",,,0,9.08072766896e-05,-0.000363229106759,0.000908072766898,0,6.05162032135e-05,0.000843595872795,-0.000505797857509,-0.00133129427615,-0.000331149948128,-0.000335938817359,4.78886923103e-06,0.00054315868764,10.9876159543,"test",330.865796667,-0.00149848268289,0.999494202142,0.998501517317,57.6,294.45,0.607913058244,25544654,-0.327390049244,330.781368376,330.293001624,0.157665065576,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:18:00.000+09:00",330.4054,330.4054,330.4,330.4,28,9.08072766896e-05,-0.000302571860817,-0.000756086496295,43.5526052975,330.484660829,330.593940477,-0.109279648181,-0.110643215309,0.00136356712833,330.524685,330.797006,0.169154525947,0.000515738273694,0.00148488541468,-0.74600010119,,,,,"",,,0,-0.00013014527845,-0.000151331719128,0.00090799031477,0,0.000107152586494,1.63453098042e-05,-0.000377233549137,-0.00120014991913,-0.000330749540498,-0.000334876559652,4.12701915354e-06,0.000511968904199,9.13261664007,"test",330.851796667,-0.00136555603209,0.999622766451,0.998634443968,57.6,294.3,0.0951410125722,25544682,-0.31753312946,330.770080642,330.279289358,0.245951071101,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:19:00.000+09:00",330.5455,330.5455,330.32,330.357,214,-0.00013014527845,-0.000251180244522,-0.00073502722323,42.3852804717,330.465020701,330.576389331,-0.111368629255,-0.110788298098,-0.00058033115676,330.512535,330.783146,0.173179202665,0.0005155267429,0.00153225508906,-0.202851231046,,,,,"",,,0,0.000130162218448,-0.000233081181873,0.00100800043589,0,0.000440375302664,0.000682506053269,-0.000470587295577,-0.00128829417446,-0.000337115996497,-0.000335359317642,-1.75667885578e-06,0.000524218353676,11.1661640478,"test",330.838413333,-0.00145513130861,0.999529412704,0.998544868691,87,286.4,0.747206703911,25544468,-0.298708100559,330.765749757,330.259320243,0.192879273865,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:20:00.000+09:00",330.346,330.4,330.32,330.4,146,0.000130162218448,-0.00027232291446,-0.000907166616269,44.0016385759,330.455017517,330.563323454,-0.10830593774,-0.110291826027,0.0019858882862,330.497535,330.769984,0.166523545332,0.000511209113541,0.0014664317971,-0.409239494381,,,,,"",,,0,6.05326876515e-05,-0.000121065375303,0.000756658595642,0,-3.32973116962e-05,0.000242162266881,-0.000295115665537,-0.00111855373189,-0.000327802475001,-0.000333813032768,6.01055776696e-06,0.000504005887809,10.7839313935,"test",330.825913333,-0.00128742434062,0.999704884334,0.998712575659,113.6,291.05,0.501632021989,25544614,-0.277959113554,330.739861047,330.255208953,0.298752546064,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:21:00.000+09:00",330.35,330.49,330.35,330.42,310,6.05326876515e-05,-0.000211806711247,-0.000393283920738,44.7776449356,330.449630206,330.552706902,-0.10307669581,-0.108848799983,0.00577210417297,330.491035,330.757184,0.16462900638,0.000502888177995,0.00147247702182,0.236301064172,,,,,"",,,0,-0.000514496701168,-0.000211851582834,0.00104412565825,0,-0.000151331719128,0.000423728813559,-0.000214937751639,-0.00101943061651,-0.00031195658801,-0.000329425579515,1.74689915047e-05,0.000498241651171,11.5369466327,"test",330.812288333,-0.00118583361975,0.999785062248,0.99881416638,175.4,244.15,1.26971124309,25544924,-0.0122875281589,330.734355227,330.247714773,0.354029809325,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:22:00.000+09:00",330.42,330.43,330.25,330.25,204,-0.000514496701168,-0.000363229106759,-0.00157208936723,39.7369738381,330.418917867,330.530284169,-0.111366301753,-0.109352300337,-0.00201400141602,330.465035,330.74121,0.165726934496,0.000488053501392,0.00138744471268,-0.144077262361,,,,,"",,,0,0.000302800908403,0.000151400454201,0.00154428463285,1,0,0.000544761213002,-0.000650704241675,-0.00148517930378,-0.000337218173364,-0.000331119758781,-6.09841458294e-06,0.000501822663121,11.1179847803,"test",330.797955,-0.00165646429102,0.999349295758,0.998343535709,180.4,244.15,0.835551914806,25544720,-0.0958427196396,330.694285983,330.235784017,0.0310052820629,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:23:00.000+09:00",330.355,330.355,330.3,330.35,58,0.000302800908403,-0.000151331719128,-6.05381844598e-05,43.7483909624,330.408315118,330.516929786,-0.108614667643,-0.109204773799,0.000590106155356,330.464035,330.72701,0.161389296317,0.000419310041755,0.00139844400348,-0.599655964584,,,,,"",,,0,-0.000211896473437,-0.000121083699107,0.00121083699107,0,0.000317940953823,0.000166540499622,-0.000345075372574,-0.00113994318154,-0.000328786643388,-0.000330572949292,1.78630590391e-06,0.00048854032486,9.86064789891,"test",330.784288333,-0.00131290496148,0.999654924627,0.998687095039,186.4,224,0.258928571429,25544778,0.0113839285714,330.695102724,330.232967276,0.253243339228,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:25:00.000+09:00",330.2346,330.428,330.2346,330.28,523,-0.000211896473437,-0.000233081181873,-0.000665658093797,41.6579976731,330.388574331,330.499379431,-0.110805100547,-0.109524839148,-0.00128026139851,330.453035,330.71081,0.163675775152,0.00041137536191,0.00147536304467,1.18848756288,,,,,"",,,0,0.000242218723507,0.000817488191837,0.00115053893666,1,-0.000349326471924,0.000585439685182,-0.00052362962864,-0.00130267891757,-0.000335488375156,-0.000331612084135,-3.87629102127e-06,0.000495566716579,12.0595280328,"test",330.770288333,-0.00148226231505,0.999476370371,0.998517737685,248.2,213.35,2.45137098664,25544255,-0.283102882587,330.696804098,330.209265902,0.145084218062,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:26:00.000+09:00",330.28,330.36,330.28,330.36,988,0.000242218723507,-0.000121065375303,-0.000967702915205,44.8984551261,330.38417828,330.489055029,-0.104876749111,-0.108595221141,0.00371847202932,330.437035,330.69621,0.15769893407,0.000395093947452,0.00135106849439,2.37065756878,,,,,"",,,0,-3.02700084756e-05,0.000544860152561,0.000726480203415,1,0,0.000242218723507,-0.000233130647719,-0.00101667327848,-0.00031746200845,-0.000328717826434,1.12558179844e-05,0.000477354807088,12.6958687305,"test",330.757955,-0.00120316078263,0.999766869352,0.998796839217,416.6,260.9,3.78689152932,25545243,-0.0492525871982,330.660256534,330.213813466,0.327447202945,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:27:00.000+09:00",330.25,330.35,330.25,330.35,115,-3.02700084756e-05,-0.000211851582834,-0.00012106903962,44.5652466775,330.378920083,330.478754656,-0.0998345734957,-0.106843091612,0.00700851811606,330.435035,330.68221,0.15429186735,0.000346395838936,0.00136532578604,-0.410146062869,,,,,"",,,0,-0.000151354623884,0.000544876645981,0.00124110791585,1,-0.000332970093232,0.000302700084756,-0.000257342566596,-0.00100462011549,-0.000302208486441,-0.00032342391891,2.12154324688e-05,0.000467055751023,10.545111149,"test",330.745788333,-0.0011966541897,0.999742657433,0.99880334581,377.6,237.75,0.483701366982,25545128,0.0433228180862,330.660610737,330.209459263,0.311515632953,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:28:00.000+09:00",330.3,330.3,330.3,330.3,8,-0.000151354623884,0.000151400454201,-0.000635381682854,42.8527945366,330.366778532,330.465513571,-0.0987350390561,-0.105221481101,0.00648644204454,330.424535,330.66721,0.146842448254,0.000337000245013,0.00139302125773,-0.747605125292,,,,,"",,,0,3.02755071147e-05,0.00133212231305,0.00118074477747,1,-0.000151354623884,0,-0.000376893925265,-0.00111051228817,-0.000298925337742,-0.000318563369969,1.96380322269e-05,0.000444572958686,7.87982124632,"test",330.733121667,-0.00130958055995,0.999623106075,0.99869041944,338.4,233.65,0.0342392467366,25545120,0.0231114915472,330.654679201,330.194390799,0.229441368412,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:29:00.000+09:00",330.39,330.5,330.31,330.31,95,3.02755071147e-05,-0.000121083699107,-0.000955762704687,43.3218802879,330.358043373,330.453994047,-0.0959506740216,-0.103367319685,0.00741664566326,330.408735,330.65107,0.150639416236,0.000325854988072,0.00130491627489,-0.37940935561,,,,,"",,,0,0.000726590172868,0.00078713935394,0.00115043444037,1,0.000272479564033,0.00057523463518,-0.000298826845483,-0.00103151034715,-0.000290486736767,-0.000312940327828,2.24535910607e-05,0.000456054664514,10.3539403665,"test",330.720455,-0.00124109347878,0.999701173155,0.998758906521,345.8,200.2,0.474525474525,25545215,-0.14010989011,330.624312868,330.193157132,0.270999219466,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:30:00.000+09:00",330.3446,330.55,330.3446,330.55,6,0.000726590172868,0.000817488191837,9.07660655938e-05,53.2418526763,330.387575162,330.461105599,-0.0735304373248,-0.0973999432128,0.023869505888,330.410235,330.64187,0.157022315076,0.00036013651979,0.0013258873054,-0.65432709648,,,,,"",,,0,-3.02526092876e-05,6.05052185751e-05,0.000152775676902,1,0.000104750083255,0.000621840089613,0.000423004450815,-0.000277853497502,-0.000222448759113,-0.000294660242665,7.22114835518e-05,0.000475033474742,7.59302148609,"test",330.712121667,-0.000490219910445,1.00042300445,0.99950978009,242.4,155.4,0.03861003861,25545221,0.111647361647,330.629278368,330.191191632,0.819034995729,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:31:00.000+09:00",330.81,330.81,330.52,330.54,30,-3.02526092876e-05,0.000544860152561,-0.000573580177408,52.8269710697,330.411025137,330.466949629,-0.055924491909,-0.0891048529521,0.0331803610431,330.40075,330.63047,0.166520721142,0.000329876948669,0.0010584778924,-0.542281800389,,,,,"",,,0,-3.02535245358e-05,0.000453802868034,0.000211774671749,1,0.000786567841476,0.000877325669339,0.000421457881073,-0.000273628743292,-0.000169191298811,-0.000269573585503,0.000100382286692,0.000503783872276,9.20202590237,"test",330.703486667,-0.000494360275165,1.00042145788,0.999505639725,50.8,154.15,0.194615634123,25545191,0.0849821602335,330.575610945,330.225889055,0.898173532107,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:32:00.000+09:00",330.54,330.65,330.53,330.53,132,-3.02535245358e-05,0.000544876645981,3.02553551979e-05,52.3873463492,330.429328962,330.471620027,-0.0422910646813,-0.0797420952979,0.0374510306166,330.40125,330.61887,0.163197812489,0.000299300558707,0.0010670268897,-0.112022462409,,,,,"",,,0,0.00063534323662,0.00063534323662,0.000571203824161,1,0,0.000363042294427,0.000389677702491,-0.000268798934556,-0.000127949247213,-0.000241255242483,0.00011330599527,0.000493745839981,10.6835222691,"test",330.694653333,-0.000497901407457,1.0003896777,0.999502098593,54.2,157.55,0.837829260552,25545059,0.0615677562679,330.577523509,330.224976491,0.865199514887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:33:00.000+09:00",330.5,330.74,330.5,330.74,167,0.00063534323662,0.00133212231305,0.00121693538134,59.9289118747,330.477124506,330.491500025,-0.0143755183953,-0.0666687799174,0.0522932615221,330.42135,330.61147,0.168683683026,0.000301499730442,0.00137503622401,0.0062107962794,,,,,"",,,0,-0.000513998911532,-0.000211646610631,-0.000548769426135,0,-9.07633195171e-05,0.000726106556137,0.000964374729417,0.000388764491444,-4.34647106346e-05,-0.000201574590063,0.000158109879428,0.000510018996872,10.9193444854,"test",330.689508333,0.000152686025394,1.00096437473,1.00015268603,86,165.6,1.00845410628,25545226,0.110809178744,330.648520663,330.194179337,1.20134496283,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:34:00.000+09:00",330.61,330.61,330.57,330.57,16,-0.000513998911532,0.00078713935394,0.000211800302572,52.6575746906,330.491413044,330.497314838,-0.00590179388757,-0.0545153827114,0.0486135888239,330.42485,330.60247,0.168777705667,0.000309317526012,0.00141614766395,-0.659890492411,,,,,"",,,0,0,0.000393260126448,0.00012100311583,1,-0.000393057991171,0.00012094092036,0.00043928294134,-9.82146322138e-05,-1.78533862346e-05,-0.000164913279219,0.000147059892984,0.000510565706708,8.57359620891,"test",330.681341667,-0.000336703807071,1.00043928294,0.999663296193,70.2,165,0.0969696969697,25545210,0.0978787878788,330.65881519,330.19088481,0.81019571795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:35:00.000+09:00",330.61,330.67,330.57,330.57,39,0,6.05052185751e-05,0.000393414840818,52.6575746906,330.503503345,330.502698924,0.000804420970439,-0.0434514219751,0.0442558429455,330.43135,330.59527,0.163865012405,0.000306192649332,0.00146693278136,-0.550149035509,,,,,"",,,0,0.000363009347491,0.000363009347491,-0.000181504673745,1,0.00012100311583,0.000302507789576,0.000419603043113,-7.64378752306e-05,2.43343609656e-06,-0.000131443936156,0.000133877372252,0.000495704426913,9.46445764639,"test",330.672675,-0.000310503430621,1.00041960304,0.999689496569,76.8,163.6,0.238386308068,25545210,0.119193154034,330.67371029,330.18898971,0.786041084122,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:36:00.000+09:00",330.61,330.69,330.61,330.69,219,0.000363009347491,0.000453802868034,0.000605162032134,56.9351935232,330.532195138,330.516573078,0.0156220602927,-0.0316367255215,0.0472587858142,330.44135,330.59047,0.160731797233,0.000314115530549,0.00161308805169,0.201274332112,,,,,"",,,0,0.000151199008135,-0.000120959206508,-0.000514076627657,0,0.00012100311583,0.00024200623166,0.000752478465543,0.000301067359867,4.72408004254e-05,-9.56688303895e-05,0.000142909630815,0.000486049766346,11.1902669185,"test",330.666008333,7.25555880015e-05,1.00075247847,1.00007255559,114.6,173.9,1.25934445083,25545429,0.171362852214,330.707865497,330.174834503,0.966483193372,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:37:00.000+09:00",330.73,330.74,330.73,330.74,69,0.000151199008135,0.00063534323662,0.000756452540168,58.6131748901,330.564165117,330.53312322,0.0310418966814,-0.0191010010809,0.0501428977623,330.45385,330.58507,0.152822383145,0.000315113244398,0.0017930545016,-0.487994755301,,,,,"",,,0,-0.000211646610631,7.55880752252e-05,-0.000604704601802,1,0.000120959206508,3.02398016269e-05,0.000865930295562,0.000468653953429,9.38558888596e-05,-5.77523162633e-05,0.000151608205123,0.00046206199173,10.035482891,"test",330.660841667,0.000239394338121,1.0008659303,1.00023939434,102,177.3,0.389170896785,25545498,0.187535250987,330.750110882,330.157589118,0.982935847622,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:38:00.000+09:00",330.69,330.74,330.67,330.67,165,-0.000211646610631,-0.000211646610631,0.000908072766898,55.360947752,330.580447406,330.543262241,0.0371851656847,-0.0078437677278,0.0450289334125,330.46885,330.58407,0.146906498634,0.000307104829527,0.00186347309681,-0.0522653828165,,,,,"",,,0,9.0724891886e-05,0.000272174675658,-0.000332657936916,1,-0.000151176150451,0.000211646610631,0.000608680666877,0.000259933880056,0.000112454004551,-2.37208326362e-05,0.000136174837187,0.000444269206866,10.9070847012,"test",330.654508333,4.68515210779e-05,1.00060868067,1.00004685152,101.6,176.6,0.934314835787,25545333,0.192242355606,330.776759906,330.160940094,0.826637753944,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:39:00.000+09:00",330.7,330.7,330.7,330.7,10,9.0724891886e-05,0.000393260126448,0.00090799031477,56.4755672624,330.598840113,330.554872445,0.0439676680015,0.00251851941806,0.0414491485834,330.48385,330.58067,0.138556034446,0.000307104221415,0.00194830567637,-0.744449527812,,,,,"",,,0,-3.02388872089e-05,0.000151194436045,-3.02388872089e-05,1,9.0724891886e-05,0,0.000654041037104,0.000360970894033,0.000132953335354,7.61572246162e-06,0.000125337612892,0.000418978029774,8.10409905614,"test",330.647558333,0.000158602915234,1.00065404104,1.00015860292,100.4,175.7,0.0569151963574,25545343,0.188104723961,330.80579178,330.16190822,0.835697342074,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:40:00.000+09:00",330.69,330.695,330.61,330.69,60,-3.02388872089e-05,0.000363009347491,0.00100800043589,55.9738485805,330.612864711,330.564881894,0.0479828174747,0.0116113790294,0.0363714384453,330.5005,330.574446,0.135087746272,0.0003050131697,0.00198703503502,-0.482610535757,,,,,"",,,0,-0.000120959206508,-9.07194048806e-05,0.000332637817896,0,-3.02388872089e-05,0.000257030541276,0.000573372808816,0.000349555149825,0.000145099088193,3.51125798463e-05,0.000109986508347,0.000408502664948,9.89557634126,"test",330.642225,0.000144491527058,1.00057337281,1.00014449153,104.6,168,0.357142857143,25545283,0.24255952381,330.828858036,330.172141964,0.788556969913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:41:00.000+09:00",330.69,330.79,330.65,330.65,116,-0.000120959206508,-0.000120959206508,0.000756658595642,53.9107511941,330.618577832,330.571186939,0.0473908939283,0.0187672820092,0.0286236119191,330.513,330.568646,0.135438621538,0.000306636657997,0.00200370547547,-0.225420485324,,,,,"",,,0,0.000347799788296,-0.000151217299259,0.000453651897777,0,0,0.000423357222777,0.000414507144954,0.000246103195159,0.000143326459786,5.67587539972e-05,8.6567705789e-05,0.000409613251287,10.5546766768,"test",330.634558333,4.67031236677e-05,1.00041450714,1.00004670312,84,166.5,0.696696696697,25545167,0.166066066066,330.844125354,330.181874646,0.706870296073,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:42:00.000+09:00",330.99,330.99,330.765,330.765,60,0.000347799788296,7.55880752252e-05,0.00104412565825,58.6316558594,330.64110432,330.585543462,0.0555608581706,0.0261259972414,0.0294348609291,330.53025,330.564946,0.150050148571,0.000314001565012,0.00209105739763,-0.422205271019,,,,,"",,,0,-1.511647242e-05,-1.511647242e-05,-0.00040814475534,0,0.00102827763496,0.000680477846666,0.000710222438037,0.000605188185924,0.000167976836033,7.8986583349e-05,8.89902526843e-05,0.000453645786498,9.89580310263,"test",330.628808333,0.000411917120451,1.00071022244,1.00041191712,82.2,154,0.38961038961,25545227,0.0983766233766,330.875828862,330.184671138,0.83964750984,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:43:00.000+09:00",330.76,330.76,330.76,330.76,1,-1.511647242e-05,0.000272174675658,0.00154428463285,58.3517985243,330.659395963,330.598466168,0.0609297947345,0.0330867567401,0.0278430379944,330.55575,330.563168,0.139689423673,0.000286603150518,0.00202189633516,-0.635603504933,,,,,"",,,0,-3.02334018624e-05,-0.000211633813037,-0.000332567420486,0,-1.511647242e-05,0,0.000617898796194,0.000595444438625,0.00018421149696,0.000100032521284,8.41789756755e-05,0.000422328648183,5.80441181594,"test",330.622975,0.000414444882422,1.0006178988,1.00041444488,49.4,143.85,0.0069516857838,25545226,0.17587765033,330.88992473,330.22157527,0.805603598686,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:45:00.000+09:00",330.6075,330.9,330.6075,330.75,507,-3.02334018624e-05,0.000151194436045,0.00121083699107,57.7580104935,330.673335046,330.609690896,0.0636441490824,0.0391982352085,0.0244459138739,330.57575,330.560968,0.150604464839,0.000282659427028,0.00199883223497,1.43673943692,,,,,"",,,0,-0.000272108843537,-0.000181405895692,-0.000901284958428,0,-0.000461059378401,0.000884327004474,0.000527110654668,0.000571852149223,0.000192423731164,0.000118513182792,7.39105483716e-05,0.000455342297322,12.0298797699,"test",330.618475,0.000397815034384,1.00052711065,1.00039781503,148.8,166.3,3.04870715574,25544719,-0.0177390258569,330.906132733,330.245367267,0.763709302585,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:46:00.000+09:00",330.73,330.75,330.65,330.66,171,-0.000272108843537,-9.07194048806e-05,0.00115053893666,52.5728097573,330.6712835,330.613417497,0.0578660033541,0.0429317888377,0.0149342145165,330.59475,330.554104,0.146989860208,0.000285847880959,0.00183131959706,0.100168121955,,,,,"",,,0,-0.000181455271276,-0.000179943144015,-0.00102824653723,0,-6.04686318971e-05,0.000302343159486,0.000197371555356,0.000320359053839,0.000175001522271,0.000129836656498,4.5164865773e-05,0.000444534749313,10.9427718992,"test",330.613975,0.00013921069126,1.00019737156,1.00013921069,171,148.7,1.14996637525,25544548,0.0985205110962,330.897462322,330.292037678,0.607775592896,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:47:00.000+09:00",330.65,330.8,330.6,330.6,205,-0.000181455271276,-0.000151217299259,0.000726480203415,49.3894827701,330.660316808,330.612423608,0.0478931996827,0.0439240710067,0.00396912867602,330.60675,330.549704,0.150776298764,0.000287072697992,0.00171150936524,0.838224606759,,,,,"",,,0,0.000483968542045,3.02480338779e-05,-0.000695704779189,1,-3.02425452128e-05,0.000604850904252,-2.04170060049e-05,0.000152158659928,0.000144867512652,0.000132861678786,1.20058338657e-05,0.000456068659299,11.1239339196,"test",330.608475,-2.56345515642e-05,0.999979582994,0.999974365448,188.8,109.55,1.87129164765,25544343,-0.410771337289,330.889668274,330.323831726,0.488070759986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:48:00.000+09:00",330.6633,330.76,330.6633,330.76,4,0.000483968542045,-1.511647242e-05,0.00124110791585,56.8864742656,330.675652683,330.623355193,0.0522974908268,0.0455987549707,0.00669873585615,330.62725,330.548518,0.151435134567,0.000302565198974,0.00159901112131,-0.860934043292,,,,,"",,,0,-0.000211633813037,-0.000124561615673,-0.00160237029871,0,0.000191470054446,0.000292498487598,0.000401509554944,0.000639791100198,0.000158113105656,0.000137860548345,2.02525573109e-05,0.000457839927945,7.18844294752,"test",330.604308333,0.000470930543681,1.00040150955,1.00047093054,177.6,104,0.0384615384615,25544347,-0.375480769231,330.891588325,330.362911675,0.751098663163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:49:00.000+09:00",330.76,330.76,330.69,330.69,36,-0.000211633813037,-0.000211633813037,0.00118074477747,53.1752394205,330.677859963,330.628291845,0.0495681178962,0.0463926275558,0.00317549034043,330.64675,330.542914,0.145618339241,0.000304966831847,0.00132138224868,-0.602682652485,,,,,"",,,0,0,-0.000397653391394,-0.00130031146996,0,0,0.000211633813037,0.00013080424955,0.000444983068068,0.00014989300522,0.000140290385424,9.60261979626e-06,0.000440346969188,9.38478431502,"test",330.603808333,0.000260709842095,1.00013080425,1.00026070984,184.6,105.4,0.34155597723,25544311,-0.383776091082,330.865205373,330.428294627,0.598990469776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:50:00.000+09:00",330.6,330.69,330.6,330.69,220,0,-0.000181405895692,0.00115043444037,53.1752394205,330.679727661,330.632862819,0.0468648414646,0.0464870703376,0.000377771127023,330.66575,330.543714,0.141645600724,0.000305180971758,0.000936482595325,0.919935502758,,,,,"",,,0,-0.000270646224561,-0.000241918413015,-0.00148870543409,0,-0.000272158214642,0.000272158214642,7.33368968513e-05,0.000442561736328,0.000141718350917,0.000140575978522,1.14237239416e-06,0.00042833348672,11.1948226723,"test",330.600808333,0.000269786595854,1.0000733369,1.0002697866,127.2,111.65,1.97044334975,25544311,-0.404836542768,330.82058136,330.51091864,0.578311008894,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:51:00.000+09:00",330.69,330.69,330.6005,330.6005,13,-0.000270646224561,-0.000179943144015,0.000152775676902,48.4848407804,330.66753879,330.630465574,0.0370732164374,0.0446042995575,-0.00753108312016,330.668275,330.543724,0.137920914958,0.000271390522483,0.000899542440482,-0.842728698765,,,,,"",,,0,2.87355887241e-05,-0.000273744292583,-0.000818208078935,0,0,0.000270646224561,-0.000204963720817,0.000171765475723,0.000112139021076,0.000134919032359,-2.2780011283e-05,0.000417183019861,8.36609270502,"test",330.59413,1.92683397013e-05,0.999795036279,1.00001926834,95.6,112,0.116071428571,25544298,-0.412053571429,330.817000074,330.519549926,0.272146691926,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:53:00.000+09:00",330.69,330.69,330.61,330.61,10,2.87355887241e-05,3.02480338779e-05,0.000211774671749,48.999078088,330.658686668,330.628949605,0.0297370633085,0.0416308523077,-0.0118937889992,330.671775,330.541924,0.134462278175,0.000271282820339,0.000843697889104,-0.854109260047,,,,,"",,,0,0.000329088654306,-0.000272224070657,0.000211729832733,0,0.00027071949377,0.000241983905045,-0.000186816670397,0.000205952694824,8.99460491469e-05,0.000125921334224,-3.59752850768e-05,0.000406709652385,8.10382695141,"test",330.58863,6.46422715749e-05,0.99981318333,1.00006464227,56.6,111,0.0900900900901,25544308,-0.397747747748,330.811268539,330.532281461,0.278573974393,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:54:00.000+09:00",330.696,330.72,330.45,330.7188,528,0.000329088654306,-0.000124561615673,0.000571203824161,54.589846219,330.667934873,330.63560519,0.0323296833549,0.0397706185172,-0.00744093516222,330.681215,330.5453,0.14414354402,0.000279748053102,0.000753573379982,2.6620058689,,,,,"",,,0,-0.000484701807094,-0.000540640568362,-0.00020803171758,0,0.000260125223073,0.000816672211972,0.00011365931385,0.000524890234409,9.77558075166e-05,0.000120255088363,-2.24992808459e-05,0.000435849259309,12.0703704779,"test",330.584776667,0.000405412900996,1.00011365931,1.0004054129,161.4,130.8,4.03669724771,25544836,-0.085244648318,330.80581128,330.55661872,0.650827134914,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:55:00.000+09:00",330.58,330.72,330.53,330.5585,323,-0.000484701807094,-0.000397653391394,-0.000548769426135,46.5016587409,330.651098739,330.629893694,0.0212050445497,0.0360575037237,-0.014852459174,330.67214,330.54107,0.147419005161,0.000264364986995,0.000800466723502,1.19068044184,,,,,"",,,0,0.000155796931557,4.53777470555e-06,0.000791085390332,1,-0.00041969189535,0.000574506196805,-0.000343663666374,5.2731722566e-05,6.41491431915e-05,0.000109080552228,-4.49314090365e-05,0.00044596948849,11.5784453372,"test",330.579936667,-6.48456372845e-05,0.999656336334,0.999935154363,218.8,138.6,2.33044733045,25544513,-0.257215007215,330.804486022,330.539793978,0.0706708895154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:56:00.000+09:00",330.55,330.61,330.45,330.61,46,0.000155796931557,-0.000241918413015,0.00012100311583,49.1103757663,330.644775856,330.628420087,0.0163557686247,0.0321171567039,-0.0157613880791,330.67414,330.54587,0.14831764765,0.000242089087652,0.000769465575812,-0.611768250172,,,,,"",,,0,-0.000302471189619,0.000241976951695,0.000453706784429,1,-2.57140566646e-05,0.000484029301924,-0.000193967390374,0.000194012407415,4.94714879306e-05,9.71451459541e-05,-4.76736580234e-05,0.000448618153261,9.6296465819,"test",330.57577,0.000103546608997,0.99980603261,1.00010354661,184,140.1,0.328336902213,25544559,-0.232334047109,330.801361184,330.546918816,0.247919339772,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:57:00.000+09:00",330.5,330.66,330.4065,330.51,536,-0.000302471189619,-0.000273744292583,-0.000181504673745,44.5660614275,330.624041109,330.619648229,0.00439287986734,0.0265723013366,-0.0221794214692,330.67114,330.54607,0.155830672817,0.000251270214951,0.000841749179134,2.12924750032,,,,,"",,,0,3.0256270612e-05,0.00087743184775,0.000514356600406,1,-0.000332718308581,0.000766764465685,-0.000487311955921,-0.000109122459087,1.32912162033e-05,8.03978740025e-05,-6.71066577992e-05,0.000471485500643,12.0847767219,"test",330.56755,-0.000174094523192,0.999512688044,0.999825905477,288.6,164.95,3.24946953622,25544023,-0.359806001819,330.81031108,330.53196892,-0.0789277471251,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:58:00.000+09:00",330.51,330.56,330.49,330.52,79,3.0256270612e-05,-0.000272224070657,-0.000514076627657,45.1130133824,330.608034785,330.612266879,-0.00423209428578,0.0204114222121,-0.0246435164979,330.66264,330.54287,0.149699910473,0.000236676858517,0.000928731440461,-0.451755095921,,,,,"",,,0,6.05107103959e-05,0.00084714994554,0.000635362459155,1,0,0.000211793894285,-0.000431376220791,-6.91892098598e-05,-1.28043515847e-05,6.17554829121e-05,-7.45598344968e-05,0.000452922396446,10.1701533215,"test",330.56255,-0.000128719965404,0.999568623779,0.999871280035,302.4,157.95,0.500158277936,25544102,-0.420069642292,330.816188395,330.509091605,0.0355210322406,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T19:59:00.000+09:00",330.52,330.54,330.52,330.54,26,6.05107103959e-05,-0.000540640568362,-0.000604704601802,46.2551678236,330.597567895,330.606913777,-0.0093458820777,0.0144599613541,-0.0238058434318,330.65264,330.54587,0.140435631154,0.000234099312522,0.000956150904435,-0.737067537516,,,,,"",,,0,6.05070490711e-05,0.00027228172082,3.02535245356e-05,1,0,6.05107103959e-05,-0.000340659611851,-1.77585035326e-05,-2.82745872744e-05,4.37464795611e-05,-7.20210668356e-05,0.000424867281278,9.05894057167,"test",330.557895,-5.4135751318e-05,0.999659340388,0.999945864249,202,155.8,0.166880616175,25544128,-0.439666238768,330.81071691,330.49456309,0.143717732974,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:00:00.000+09:00",330.5099,330.56,330.5,330.56,78,6.05070490711e-05,4.53777470555e-06,-0.000332657936916,47.4331854496,330.591788218,330.603438682,-0.0116504636005,0.00923787636322,-0.0208883399637,330.64714,330.54687,0.134690228929,0.000231047643201,0.000985100166363,-0.415218024256,,,,,"",,,0,0.000393272023233,0.000272265246854,3.02516940949e-05,1,-9.10631088522e-05,0.000181521147214,-0.000263543788705,3.97220521249e-05,-3.52446260905e-05,2.79461409826e-05,-6.31907670731e-05,0.000407460760311,10.1575357961,"test",330.551058333,2.70507881952e-05,0.999736456211,1.00002705079,153,151.45,0.515021459227,25544206,-0.372069990096,330.810000276,330.484279724,0.232470059692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:01:00.000+09:00",330.6,330.69,330.32,330.69,1019,0.000393272023233,0.000241976951695,-3.02388872089e-05,54.4256964487,330.606897723,330.609850632,-0.00295290822822,0.00679971944493,-0.00975262767315,330.64664,330.54815,0.151498069719,0.000246937777483,0.00098152146688,3.19564184797,,,,,"",,,0,0.000332637817896,-0.000720009676736,-6.59227675466e-05,0,0.000121006776379,0.00111931268151,0.000131136974505,0.000429135664501,-8.92953590439e-06,2.05622167133e-05,-2.94917526177e-05,0.000458127157517,12.7277613815,"test",330.551725,0.000418315771911,1.00013113697,1.00041831577,347.6,201.9,5.04705299653,25545225,-0.0292223873205,330.808908388,330.484371612,0.633605813964,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:02:00.000+09:00",330.66,330.95,330.66,330.8,745,0.000332637817896,0.00087743184775,0.000332637817896,59.3527439296,330.636605766,330.62393577,0.0126699959322,0.00797377474238,0.0046962211898,330.65214,330.55375,0.161391064739,0.000257273206832,0.00105700739564,1.8226012816,,,,,"",,,0,0,-0.00145102781137,0.000151148730351,0,-9.07194048806e-05,0.00087695424718,0.000447176903195,0.000744962052313,3.8301075974e-05,2.41045185683e-05,1.41965574057e-05,0.000487881090506,12.4149022392,"test",330.555058333,0.000741001114615,1.0004471769,1.00074100111,389.4,236.15,3.15477450773,25545970,0.145458395088,330.826890879,330.477389121,0.923059389216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:03:00.000+09:00",330.8237,330.85,330.7046,330.8,2655,0,0.00084714994554,0.000453651897777,59.3527439296,330.66174334,330.636977565,0.0247657755913,0.0113321749122,0.0134336006792,330.65964,330.555156,0.160248845829,0.000255381718405,0.0011264614554,3.85397397941,,,,,"",,,0,-0.000513905683192,-0.00129987908102,-7.92019347038e-05,0,7.16444981861e-05,0.00043954050786,0.000424484826754,0.000740705433135,7.48663107356e-05,3.42568770017e-05,4.06094337339e-05,0.000484428191746,13.6857150354,"test",330.556725,0.000735955379519,1.00042448483,1.00073595538,904.6,363.1,7.312035252,25545970,0.110575599009,330.84587767,330.47340233,0.87683031649,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:04:00.000+09:00",330.73,330.8275,330.63,330.63,388,-0.000513905683192,0.00027228172082,-0.00040814475534,49.7186358516,330.65685975,330.636460708,0.0203990414144,0.0131455482126,0.00725349320179,330.65289,330.557356,0.162909642556,0.000269215823676,0.00108972540598,0.0143919313002,,,,,"",,,0,6.04905785924e-05,-0.00120981157185,0.000302452892962,0,-0.000211608222491,0.000597037484885,-6.92266745348e-05,0.000219762164361,6.16974908944e-05,3.97590908648e-05,2.19384000296e-05,0.000492724926824,11.7620130601,"test",330.558058333,0.000217637007639,0.999930773325,1.00021763701,977,379.5,1.02239789196,25545582,0.0467720685112,330.833050427,330.472729573,0.436473285697,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:05:00.000+09:00",330.67,330.6767,330.6,330.65,313,6.04905785924e-05,0.000272265246854,-0.000332567420486,50.7318533822,330.655804403,330.637463619,0.018340784821,0.0141845955343,0.00415618928668,330.64739,330.563596,0.156751810945,0.00026979334277,0.00104843940879,-0.140463364065,,,,,"",,,0,-0.000599122939664,-0.00117949493422,0.000756086496295,0,0.000120981157185,0.000231981368902,7.89360532982e-06,0.00026138389419,5.54688789383e-05,4.28991245555e-05,1.25697543828e-05,0.000474071710101,11.5472732671,"test",330.556058333,0.000284192845051,1.00000789361,1.00028419285,1024,395.1,0.792204505189,25545895,0.084662110858,330.820721877,330.474058123,0.507528909409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:06:00.000+09:00",330.56,330.63,330.4,330.4519,465,-0.000599122939664,-0.000720009676736,-0.000901284958428,41.7563751569,330.624434495,330.623718165,0.000716329828151,0.0114909423931,-0.0107746125649,330.632485,330.562634,0.163412395877,0.000298223107463,0.00112668939784,0.123253145557,,,,,"",,,0,-0.000399150375592,-0.000769249624529,0.00223360797744,0,-0.000272191138666,0.000695599576592,-0.000546180451688,-0.000334986440119,2.16772797539e-06,3.47734190454e-05,-3.260569107e-05,0.000494511896822,11.9425050251,"test",330.557423333,-0.000319228448326,0.999453819548,0.999680771552,913.2,393,1.18320610687,25545430,0.0904580152672,330.818745058,330.446224942,0.0152342316024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:07:00.000+09:00",330.47,330.59,330.32,330.32,373,-0.000399150375592,-0.00145102781137,-0.00102824653723,37.0555400314,330.577598419,330.601220524,-0.0236221044805,0.00446833301834,-0.0280904374989,330.615485,330.560234,0.171025796172,0.000304283386914,0.00139153859958,-0.0517199774286,,,,,"",,,0,0.000151368370065,3.0273674013e-05,0.00245216759506,1,5.47734783791e-05,0.000817062937148,-0.000893742166977,-0.000726748033461,-7.15127890546e-05,1.35272857179e-05,-8.50400747725e-05,0.000517757920113,11.7216484175,"test",330.554423333,-0.000709182261031,0.999106257833,0.999290817739,838.8,403.1,0.925328702555,25545057,0.0631356983379,330.845517104,330.385452896,-0.142269044671,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:08:00.000+09:00",330.47,330.47,330.32,330.37,709,0.000151368370065,-0.00129987908102,-0.000695704779189,39.8212417691,330.545660201,330.584093077,-0.0384328766086,-0.00411190890705,-0.0343209677016,330.603985,330.557834,0.169523953588,0.000305812341489,0.00153508502916,0.480843586376,,,,,"",,,0,-0.000423767291219,0.000938341859128,0.00230045100947,1,0.000454105110196,0.000454105110196,-0.000707750089582,-0.000568233394221,-0.000116332828673,-1.24463749949e-05,-0.000103886453678,0.000513133618634,12.3640730343,"test",330.549256667,-0.000542299409396,0.99929224991,0.999457700591,449.6,428.3,1.65538174177,25545766,0.166121877189,330.857737614,330.350232386,0.0389505622562,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:09:00.000+09:00",330.33,330.35,330.16,330.23,1313,-0.000423767291219,-0.00120981157185,-0.00160237029871,35.1624843509,330.497097093,330.557863961,-0.0607668675739,-0.0154429006404,-0.0453239669335,330.577485,330.552634,0.17241509976,0.000292531205149,0.0017606096205,1.35301101648,,,,,"",,,0,9.08457741573e-05,0.0012718408382,0.00242255397753,1,-0.00012107636892,0.000575112752369,-0.00105114539183,-0.000976044256843,-0.000184013770929,-4.67640754638e-05,-0.000137249695465,0.000522106107138,12.979861562,"test",330.54659,-0.000957777237999,0.998948854608,0.999042222762,634.6,493.75,2.65924050633,25544453,0.0107341772152,330.86849395,330.28647605,-0.0970349017685,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:10:00.000+09:00",330.2228,330.61,330.2228,330.26,293,9.08457741573e-05,-0.00117949493422,-0.00130031146996,36.8669565681,330.460620617,330.535799963,-0.0751793463349,-0.0273901897793,-0.0477891565556,330.555985,330.550434,0.187756878349,0.000293160278741,0.00191774811013,-0.356990515543,,,,,"",,,0,-0.000188639253921,0.00169563374311,0.00251317144068,1,-2.18029857978e-05,0.00117251612512,-0.000895415643435,-0.000878637478963,-0.000227636850769,-8.29352321787e-05,-0.00014470161859,0.000568512318624,11.4800631662,"test",330.542423333,-0.000854423860288,0.999104584357,0.99914557614,630.6,506.6,0.578365574418,25544746,0.0429332806948,330.872946558,330.239023442,0.0330900660505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:11:00.000+09:00",330.26,330.52,330.16,330.1977,936,-0.000188639253921,-0.000769249624529,-0.00148870543409,34.8198434098,330.420171291,330.510755522,-0.0905842303064,-0.0400289978847,-0.0505552324216,330.53137,330.546388,0.200059958467,0.000293950385527,0.0020971513919,0.654333896894,,,,,"",,,0,0.000400669053721,0.00170291919053,0.00267203557142,1,0,0.00109005026343,-0.00100949570989,-0.0010548837097,-0.000274333316999,-0.000121227367376,-0.000153105949622,0.000605879321591,12.641310278,"test",330.535285,-0.00102132817681,0.99899050429,0.998978671823,724.8,542.4,1.72566371681,25543810,-0.0461836283186,330.877957161,330.184782839,0.0186347948984,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:12:00.000+09:00",330.36,330.4,330.33,330.33,7,0.000400669053721,3.0273674013e-05,-0.000818208078935,42.1642605576,330.406298785,330.497366224,-0.0910674387705,-0.0502366860619,-0.0408307527086,330.517845,330.545848,0.200219961433,0.000307639519609,0.00215257266895,-0.889175963501,,,,,"",,,0,0.00105954651409,0.00105954651409,0.00227045681591,1,0.000491523714429,0.000211994208318,-0.000568335425278,-0.000653004723266,-0.000275686249419,-0.000152080301704,-0.000123605947715,0.000606121034824,7.74643467833,"test",330.532118333,-0.000611493776619,0.999431664575,0.999388506223,651.6,542.1,0.0129127467257,25543817,-0.0443645083933,330.87357684,330.16211316,0.23597387281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:13:00.000+09:00",330.45,330.74,330.34,330.68,3326,0.00105954651409,0.000938341859128,0.000211729832733,56.2189436131,330.448406664,330.510894652,-0.0624879874102,-0.0526869463316,-0.00980104107868,330.521345,330.551448,0.215204249903,0.000390243706826,0.00218220971685,3.11146824067,,,,,"",,,0,-9.07221483005e-05,0.000151203580501,0.00187492439821,1,0.000363273090546,0.00121091030182,0.000480014384547,0.000388901639299,-0.000188968148694,-0.00015932909862,-2.96390500746e-05,0.000650793062485,13.9106777094,"test",330.53129,0.000449912018919,1.00048001438,1.00044991202,1175,707.9,4.69840372934,25547143,0.200240146913,330.881978445,330.160711555,0.719967119036,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:14:00.000+09:00",330.68,330.7925,330.5,330.65,545,-9.07221483005e-05,0.0012718408382,-0.00020803171758,54.985523512,330.479421024,330.521198752,-0.0417777279411,-0.0505051026535,0.0087273747124,330.517905,330.556048,0.220725374909,0.000383788600734,0.00214385155936,-0.19464804964,,,,,"",,,0,0.000514138817481,-0.000302434598518,0.00215968546802,0,0,0.00088454094593,0.000399660647734,0.000284224114393,-0.000126350303768,-0.000152744904441,2.63946006726e-05,0.000667549901435,12.101851758,"test",330.533456667,0.000352591639311,1.00039966065,1.00035259164,1021.4,708.75,0.768959435626,25546598,0.12430335097,330.872195663,330.163614337,0.686421791186,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:15:00.000+09:00",330.8,330.9,330.6732,330.82,3094,0.000514138817481,0.00169563374311,0.000791085390332,60.3007631498,330.531817789,330.543332177,-0.0115143881524,-0.0427069597532,0.0311925716008,330.53098,330.567448,0.222816419559,0.000383798551485,0.00228624209674,2.28642143075,,,,,"",,,0,-0.000181367511033,-0.000755697962638,0.0027205126655,0,0.000453651897777,0.000685921669439,0.000874411227655,0.000763995370772,-3.48055986712e-05,-0.000129094249904,9.42886512328e-05,0.000673527657212,13.8387954289,"test",330.54149,0.000842587113648,1.00087441123,1.00084258711,1581.6,847.3,3.65159919745,25549692,0.305617844919,330.90881692,330.15314308,0.882466593936,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:16:00.000+09:00",330.71,330.85,330.69,330.76,109,-0.000181367511033,0.00170291919053,0.000453706784429,57.7106791826,330.566922745,330.559381646,0.00754109901135,-0.0326573480003,0.0401984470117,330.53848,330.575648,0.218329532447,0.000385725050028,0.00235727833138,-0.756464813583,,,,,"",,,0,-0.000241867214899,-0.000277542629097,0.00341637441045,0,-0.000332507103561,0.000483646696089,0.000670179157355,0.000557669632096,2.27993076894e-05,-9.87342725853e-05,0.000121533580275,0.000660084449291,10.4927686558,"test",330.545823333,0.000647948488675,1.00067017916,1.00064794849,1416.2,850.45,0.128167440767,25549583,0.295373037804,330.928065598,330.148894402,0.784302090437,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:17:00.000+09:00",330.8422,330.8422,330.55,330.68,671,-0.000241867214899,0.00105954651409,0.000514356600406,54.3581023315,330.584319246,330.568316339,0.0160029069145,-0.0229252970174,0.0389282039318,330.54698,330.583648,0.223605994415,0.000383389195543,0.00238465901882,-0.190305671824,,,,,"",,,0,0.000151203580501,0.000514092173703,-0.00108866577961,1,0.000248518563309,0.000883420002419,0.000402423885404,0.000291460272106,4.83939364778e-05,-6.93277398614e-05,0.000117721676339,0.000676200539541,12.3099247842,"test",330.549823333,0.000393818593984,1.00040242389,1.00039381859,1549,857.2,0.782781147923,25548912,0.285172655156,330.941100919,330.152859081,0.668755315635,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:18:00.000+09:00",330.75,330.75,330.55,330.73,256,0.000151203580501,0.000151203580501,0.000635362459155,56.0755883498,330.606731669,330.580292906,0.0264387631701,-0.0130524849799,0.0394912481499,330.55748,330.591048,0.221919851957,0.000384364664991,0.00243105022984,-0.627541349197,,,,,"",,,0,-0.000544250597164,0.000132434311976,0.00238895776011,1,0.000211685012701,0.000604814322003,0.000521906205238,0.000420313861614,7.99406257977e-05,-3.94656819154e-05,0.000119406307713,0.00067100006639,11.3464915879,"test",330.553823333,0.000532974221535,1.00052190621,1.00053297422,935,866.05,0.295594942555,25549168,0.292477339646,330.959280919,330.155679081,0.714683431396,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:19:00.000+09:00",330.73,330.76,330.55,330.55,506,-0.000544250597164,-0.000302434598518,3.02535245356e-05,48.9364017368,330.59800372,330.578048987,0.0199547330208,-0.00645104137975,0.0264057744005,330.55798,330.595048,0.22106843396,0.000404195884954,0.00243066314208,-0.401349146996,,,,,"",,,0,6.05052185751e-05,0.000544546967176,-0.000695810013614,1,0,0.000634959030024,-2.41409994098e-05,-0.000136263384078,6.03682741515e-05,-1.95160834359e-05,7.98843575874e-05,0.000668789695841,12.0273005818,"test",330.554823333,-1.45916289609e-05,0.999975859001,0.999985408371,927.2,890.05,0.568507387225,25548662,0.254704791866,330.959717549,330.156242451,0.490068142725,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:20:00.000+09:00",330.6984,330.713,330.55,330.57,733,6.05052185751e-05,-0.000755697962638,3.02516940949e-05,49.7026372619,330.593695456,330.577452766,0.01624268965,-0.00191229517381,0.0181549848238,330.55848,330.600448,0.216920688677,0.000404195871614,0.00243086337604,-0.202001526407,,,,,"",,,0,0.000297062649363,0.000998275705599,0.00329128475058,1,0.000448948721827,0.000493117531387,3.4850111847e-05,-9.20990887465e-05,4.91354014277e-05,-5.78484186044e-06,5.49202432882e-05,0.00065620198045,12.397968266,"test",330.558156667,3.5828289499e-05,1.00003485011,1.00003582829,455,922.8,0.794321629822,25549395,0.281155179887,330.960251251,330.156708749,0.514336516067,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:21:00.000+09:00",330.67,330.67,330.55,330.6682,890,0.000297062649363,-0.000277542629097,-6.59227675466e-05,53.4000859825,330.605157693,330.584174783,0.020982909919,0.00266674584475,0.0183161640742,330.55739,330.607612,0.209997782343,0.000400057079355,0.00242290282247,-0.0280511005931,,,,,"",,,0,0.00054979583764,0.00157801687613,0.00287841407187,1,0.000302507789576,0.000363009347491,0.000335221669072,0.000183262568074,6.34560865514e-05,8.06471818201e-06,5.53913683694e-05,0.000635070993653,12.5923403164,"test",330.562626667,0.000319374680671,1.00033522167,1.00031937468,611.2,916.35,0.971244611775,25550285,0.276095378403,330.957844217,330.156935783,0.638355391708,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:22:00.000+09:00",330.62,330.85,330.62,330.85,1408,0.00054979583764,0.000514092173703,0.000151148730351,59.3568617771,330.64282574,330.60386554,0.0389602003301,0.00992543674182,0.0290347635883,330.55989,330.613612,0.211426512176,0.000411799700152,0.00246279924073,0.485488157681,,,,,"",,,0,-0.000230315853106,0.000846304972042,-0.00160193441136,1,-0.000145765453104,0.000695561290744,0.000877632189435,0.000714997784181,0.000117757897325,2.9999808801e-05,8.77580885244e-05,0.000639040387414,13.0515927838,"test",330.570843333,0.000844468507421,1.00087763219,1.00084446851,758.6,949.5,1.48288572933,25551693,0.301369141654,330.966941323,330.152838677,0.856355554655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:23:00.000+09:00",330.7637,330.85,330.75,330.7738,218,-0.000230315853106,0.000132434311976,-7.92019347038e-05,56.1188341158,330.662975626,330.616453278,0.0465223486542,0.0172448191243,0.0292775295299,330.55858,330.618288,0.203467475592,0.000415059813671,0.00244501261111,-0.700062369741,,,,,"",,,0,-0.000132416775452,0.00107686884511,0.00366504239453,1,-0.000260843282454,0.000302251775729,0.000651079757179,0.000470367204854,0.000140647018156,5.21347794907e-05,8.85122386655e-05,0.000615125731216,11.1859436887,"test",330.577073333,0.00059510075724,1.00065107976,1.00059510076,751,827.65,0.263396363197,25551475,0.332568114541,330.962689948,330.154470052,0.766288915739,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:24:00.000+09:00",330.74,330.8,330.73,330.73,1518,-0.000132416775452,0.000544546967176,0.000302452892962,54.2856810228,330.673287069,330.624864146,0.0484229224278,0.023480439785,0.0249424826428,330.56358,330.622288,0.193934084478,0.000399662814808,0.00248032907635,0.722642439846,,,,,"",,,0,0.000514014452877,0.000907084328606,0.00314455900584,1,-0.000102184634938,0.000211624983599,0.000503443240783,0.000325785659072,0.000146412246932,7.09957965259e-05,7.5416450406e-05,0.000586381896043,13.1264532823,"test",330.58224,0.000446968959978,1.00050344324,1.00044696896,953.4,884.15,1.7169032404,25549957,0.247412769326,330.97353323,330.15362677,0.702974373677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:25:00.000+09:00",330.7842,330.9,330.7408,330.9,496,0.000514014452877,0.000998275705599,0.000756086496295,59.7775271169,330.708165981,330.64524458,0.0629214013394,0.0313686320959,0.0315527692435,330.57608,330.625488,0.192224507016,0.00041419122671,0.00262727075667,-0.455586790093,,,,,"",,,0,0.000876397703234,0.00057419159867,0.00158779087338,1,0.000163879902035,0.000481359417047,0.000979865209848,0.0008302808161,0.000190152315924,9.47979211117e-05,9.53543948127e-05,0.000580914194668,12.0083982345,"test",330.593073333,0.000928412273046,1.00097986521,1.00092841227,906,893.3,0.555244598679,25550453,0.255121459756,331.010336434,330.141823566,0.872959356154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:26:00.000+09:00",330.8,331.24,330.8,331.19,526,0.000876397703234,0.00157801687613,0.00223360797744,67.0496319838,330.782294292,330.685596833,0.0966974585911,0.0444343973949,0.0522630611962,330.612985,330.637888,0.209922756514,0.000425416199972,0.00305733318502,-0.425364804917,,,,,"",,,0,-0.000181164890244,-0.000332135632115,0.000359008424167,0,-0.000302206104563,0.00132970686008,0.00174528837698,0.00166983887824,0.000291969741209,0.000134165878785,0.000157803862424,0.000633843885728,12.0679991819,"test",330.607073333,0.0017632008317,1.00174528838,1.00176320083,833.2,896.35,0.58682434317,25550979,0.309533106487,331.118382025,330.107587975,1.07085318196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:27:00.000+09:00",331.09,331.25,331.09,331.13,33,-0.000181164890244,0.000846304972042,0.00245216759506,64.4532181878,330.835787478,330.718515586,0.117271891383,0.0590018961925,0.0582699951903,330.653485,330.649088,0.206356845335,0.000414850901286,0.00322997887001,-0.957479694867,,,,,"",,,0,0,-0.000150998097424,0.00100383535167,0,-0.000301941483741,0.000483106373985,0.00144113103783,0.00145444828809,0.000354156649602,0.000178183481389,0.000175973168213,0.000623189820719,9.29911011879,"test",330.62124,0.00153880010855,1.00144113104,1.00153880011,558.2,879.35,0.0375277193381,25550946,0.334849604822,331.187486885,330.119483115,0.946173518722,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:28:00.000+09:00",331.13,331.25,331.0387,331.13,933,0,0.00107686884511,0.00230045100947,64.4532181878,330.881050943,330.748995913,0.132055029423,0.0736125228386,0.0584425065845,330.691485,330.657888,0.206709927811,0.000415636159541,0.00336040154667,0.0480679657637,,,,,"",,,0,-0.000301996194848,0.000513393531242,0.000716636970374,1,0,0.000638117959714,0.00132605470625,0.0014277959702,0.000398801163963,0.000222307017904,0.000176494146059,0.000624256116362,12.6409194852,"test",330.634073333,0.00149992607134,1.00132605471,1.00149992607,701.2,890.55,1.04766717197,25550946,0.290831508618,331.247113089,330.135856911,0.8946119795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:29:00.000+09:00",331.15,331.15,331.03,331.03,313,-0.000301996194848,0.000907084328606,0.00242255397753,59.9648124811,330.903966182,330.769811031,0.134155151484,0.0857210485677,0.0484341029164,330.731485,330.663688,0.200516361539,0.000408530696937,0.00321497005047,-0.595365209026,,,,,"",,,0,0.00018125245446,0.00100927408392,0.00114793221158,1,6.03992389696e-05,0.000362395433818,0.000902590208489,0.00110780836631,0.000405265841417,0.00025895250753,0.000146313333886,0.000605734711472,11.5484218476,"test",330.645406667,0.00116315946201,1.00090259021,1.00116315946,460.2,840.55,0.372375230504,25550633,0.367616441616,331.26313091,330.19983909,0.780746070514,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:30:00.000+09:00",331.09,331.24,331,331.09,1042,0.00018125245446,0.00057419159867,0.00251317144068,61.6887053043,330.93258677,330.793528732,0.139058037412,0.0963884463367,0.0426695910758,330.772985,330.672088,0.203336621429,0.000408671384387,0.00306528632556,0.186798332491,,,,,"",,,0,-3.02032679935e-05,0.0019028058836,0.000932072850282,1,0.00018125245446,0.000725009817841,0.000958406563946,0.00126382605356,0.000420000717063,0.000291124607619,0.000128876109444,0.000614143046993,12.7512903626,"test",330.658573333,0.00130474967674,1.00095840656,1.00130474968,569.4,878,1.1867881549,25551675,0.394589977221,331.279941954,330.266028046,0.812664613401,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:31:00.000+09:00",331.08,331.2145,331.02,331.08,432,-3.02032679935e-05,-0.000332135632115,0.00267203557142,61.2155933832,330.955265728,330.814748826,0.14051690203,0.105214137475,0.0353027645544,330.8171,330.679688,0.202705434184,0.000404012481384,0.00271638130495,-0.476479720519,,,,,"",,,0,0,0.00244653860094,0.00101184003866,1,-3.02032679935e-05,0.000587453562475,0.000794698943918,0.00121057329654,0.000424419783828,0.000317790677405,0.000106629106423,0.000612255147348,11.8707926179,"test",330.671406667,0.00123564760997,1.00079469894,1.00123564761,550.6,852.8,0.506566604128,25551243,0.435799718574,331.266412693,330.367787307,0.792557949236,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:32:00.000+09:00",331.2074,331.24,331.08,331.08,454,0,-0.000150998097424,0.00227045681591,61.2155933832,330.974455616,330.834397061,0.140058554912,0.112183020963,0.0278755339492,330.8546,330.687488,0.199655046028,0.000400184279832,0.00243774910076,-0.485775762314,,,,,"",,,0,0.000664491965688,-0.00229551769965,6.04083605171e-05,0,0.000384801256494,0.000483266884137,0.000681266030456,0.00118695751803,0.000423035383931,0.00033883961871,8.41957652204e-05,0.000603041699975,11.9204638889,"test",330.68024,0.00120890198943,1.00068126603,1.00120890199,634.8,875.15,0.518768211164,25551243,0.424270125121,331.257870252,330.451329748,0.779465196087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:33:00.000+09:00",331.13,331.42,331.13,331.3,1905,0.000664491965688,0.000513393531242,0.00187492439821,67.5629345287,331.024539367,330.868886168,0.155653199706,0.120877056711,0.0347761429951,330.8856,330.700488,0.209679685597,0.000360812873496,0.00265101312973,1.5580386497,,,,,"",,,0,0.000193480229399,0.000664352550559,6.03682463023e-05,1,0.000151020901293,0.000875921227498,0.0012523965987,0.00181285489969,0.000469825534882,0.000364856796593,0.000104968738289,0.000632899745238,13.3552631813,"test",330.692906667,0.00183582206057,1.0012523966,1.00183582206,829.2,804.1,2.36910831986,25553148,0.373398830991,331.324191035,330.447008965,0.972421877001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:34:00.000+09:00",331.43,331.66,331.2,331.3641,4024,0.000193480229399,0.00100927408392,0.00215968546802,69.1472740746,331.076779465,330.905568674,0.171210790931,0.130943803555,0.0402669873755,330.921305,330.71247,0.227559708055,0.000358859913093,0.00284732111104,3.07054071718,,,,,"",,,0,0.00107404513645,-0.00315091465853,-0.000434869076041,0,0.000392393600966,0.00138846966496,0.00133806736922,0.00197038230823,0.000516684791535,0.000395165932445,0.00012151885909,0.000686736155349,14.1032502326,"test",330.706808333,0.00198753593849,1.00133806737,1.00198753594,1571.4,978.05,4.1143090844,25557172,0.540565410766,331.392424609,330.450185391,0.969939046927,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:35:00.000+09:00",331.49,331.99,331.4012,331.72,2731,0.00107404513645,0.0019028058836,0.0027205126655,76.1211566869,331.17573647,330.96589692,0.20983954997,0.146722952838,0.0631165971322,330.966305,330.73167,0.256012586051,0.000407939814883,0.00352039846743,1.8530601758,,,,,"",,,0,0.000512480405161,-0.000186904618353,-0.000994814904136,0,0.000379944598706,0.00177689737663,0.00227725598834,0.00298831375901,0.000632580338751,0.000442309637159,0.000190270701592,0.000771773140151,13.7167154649,"test",330.723141667,0.00301417774489,1.00227725599,1.00301417774,1909.2,959.9,2.84508803,25559903,0.531878320658,331.548871636,330.383738364,1.14687449714,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:36:00.000+09:00",331.73,331.89,330.32,331.89,639,0.000512480405161,0.00244653860094,0.00341637441045,78.6084600567,331.285623167,331.034349,0.251274166882,0.167633195647,0.0836409712352,331.022805,330.75447,0.349868829904,0.000408982545987,0.00422389638821,-0.36996363703,,,,,"",,,0,-0.00473048299135,-0.000813522552653,-0.00142547229504,0,3.0145906186e-05,0.00473290727119,0.00261974397806,0.00343315088077,0.000757100746881,0.000505086611971,0.00025201413491,0.00105417105036,12.2647127583,"test",330.745141667,0.00346145170134,1.00261974398,1.0034614517,1950.6,986.4,0.647810218978,25560542,0.55550486618,331.721908015,330.323701985,1.12021975382,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:37:00.000+09:00",330.32,331.89,330.32,330.32,7144,-0.00473048299135,-0.00229551769965,-0.00108866577961,38.6096644725,331.137065757,330.981434259,0.155631497319,0.165232855981,-0.00960135866265,331.004805,330.74767,0.43702105634,0.00114430475083,0.00453259451138,3.57177735737,,,,,"",,,0,0.00363314361831,0,0.00271131024461,0,-0.00473048299135,0.00473048299135,-0.00206886724801,-0.00129304009912,0.000471153721599,0.000500220561823,-2.90668402236e-05,0.00132302329965,14.6740904279,"test",330.740975,-0.00127282384652,0.997931132752,0.998727176153,3288.6,1310.05,5.45322697607,25553398,0.171214839128,331.754960281,330.254649719,0.0435578358443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:38:00.000+09:00",331.53,331.7113,330.32,331.5201,514,0.00363314361831,0.000664352550559,0.00238895776011,56.7329630978,331.195994102,331.021335425,0.174658676466,0.167118020078,0.00754065638787,331.04431,330.766072,0.50518383803,0.00139882153716,0.00465818886575,-0.497517500494,,,,,"",,,0,-0.00361999166868,0.00140564629415,-0.000543255145012,1,0.00366311455558,0.00421197626544,0.00143723962511,0.00227964130493,0.000526841891234,0.000504096192292,2.27456989421e-05,0.00152384075062,12.0459175752,"test",330.75481,0.00231376831678,1.00143723963,1.00231376832,3010.4,1322.95,0.388525643448,25553912,0.1792962697,331.815343459,330.273276541,0.808540436323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:39:00.000+09:00",331.5201,331.67,330.32,330.32,2770,-0.00361999166868,-0.00315091465853,-0.000695810013614,43.0472522938,331.061225779,330.969384653,0.0918411253542,0.152062641134,-0.0602215157793,331.03281,330.757272,0.565527849599,0.00161569071115,0.00487104737382,0.811409563106,,,,,"",,,0,0.00405061758295,0.0043896827319,0.00296076531848,1,0,0.00407215128133,-0.00215329108918,-0.00132203291361,0.000278036828997,0.000460349482724,-0.000182312653728,0.00171206057641,13.7266655737,"test",330.74781,-0.00129346283502,0.997846708911,0.998706537165,2759.6,1436.15,1.92876788636,25551142,0.0863419559238,331.83904825,330.22657175,0.0579408443537,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:40:00.000+09:00",330.32,331.658,330.32,331.658,436,0.00405061758295,-0.000186904618353,0.00329128475058,55.8381839214,331.153037197,331.020393197,0.132643999835,0.148178912874,-0.0155349130388,331.08721,330.776632,0.620704431771,0.00184505040558,0.00495748868739,-0.59661763496,,,,,"",,,0,-0.000114575858264,-0.00070132485874,-0.000777909774527,0,0,0.00405061758295,0.00172398686135,0.00266454130895,0.000399942108543,0.000446782266292,-4.68401577491e-05,0.00187151955258,11.8817534763,"test",330.764276667,0.00270199473274,1.00172398686,1.00270199473,2300.6,1421.3,0.306761415605,25551578,0.0767958910856,331.907890549,330.266529451,0.847754068654,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:41:00.000+09:00",330.32,331.78,330.32,331.62,200,-0.000114575858264,-0.000813522552653,0.00287841407187,55.4572427302,331.224877628,331.064808516,0.160069112322,0.150556952763,0.00951215955849,331.1348,330.795232,0.680654115215,0.00184576951059,0.0050029262447,-0.710945645061,,,,,"",,,0,-0.00392014956878,-0.000938121946807,-0.000572944936976,0,-0.00403427627255,0.00440212508066,0.0014652642972,0.0024932886578,0.000482688355111,0.000454004441118,2.86839139934e-05,0.00205251225866,11.102322179,"test",330.77961,0.00254063423075,1.0014652643,1.00254063423,2212.8,1386.8,0.144216902221,25551378,0.0394072685319,331.963121491,330.306478509,0.792881450881,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:42:00.000+09:00",331.7,331.78,330.32,330.32,757,-0.00392014956878,0,-0.00160193441136,44.3180906923,331.085665686,331.009637515,0.0760281706826,0.135651196347,-0.0596230256647,331.1083,330.789622,0.736321678414,0.00204332687131,0.00540217066111,-0.356581495246,,,,,"",,,0,0.00504389682732,0.00345846451925,0.00299709372729,1,0.000241239973463,0.00440262951571,-0.00238079202484,-0.00141969992033,0.000230165205506,0.00041066600977,-0.000180500804265,0.00222911624611,12.4294291342,"test",330.773443333,-0.00137085773502,0.997619207975,0.998629142265,935.4,1354.25,0.558980985785,25550621,-0.0395791028244,332.002651772,330.213948228,0.0592897421803,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:43:00.000+09:00",331.7268,332.14,330.32,331.9861,4512,0.00504389682732,0.00140564629415,0.00366504239453,56.4040777168,331.224194042,331.081968069,0.142225972296,0.136966151537,0.00525982075933,331.168915,330.817144,0.813727272813,0.00232727501066,0.00578283341678,1.64693499406,,,,,"",,,0,-0.000650930867286,-0.00186393345986,-0.001705191874,0,0.00425890046016,0.00550980867038,0.00246757761066,0.00353354117585,0.000428409419239,0.000412565922299,1.58434969396e-05,0.00245108838235,14.2195895613,"test",330.795711667,0.00359856035417,1.00246757761,1.00359856035,1735,1568.95,2.87580866184,25555133,0.116574779311,332.126462334,330.211367666,0.926707365199,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:44:00.000+09:00",330.32,331.96,330.32,331.77,2583,-0.000650930867286,0.0043896827319,0.00314455900584,54.744317181,331.308164189,331.132933398,0.17523079154,0.144619079538,0.0306117120026,331.220915,330.838168,0.874611039041,0.00233355339982,0.00585373146282,0.533632122675,,,,,"",,,0,-0.00103867136872,-0.00108508906773,-0.000693251348826,0,-0.00501858360937,0.00493996586002,0.00165776065198,0.00281657949454,0.000528169489527,0.000435901617198,9.2267872329e-05,0.00263619688049,13.6611499178,"test",330.812461667,0.00289450502714,1.00165776065,1.00289450503,1697.6,1622.2,1.59228208606,25552550,0.0799223277031,332.190354146,330.251475854,0.78319724991,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:45:00.000+09:00",330.32,331.85,330.32,331.4254,1361,-0.00103867136872,-0.00070132485874,0.00158779087338,52.1109633143,331.326200468,331.15459759,0.171602877369,0.150015839104,0.0215870382651,331.247185,330.855506,0.921424536252,0.00234626824353,0.00580638436855,-0.170729945352,,,,,"",,,0,-0.000351511984296,-8.08628427393e-05,4.40521456713e-05,0,-0.0043704976339,0.00461162853784,0.000538012119258,0.00172248606919,0.000517772256952,0.000452638328577,6.51339283745e-05,0.0027801868422,13.0193799662,"test",330.823551667,0.00181924270597,1.00053801212,1.00181924271,1882.6,1665.45,0.817196553484,25551189,0.022096130175,332.208859239,330.285510761,0.592658715839,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:46:00.000+09:00",331.4,331.47,331.3,331.3089,21,-0.000351511984296,-0.000938121946807,0.000359008424167,51.2140415453,331.323538857,331.166027398,0.157511458832,0.15151496305,0.00599649578233,331.25313,330.869484,0.867751355091,0.00234073889526,0.0058061745321,-0.898232847499,,,,,"",,,0,0.000463313843969,0.000320244943616,0.000244786662839,1,-7.66386643873e-05,0.000512935942749,0.000168360673301,0.00132806445215,0.000475421755443,0.000457322344946,1.80994104968e-05,0.00261916101587,8.84771733027,"test",330.832866667,0.00143889371733,1.00016836067,1.00143889372,1846.8,1640.2,0.0128033166687,25551168,0.00576149250091,332.214786744,330.291473256,0.528996833004,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:47:00.000+09:00",331.39,331.63,331.3014,331.4624,1316,0.000463313843969,0.00345846451925,0.00100383535167,52.3771180294,331.34490211,331.187980924,0.156921185518,0.152596207543,0.00432497797503,331.26975,330.888532,0.829240544013,0.00234217397821,0.0058203728637,-0.219805838523,,,,,"",,,0,-0.000286910370528,-0.00109333668012,-0.00036927265355,0,0.000244786662839,0.000991823642528,0.000581550232099,0.0017343242346,0.000473420772668,0.00046037260197,1.30481706976e-05,0.00250176353038,12.9858687837,"test",330.84624,0.00186237570661,1.00058155023,1.00186237571,1958.6,1704.35,0.772141872268,25552484,0.0451198404084,332.233806732,330.305693268,0.59991631906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:48:00.000+09:00",331.3001,331.47,331.3001,331.3673,1297,-0.000286910370528,-0.00186393345986,0.000716636970374,51.5570343262,331.348347939,331.201263819,0.147084120267,0.151493790088,-0.0044096698212,331.281615,330.905478,0.78214479087,0.00234333247385,0.00581212462603,-0.241705860228,,,,,"",,,0,0.000128860029339,-0.000142741906036,-5.22079275775e-05,0,-0.000489648297967,0.000512576992142,0.000258647012452,0.00139563117175,0.000443870352527,0.000457177850947,-1.330749842e-05,0.00236035598826,12.9710389389,"test",330.859028333,0.00153621821725,1.00025864701,1.00153621822,1315.6,1722.55,0.752953470146,25551187,0.00699544280282,332.244340016,330.318889984,0.544501284658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:49:00.000+09:00",331.3506,331.41,331.3506,331.41,19,0.000128860029339,-0.00108508906773,0.00114793221158,51.921036287,331.357832872,331.216725758,0.141107113357,0.149416454742,-0.00830934138458,331.300615,330.922878,0.73052016295,0.00234208273936,0.00577780122574,-0.952270223294,,,,,"",,,0,-3.43984792253e-05,-0.000573307987085,-0.000543133882502,0,-5.03972480085e-05,0.000179257277348,0.00033016841819,0.00147201064775,0.000425778079591,0.000450850773187,-2.50726935958e-05,0.00220427917972,8.74795405719,"test",330.869861667,0.00163247970248,1.00033016842,1.0016324797,802.8,1707.85,0.0111250988084,25551206,0.0167754779401,332.25770955,330.34352045,0.557144302009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:50:00.000+09:00",331.47,331.4922,331.35,331.3986,1090,-3.43984792253e-05,-8.08628427393e-05,0.000932072850282,51.8091077639,331.364104738,331.230197924,0.133906813205,0.146314526435,-0.0124077132297,331.316045,330.93965,0.688497294168,0.0023419965976,0.00575255274505,-0.349904156507,,,,,"",,,0,4.94872338026e-05,-2.59506226037e-05,0.000151479215664,0,0.000181044627501,0.000429075767177,0.000249172961122,0.00138680874292,0.000404065717854,0.000441506169412,-3.7440451558e-05,0.00207755040054,12.7972576241,"test",330.881671667,0.00156227551296,1.00024917296,1.00156227551,748.6,1710.25,0.63733372314,25550116,-0.0455781318521,332.269001512,330.363088488,0.543315197994,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:51:00.000+09:00",331.3918,331.4922,331.3501,331.415,1231,4.94872338026e-05,0.000320244943616,0.00101184003866,51.9695201971,331.371934778,331.243886967,0.12804781094,0.142661183336,-0.0146133723952,331.332795,330.95415,0.649468916013,0.00234192569257,0.00571952453562,-0.296303651013,,,,,"",,,0,-0.000950469954589,5.73299337692e-06,-0.00022630237014,1,-2.05190969425e-05,0.000428788775813,0.000248104024837,0.00139248895957,0.000386366974761,0.000430460852212,-4.40938774504e-05,0.00195968473368,12.9189559438,"test",330.893755,0.00157526393933,1.00024810402,1.00157526394,990.6,1750.2,0.703348188778,25551347,0.0029710890184,332.280328025,330.385261975,0.543378435269,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:52:00.000+09:00",331.37,331.4086,331.02,331.1,1242,-0.000950469954589,-0.00109333668012,6.04083605171e-05,48.6217543599,331.330098658,331.233228673,0.0968699851101,0.133502943691,-0.0366329585805,331.333795,330.96015,0.63129256487,0.00235214668949,0.00571330431828,-0.316275256367,,,,,"",,,0,0.000664451827243,0.00034913923286,0.00100241618846,1,-0.000135781422084,0.00117254801382,-0.000705617729094,0.000422558425841,0.000292570175506,0.000403210340352,-0.000110640164846,0.00190665226478,12.9269011388,"test",330.90208,0.000598122562421,0.999294382271,1.00059812256,975.8,1789.6,0.6940098346,25550105,-0.0317948144837,332.280300401,330.387289599,0.376495686246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:53:00.000+09:00",331.3823,331.4231,331.1,331.32,231,0.000664451827243,-0.000142741906036,6.03682463023e-05,50.9960472333,331.328545019,331.239656179,0.0888888396862,0.12458012289,-0.0356912832035,331.334795,330.97055,0.609278810236,0.00235214612748,0.00571266729106,-0.836131090977,,,,,"",,,0,-0.000301823010986,6.03646021973e-05,0.000181093806592,1,0.000852612503775,0.000975838115373,-4.46527205209e-05,0.0010558341218,0.000268286972372,0.000376011477996,-0.000107724505624,0.00183894365036,11.2455154521,"test",330.913913333,0.00122716709786,0.999955347279,1.0012271671,762.6,1705.9,0.135412392286,25550336,-0.0824198370362,332.281197723,330.388392277,0.492183560105,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:54:00.000+09:00",331.29,331.4257,331.188,331.22,38,-0.000301823010986,-0.000573307987085,-0.000434869076041,49.8679703154,331.311845785,331.238200166,0.073645619315,0.114393222175,-0.0407476028598,331.32759,330.98235,0.582737466648,0.00235264695835,0.00571998212755,-0.856178529873,,,,,"",,,0,0.000513254030554,0.000235493025783,0.000513254030554,1,-9.05469032958e-05,0.000717433297115,-0.000324723938625,0.000718014117671,0.000222346534977,0.000345369307937,-0.00012302277296,0.00175936678536,9.44044841482,"test",330.922266667,0.000899707766215,0.999675276061,1.00089970777,766.4,1506.6,0.0252223549715,25550298,-0.228129563255,332.275183947,330.379996053,0.443229903279,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:55:00.000+09:00",331.32,331.39,331.18,331.39,102,0.000513254030554,-2.59506226037e-05,-0.000994814904136,51.819206112,331.32386951,331.249444598,0.0744249125362,0.106399560247,-0.0319746477109,331.31109,330.99715,0.556113361887,0.00234277397431,0.00562031011452,-0.741426240039,,,,,"",,,0,8.11732399892e-05,3.01759256465e-05,2.1123147953e-06,1,0.00030191413562,0.000634019684802,0.000238174943072,0.0011868682253,0.000224584062694,0.000321070521884,-9.64864591896e-05,0.00167812354593,10.4282983266,"test",330.936125,0.00137148822903,1.00023817494,1.00137148823,568.8,1375.15,0.0741737265026,25550400,-0.345525942624,332.242125535,330.380054465,0.542377544694,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:56:00.000+09:00",331.18,331.43,331.18,331.4169,523,8.11732399892e-05,5.73299337692e-06,-0.00142547229504,52.1366635287,331.338181893,331.261848702,0.0763331916978,0.100386286537,-0.0240530948394,331.287435,331.01645,0.534248121752,0.00233950730862,0.00539903232977,-0.492111477918,,,,,"",,,0,-0.000607392079281,3.95272540417e-05,-0.000310786806587,1,-0.000633694438577,0.000754398141163,0.000390793571751,0.00120975860867,0.000230323775576,0.000302900324447,-7.25765488707e-05,0.00161201230762,12.0629643328,"test",330.949573333,0.00141207816635,1.00039079357,1.00141207817,427.2,1369.35,0.381933033921,25550923,-0.351225033775,332.181750786,330.393119214,0.572382150704,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:57:00.000+09:00",331.22,331.35,331.2012,331.2156,326,-0.000607392079281,0.00034913923286,0.00271131024461,49.5078385632,331.319323141,331.258422872,0.0609002686282,0.0924890829554,-0.0315888143271,331.332215,331.034362,0.511494684484,0.00208773708319,0.00469751825101,-0.633708777161,,,,,"",,,0,0.000375586174081,0.000285010730171,0.000526545247265,1,-0.000594115749679,0.000448981328351,-0.000351957928389,0.000547489991386,0.000183868962175,0.000279241324851,-9.5372362676e-05,0.00154429527016,11.5896761655,"test",330.961333333,0.000768266987886,0.999648042072,1.00076826699,244,1028.45,0.316981865915,25550597,-0.136175798532,332.110434564,330.553995436,0.425075772018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:58:00.000+09:00",331.2465,331.43,331.2,331.34,157,0.000375586174081,6.03646021973e-05,-0.000543255145012,51.1471798025,331.322504196,331.264465622,0.0580385737034,0.085598981105,-0.0275604074016,331.32321,331.053762,0.491387921307,0.00192976613267,0.00466896571853,-0.762527336177,,,,,"",,,0,-0.000126758012917,0.000241443834128,0.000283092895515,1,9.32927072277e-05,0.000694411736645,5.06755925731e-05,0.000864626936335,0.000175163197028,0.000258341827443,-8.31786304148e-05,0.00148303229706,10.8594100669,"test",330.975,0.00110280232646,1.00005067559,1.00110280233,229.2,1010.6,0.155353255492,25550754,-0.156243815555,332.096678355,330.549741645,0.510853708429,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T20:59:00.000+09:00",331.39,331.5,331.23,331.298,145,-0.000126758012917,0.000235493025783,0.00296076531848,50.5504414539,331.31873432,331.26694965,0.0517846694323,0.0788361187705,-0.0270514493381,331.37211,331.075122,0.475574498356,0.00174582877776,0.00375721829644,-0.694330385951,,,,,"",,,0,0.00030787991476,0.00073046018992,7.00275884551e-05,1,0.00015090239633,0.000814872940182,-0.000223645858428,0.000673194647347,0.000156308427556,0.000237961348304,-8.16529207485e-05,0.00143548858839,10.7797728314,"test",330.987633333,0.000937698679377,0.999776354142,1.00093769868,250.6,879.35,0.164894524365,25550609,-0.0303064763746,331.994628677,330.749591323,0.440475681533,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:00:00.000+09:00",331.2987,331.46,331.23,331.4,284,0.00030787991476,3.01759256465e-05,-0.000777909774527,52.0146616146,331.331236732,331.276805232,0.0544315003376,0.0739551950839,-0.0195236947463,331.35921,331.097922,0.45803346276,0.00150105328969,0.00367473747209,-0.553783209762,,,,,"",,,0,9.05250452625e-05,0.00012070006035,-9.05250452624e-05,1,2.11290137586e-06,0.000694239023477,0.00012309903805,0.000912352449014,0.000164247134392,0.000223159912746,-5.89127783534e-05,0.00138211666494,11.4523109681,"test",331.001633333,0.0012035187339,1.00012309904,1.00120351873,287,871.75,0.325781474046,25550893,-0.0392887869229,331.968039053,330.750380947,0.533498729905,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:01:00.000+09:00",331.3,331.43,331.2262,331.43,180,9.05250452625e-05,3.95272540417e-05,-0.000572944936976,52.4605273413,331.346431081,331.288152992,0.0582780886497,0.070819773797,-0.0125416851474,331.34971,331.122568,0.439873929705,0.00150119423536,0.0036100234196,-0.65043745823,,,,,"",,,0,-0.000362067404882,-0.000120689134961,-0.000543101107323,0,-0.000301750150875,0.000614966807483,0.000242311967015,0.000928453780293,0.000175838302657,0.000213679430942,-3.78411282846e-05,0.0013272001017,10.9963902391,"test",331.013966667,0.00125684525497,1.00024231197,1.00125684525,218.4,870.75,0.206718346253,25551073,-0.0175136376687,331.947800107,330.751619893,0.567121993087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:02:00.000+09:00",331.3,331.4313,331.2324,331.31,221,-0.000362067404882,0.000285010730171,0.00299709372729,50.4415626002,331.340826299,331.289771289,0.0510550101063,0.0668668210589,-0.0158118109526,331.39921,331.142168,0.422661506155,0.00121239657172,0.00222695916594,-0.581526196755,,,,,"",,,0,0.000332015333072,9.05496362922e-05,-3.01832120974e-05,1,-0.000392239688622,0.000600126723592,-0.000269191951303,0.000506827629394,0.000154100419867,0.00020182554423,-4.77251243627e-05,0.00127572818857,11.201230852,"test",331.022466667,0.000868621807543,0.999730808049,1.00086862181,197.4,843.95,0.261863854494,25550852,0.0136856448842,331.768216254,331.030203746,0.379121289955,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:03:00.000+09:00",331.38,331.47,331.22,331.42,200,0.000332015333072,0.000241443834128,-0.001705191874,52.2554728776,331.353006869,331.29941786,0.0535890082833,0.0642112585038,-0.0106222502205,331.370905,331.156968,0.41032854143,0.000467677901399,0.00152878265981,-0.639214005163,,,,,"",,,0,0.000362078329612,-0.00021121235894,-0.000362078329612,0,0.000211282484682,0.000754580302436,0.00014815724392,0.000794281943057,0.00016169515504,0.000193745876844,-3.20507218046e-05,0.00123809227394,11.1017189062,"test",331.0328,0.0011696726125,1.00014815724,1.00116967261,206,628.35,0.318293944458,25551052,-0.324739396833,331.624202047,331.117607953,0.596911907634,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:04:00.000+09:00",331.4377,331.5465,331.42,331.54,803,0.000362078329612,0.00073046018992,-0.000693251348826,54.2238604123,331.381775043,331.317238759,0.0645362831139,0.0642762634258,0.000260019688121,331.359405,331.174768,0.390055074185,0.000458431493615,0.00116871758058,0.525587349477,,,,,"",,,0,-0.000301622730289,-0.000935030463896,-0.000512758641491,0,5.34065536177e-05,0.000381690905799,0.000545012446531,0.0011028376413,0.000194656099155,0.000193871820673,7.84278482599e-07,0.00117649476439,12.4921069361,"test",331.047966667,0.00148629015392,1.00054501245,1.00148629015,337.6,539.35,1.48882914619,25551855,-0.0644294057662,331.553037781,331.165772219,0.966333745283,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:05:00.000+09:00",331.54,331.6,331.33,331.44,135,-0.000301622730289,0.00012070006035,4.40521456713e-05,52.2892098827,331.390732728,331.326332185,0.0644005436438,0.0643011194694,9.94241743972e-05,331.360135,331.187168,0.381479711743,0.000402437734798,0.0011753343017,-0.727601858947,,,,,"",,,0,-0.000150856867005,2.65508085928e-05,0.000301713734009,1,0,0.00081438137178,0.000241021751153,0.000763411220087,0.00019430528495,0.000194005308561,2.99976389082e-07,0.00115097668279,10.7087439251,"test",331.061133333,0.00114440092333,1.00024102175,1.00114440092,307.8,478.05,0.282397238783,25551720,0.0555381236272,331.554864466,331.165405534,0.705066550687,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:06:00.000+09:00",331.42,331.4915,328.68,331.39,148,-0.000150856867005,-0.000120689134961,0.000244786662839,51.3035786857,331.390620001,331.331048319,0.0595716817381,0.0633552319231,-0.003783550185,331.36419,331.199768,0.555052589475,0.000395941295632,0.00116891136255,-0.721723351415,,,,,"",,,0,-0.000150879628233,-0.000150879628233,0.000543468420894,0,-6.03427468018e-05,0.00848268163167,7.78901304934e-05,0.000574372383014,0.000179763063877,0.000191180276783,-1.14172129063e-05,0.00167492256699,10.8005285922,"test",331.076768333,0.000946099807134,1.00007789013,1.00094609981,301.4,484.4,0.305532617671,25551572,0.041701073493,331.557857683,331.170522317,0.566634762044,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:07:00.000+09:00",331.35,331.5,331.34,331.34,810,-0.000150879628233,9.05496362922e-05,-0.00036927265355,50.2828578082,331.382832308,331.331711407,0.0511209018208,0.0609083659027,-0.00978746408191,331.35807,331.212968,0.52683454737,0.000383390313039,0.0011379516422,0.810718949447,,,,,"",,,0,3.01804792662e-05,0.000277358604455,0.000995955815778,1,-0.000120703702586,0.000482814810344,-5.45331520071e-05,0.000383535707454,0.000154285331746,0.000183824367425,-2.95390356791e-05,0.00159001191335,12.5001830122,"test",331.093768333,0.000743691637285,0.999945466848,1.00074369164,419.2,459.1,1.76432149858,25550762,-0.187540840775,331.54660473,331.16953527,0.452077794886,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:08:00.000+09:00",331.35,331.42,331.24,331.35,418,3.01804792662e-05,-0.00021121235894,-5.22079275775e-05,50.4949980689,331.377781184,331.333066117,0.044715066822,0.0576697060865,-0.0129546392645,331.357205,331.225368,0.502060651129,0.000378483378163,0.00113784245364,0.00734919088918,,,,,"",,,0,-0.000362154821186,9.05387052965e-05,0.000965746189829,1,3.01804792662e-05,0.000543248626788,-2.17439062478e-05,0.000376275527302,0.00013494814191,0.00017404468413,-3.90965422198e-05,0.00151519737779,11.838663871,"test",331.110101667,0.000724527376622,0.999978256094,1.00072452738,462.8,415.15,1.00686498856,25551180,-0.000843068770324,331.545721148,331.168688852,0.480890231175,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:09:00.000+09:00",331.3988,331.42,331.23,331.23,1259,-0.000362154821186,-0.000935030463896,-0.000543133882502,47.8561140591,331.355045617,331.32543159,0.0296140272438,0.052058570318,-0.0224445430742,331.348205,331.238968,0.47977060462,0.000385032243848,0.00117496635106,1.87272535196,,,,,"",,,0,0.000660568185249,0.000483048033089,0.00156990610754,1,0.000147276293949,0.000573411800211,-0.000356739521194,-2.70741092273e-05,8.94062350747e-05,0.000157167437484,-6.77612024098e-05,0.0014484515431,12.9408884301,"test",331.126768333,0.000311758747824,0.999643260479,1.00031175875,554,477.15,2.63858325474,25549921,-0.134653672849,331.542866496,331.153543504,0.196383202061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:10:00.000+09:00",331.3299,331.4488,331.29,331.4488,682,0.000660568185249,2.65508085928e-05,0.000151479215664,52.7090112501,331.369469368,331.334569991,0.0348993776911,0.0486267317926,-0.0137273541015,331.350715,331.256544,0.461129847147,0.000413138439853,0.001197846303,0.568112032544,,,,,"",,,0,-0.000328255827144,-0.000175291025341,0.00106864167256,0,0.00030160311566,0.000479425172841,0.000296015658213,0.000580384005938,0.000105293419952,0.000146709632959,-4.14162130064e-05,0.00139125514151,12.3285074299,"test",331.146581667,0.000912642165328,1.00029601566,1.00091264217,663.4,456.75,1.49315818281,25550603,0.0533114395183,331.549168614,331.152261386,0.747123238993,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:11:00.000+09:00",331.3527,331.4297,331.34,331.34,139,-0.000328255827144,-0.000150879628233,-0.00022630237014,50.2067861246,331.364935619,331.334972214,0.0299634057886,0.0448940665918,-0.0149306608032,331.346965,331.26998,0.435963429494,0.000419381801612,0.00118471229304,-0.731827572638,,,,,"",,,0,0.000277358604455,-7.87710508843e-05,0.0016901068389,0,-0.000289939200263,0.00027063003396,-2.10202619484e-05,0.000211368382973,9.04309947143e-05,0.000135492444594,-4.50614498798e-05,0.00131575852446,10.737640684,"test",331.16562,0.000526564321502,0.999978979738,1.00052656432,661.6,402.15,0.345642173318,25550464,-0.10978490613,331.543240411,331.150689589,0.482257074505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:12:00.000+09:00",331.4003,331.44,331.4003,331.4319,9,0.000277358604455,0.000277358604455,0.00100241618846,52.2679972026,331.375237832,331.34215205,0.0330857821524,0.0425324097039,-0.00944662755153,331.36356,331.281618,0.411966041673,0.000363548586567,0.000985624732015,-1.05916786815,,,,,"",,,0,-0.000156593254904,-0.000126421144132,0.00201579872064,0,0.000181988289974,0.000119816502686,0.000206238730656,0.00045363820941,9.98267884063e-05,0.000128329257696,-2.85024692902e-05,0.00124298850434,8.00098212549,"test",331.183985,0.000748571824812,1.00020623873,1.00074857182,501.4,340.5,0.0264317180617,25550473,0.0540381791483,331.52686006,331.20025994,0.70924670816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:13:00.000+09:00",331.33,331.41,331.25,331.38,356,-0.000156593254904,9.05387052965e-05,0.000181093806592,50.9844075244,331.375970473,331.344955602,0.0310148715296,0.0402289020691,-0.00921403053943,331.36656,331.293742,0.395532752982,0.000337271640847,0.000978913563425,0.0296494328941,,,,,"",,,0,3.01768362605e-05,0.000162351379081,0.00277626893596,1,-0.000307453808761,0.000482753772344,4.05593129253e-05,0.000260367127611,9.3593069979e-05,0.000121398099068,-2.78050290888e-05,0.00119359271224,11.6782049606,"test",331.195651667,0.000556614594442,1.00004055931,1.00055661459,489,346.75,1.02667627974,25550117,-0.0315789473684,331.52874961,331.20437039,0.541432986977,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:14:00.000+09:00",331.2892,331.4,331.2892,331.39,1670,3.01768362605e-05,0.000483048033089,0.000513254030554,51.2329121658,331.378128862,331.348292224,0.0298366381753,0.0381504492903,-0.008313811115,331.37506,331.306942,0.375194699198,0.000329643440137,0.000891745485814,2.98129616099,,,,,"",,,0,2.1123147953e-06,-0.000207610368448,0.00123721295151,0,-0.000274005673245,0.000334359345766,4.50848654692e-05,0.000250698036988,9.0034817512e-05,0.000115122512117,-2.50876946046e-05,0.0011321847346,13.2238766419,"test",331.207985,0.000549548948828,1.00004508487,1.00054954895,571.2,428.35,3.89868098518,25551787,0.173806466674,331.522811107,331.227308893,0.550557996857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:15:00.000+09:00",331.3073,331.44,331.3073,331.3907,159,2.1123147953e-06,-0.000175291025341,2.1123147953e-06,51.251543495,331.380062883,331.35143354,0.0286293426622,0.0362462279647,-0.00761688530253,331.375095,331.316756,0.357873649255,0.000310087981346,0.00089183272823,-0.656810637508,,,,,"",,,0,-0.000231750619435,-6.24640341446e-05,0.0023516049183,0,-0.000249554905097,0.000400434533329,4.70916500226e-05,0.000223182192451,8.63915090621e-05,0.000109376116966,-2.2984607904e-05,0.00107991458196,10.8722212224,"test",331.217496667,0.000522929298955,1.00004709165,1.0005229293,466.6,431.2,0.368738404453,25551946,0.17926716141,331.522860578,331.227329422,0.552803231516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:16:00.000+09:00",331.4307,331.4365,331.3,331.3139,3213,-0.000231750619435,-7.87710508843e-05,-0.000310786806587,49.0379533224,331.369883978,331.348653278,0.0212306998223,0.0332431223362,-0.0120124225139,331.369945,331.319234,0.342061245737,0.000313481299174,0.000897817483903,3.60199004439,,,,,"",,,0,0.000229691540258,-0.000192868454961,0.00233977505924,0,0.000120703447622,0.000411900515011,-0.000169131210738,-1.60992766269e-05,6.40803172529e-05,0.00010033724011,-3.62569228575e-05,0.00103243855974,13.8780275629,"test",331.226728333,0.000263178237775,0.999830868789,1.00026317824,1081.4,565.7,5.67968888103,25548733,-0.193565494078,331.518699865,331.221190135,0.31161960669,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:17:00.000+09:00",331.3858,331.39,331.3858,331.39,6,0.000229691540258,-0.000126421144132,0.000526545247265,51.2832646445,331.372978751,331.351715998,0.0212627523003,0.030847048329,-0.00958429602874,331.378665,331.324434,0.323064013898,0.000286369093423,0.000790148270698,-0.731336665002,,,,,"",,,0,0.000132170554332,-0.000271583330819,0.0022028425722,0,0.000217014740402,1.26767998565e-05,3.4205581702e-05,0.000197890627046,6.41623232454e-05,9.30838236791e-05,-2.89215004337e-05,0.000974875566246,7.59555820442,"test",331.238561667,0.000457188114123,1.00003420558,1.00045718811,1080.8,549.7,0.0109150445698,25548739,-0.169001273422,331.50958414,331.24774586,0.543290079812,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:18:00.000+09:00",331.41,331.4338,331.4,331.4338,1238,0.000132170554332,0.000162351379081,0.000283092895515,52.5782980718,331.382335866,331.357796295,0.0245395711671,0.0295855528966,-0.00504598172958,331.383355,331.33051,0.303116584334,0.000276262589357,0.000795214601723,0.843235069008,,,,,"",,,0,-0.000339736019682,-0.000403700527828,0.00279452487948,0,6.03518512932e-05,0.000101994628685,0.000152225509335,0.000311743099058,7.40406415008e-05,8.92653461917e-05,-1.52247046909e-05,0.000914561473013,12.9246829817,"test",331.250291667,0.000553986933597,1.00015222551,1.00055398693,1257.2,603.75,2.05051759834,25549977,-0.064347826087,331.515115441,331.251594559,0.691426954441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:19:00.000+09:00",331.41,331.44,331.31,331.3212,897,-0.000339736019682,-0.000207610368448,7.00275884551e-05,48.9740259582,331.372930348,331.355085458,0.017844889981,0.0272374203135,-0.0093925303325,331.384515,331.336334,0.290751114025,0.000285442643259,0.000779252880966,0.342203957978,,,,,"",,,0,0.000147289095899,0.000147289095899,0.00265241101384,1,-7.18092119754e-05,0.000392235191462,-0.000191062035594,-4.5675642684e-05,5.38597891744e-05,8.22085043562e-05,-2.83487151818e-05,0.000877550588446,12.6021475244,"test",331.263145,0.000175253422774,0.999808937964,1.00017525342,1102.6,641.35,1.39861230218,25549080,-0.119201683948,331.513631169,331.255398831,0.254813821982,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:20:00.000+09:00",331.4222,331.45,331.3,331.37,460,0.000147289095899,-6.24640341446e-05,-9.05250452624e-05,50.5559696702,331.372479525,331.356190239,0.0162892863169,0.0250477935142,-0.00875850719727,331.383015,331.341934,0.280697463023,0.000278953602048,0.000778909963577,-0.25563379073,,,,,"",,,0,-0.000362132963153,0.0005130216978,0.00223315327278,1,0.000304840137003,0.000452732876737,-3.92747950587e-05,8.47040386986e-05,4.91573960133e-05,7.55885973811e-05,-2.64312013679e-05,0.000847081700283,11.9344686257,"test",331.276478333,0.000282306993654,0.999960725205,1.00028230699,1162.8,650.15,0.707529031762,25549540,-0.104052910867,331.512073766,331.253956234,0.449577233705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:21:00.000+09:00",331.37,331.44,331.25,331.25,22,-0.000362132963153,-0.000192868454961,-0.000543101107323,46.7202163027,331.353636521,331.348324295,0.00531222605224,0.0211006800218,-0.0157884539696,331.374015,331.345334,0.274219072807,0.000288525573664,0.000841277956131,-0.82743524428,,,,,"",,,0,0.000150943396226,0.000966339622642,0.0035320754717,1,0,0.000573377191659,-0.000374244794059,-0.000287717949274,1.6036908837e-05,6.37001661035e-05,-4.76632572666e-05,0.000827831163191,8.89405304251,"test",331.286175,-0.000109195622184,0.999625755206,0.999890804378,524.6,642.25,0.0342545737641,25549518,-0.121058777735,331.513403827,331.234626173,0.0551472716823,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:22:00.000+09:00",331.281,331.41,331.281,331.3,628,0.000150943396226,-0.000271583330819,-3.01832120974e-05,48.4743986688,331.345384749,331.344744718,0.000640030961108,0.0170085502097,-0.0163685192486,331.373515,331.349734,0.266060567606,0.000280294344642,0.000847213295982,-0.046543404479,,,,,"",,,0,0,0.0011168125566,0.00286839722306,1,9.35849056605e-05,0.000389433962264,-0.00022184935329,-0.000150095186133,1.93187733507e-06,5.13388174152e-05,-4.94069400801e-05,0.000803080493832,12.2455692822,"test",331.293675,1.90918223841e-05,0.999778150647,1.00001909182,649,662.6,0.947781466948,25550146,-0.0532749773619,331.513887024,331.233142976,0.238142266721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:23:00.000+09:00",331.34,331.4152,331.28,331.3,1191,0,-0.000403700527828,-0.000362078329612,48.4743986688,331.33840248,331.341430294,-0.00302781454855,0.013001277258,-0.0160290918066,331.367515,331.349734,0.256713384206,0.000269682817545,0.000858010784074,0.643673138502,,,,,"",,,0,0.000211288862058,0.0011168125566,0.00220344099004,1,0.000120736492605,0.000408089345005,-0.000203746586324,-0.000150095186133,-9.13919272124e-06,3.92432153879e-05,-4.83824081092e-05,0.000774866840344,12.885575413,"test",331.302445,-7.37996364597e-06,0.999796253414,0.999992620036,639.6,712.15,1.67240047743,25550146,-0.0636101944815,331.509673451,331.225356549,0.262536100821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:24:00.000+09:00",331.2918,331.55,331.29,331.37,1353,0.000211288862058,0.000147289095899,-0.000512758641491,51.0890614614,331.343263637,331.343546569,-0.00028293208976,0.0103444353885,-0.0106273674782,331.359015,331.349852,0.256948142477,0.000260914938392,0.00071342061146,0.810412081492,,,,,"",,,0,0.0005130216978,0.00114675438332,0.00217279777892,1,-2.4750980984e-05,0.000784787201932,3.31513539777e-05,6.08058216365e-05,-8.538253003e-07,3.12171753281e-05,-3.20710006284e-05,0.000775411601765,13.0133174345,"test",331.313111667,0.000171705650426,1.00003315135,1.00017170565,730.8,739.65,1.82924356114,25551499,-0.024065436355,331.477214176,331.240815824,0.546468175218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:25:00.000+09:00",331.6355,331.68,331.3901,331.54,300,0.0005130216978,0.0005130216978,0.000301713734009,56.8198260674,331.37353077,331.358098675,0.0154320947037,0.0113619672515,0.00407012745221,331.364015,331.346252,0.260737560871,0.000277695078826,0.000834372636941,-0.59634241893,,,,,"",,,0,9.07884418171e-05,0.00079326778066,0.00141762683236,1,0.000801219180976,0.000874852883484,0.000531092671605,0.000584729716514,4.65467053862e-05,3.42702758386e-05,1.22764295476e-05,0.000786443749989,11.5075409947,"test",331.323778333,0.000652599302575,1.00053109267,1.0006525993,698.8,747.9,0.401123144805,25551799,0.00528145473994,331.502255533,331.225774467,1.13651736417,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:26:00.000+09:00",331.5,331.63,331.4604,331.5701,247,9.07884418171e-05,0.000966339622642,0.000543468420894,57.7634464307,331.40377219,331.373802477,0.0299697129071,0.0150835163826,0.0148861965245,331.37302,331.339854,0.254227735095,0.000275458517893,0.000994396859288,-0.676789467263,,,,,"",,,0,0.000301293753568,0.000994963056077,0.00129655840499,1,-0.000120649092116,0.00051155215057,0.000594737616237,0.000694893769103,9.03872602117e-05,4.54911838632e-05,4.48960763485e-05,0.000766739024704,11.3132397972,"test",331.330113333,0.000724312874107,1.00059473762,1.00072431287,743.8,752.85,0.328086604237,25552046,0.0314803745766,331.537778145,331.208261855,1.0980887919,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:27:00.000+09:00",331.65,331.67,331.5671,331.67,117,0.000301293753568,0.0011168125566,0.000995955815778,60.8234555426,331.444730314,331.395743034,0.0489872802983,0.0218642691658,0.0271230111325,331.38952,331.366854,0.24341861116,0.000278454302063,0.00125841544228,-0.791123268782,,,,,"",,,0,0,0.00129646938222,0.00144722163596,1,0.000240974683785,0.000310341614036,0.000846375588462,0.000914835012436,0.000147698858197,6.59217570651e-05,8.17771011323e-05,0.000733918084722,10.5663402028,"test",331.339113333,0.000998634490622,1.00084637559,1.00099863449,641.6,718.2,0.16290726817,25552163,0.0975355054302,331.598032845,331.181007155,1.1725724749,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:28:00.000+09:00",331.6599,331.829,331.5001,331.67,1222,0,0.0011168125566,0.000965746189829,60.8234555426,331.479387189,331.416058365,0.0633288242054,0.0301571801737,0.0331716440317,331.40552,331.369852,0.249524424648,0.000278638325034,0.0014518305604,0.606614288281,,,,,"",,,0,0.000241203605994,0.0018994783972,0.00174510808937,1,-3.04519552567e-05,0.000991648325143,0.000798055506136,0.000905779443086,0.000190939259521,9.09252575563e-05,0.000100014001965,0.000752327387609,12.9123871057,"test",331.348113333,0.000971445599701,1.00079805551,1.0009714456,647.8,758.4,1.61128691983,25552163,0.0648074894515,331.646092331,331.164947669,1.04968914962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:29:00.000+09:00",331.5772,331.79,331.5772,331.75,1273,0.000241203605994,0.00114675438332,0.00156990610754,63.293320518,331.521019929,331.440794782,0.0802251469337,0.0401707735257,0.040054373408,331.43152,331.398452,0.246901251459,0.000264888474789,0.00162753917887,0.672022730155,,,,,"",,,0,0.000159758854559,0.000150715900528,0.00114544084401,1,-0.000279796182953,0.000641601591944,0.000960922485586,0.0010608015755,0.000241824105301,0.000121087486136,0.000120736619165,0.0007442388891,12.9535156397,"test",331.360113333,0.00117662522126,1.00096092249,1.00117662522,631.8,759.1,1.67698590436,25553436,0.231524173363,331.701228892,331.161811108,1.09041434951,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:30:00.000+09:00",331.65,331.824,331.65,331.803,700,0.000159758854559,0.00079326778066,0.00106864167256,64.8733123778,331.564401479,331.467624798,0.0967766801603,0.0514919548526,0.0452847253077,331.44923,331.401352,0.241694019212,0.000230059674449,0.00189885645476,-0.0784697771295,,,,,"",,,0,0.000292342142777,0.00110607800412,0.000985524543178,1,-0.000301431801055,0.000524491333836,0.00106734295325,0.00121196850156,0.000291669093288,0.0001551883342,0.000136480759088,0.000728426262608,12.3556260598,"test",331.371996667,0.00130066311477,1.00106734295,1.00130066311,711.8,760,0.921052631579,25554136,0.232434210526,331.763917255,331.134542745,1.06209775656,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:31:00.000+09:00",331.7,332.67,331.7,331.9,8345,0.000292342142777,0.000994963056077,0.0016901068389,67.620337409,331.61603202,331.499652591,0.116379429211,0.0644694497242,0.0519099794864,331.47723,331.406952,0.293715874983,0.000218023523223,0.00220985006546,3.96541451111,,,,,"",,,0,0.00060259114191,0.000569749924676,0.00126845435372,1,-0.000310425161918,0.00292342142777,0.00127541188877,0.00148774187453,0.000350646065715,0.000194243596638,0.000156402469076,0.000884952922514,14.8342519159,"test",331.385663333,0.00155207881202,1.00127541189,1.00155207881,2331.4,1170.3,7.13065026062,25562481,0.513415363582,331.843487489,331.110972511,1.07714860782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:32:00.000+09:00",331.83,332.31,331.75,332.1,3618,0.00060259114191,0.00129646938222,0.00201579872064,72.4110821258,331.690488633,331.54412277,0.146365863034,0.0808487323862,0.0655171306478,331.510635,331.442552,0.312736169627,0.000242553649629,0.00274377329931,1.21656203343,,,,,"",,,0,0.000602228244505,6.02228244504e-05,0.000345980126468,1,-0.000210906899669,0.00168725519735,0.00177781626825,0.00198359563681,0.000440728283752,0.000243446950877,0.000197281332875,0.000941692772137,13.9991136266,"test",331.402663333,0.00210419753315,1.00177781627,1.00210419753,3031.6,1350.75,2.67851193781,25566099,0.578419396632,331.965430014,331.055839986,1.14794575729,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:33:00.000+09:00",332.19,332.4,331.89,332.3,3809,0.000602228244505,0.0018994783972,0.00277626893596,76.2028394507,331.784259612,331.600113675,0.184145936679,0.101508173245,0.0826377634341,331.556635,331.44883,0.326826443225,0.000258181221022,0.00341006477985,1.18885851387,,,,,"",,,0,-0.00150466445983,0.000180559735179,-0.000220282876918,1,0.000271002710027,0.00153568202349,0.00224204531452,0.00256802837409,0.000554155692684,0.000305471481326,0.000248684211357,0.000983528267303,14.0511609319,"test",331.41933,0.00265726805977,1.00224204531,1.00265726806,3549,1523.4,2.50032821321,25569908,0.649566758566,332.121949802,330.991320198,1.15747880444,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:34:00.000+09:00",332.35,332.5,331.8,331.8,3930,-0.00150466445983,0.000150715900528,0.00123721295151,55.6215131031,331.78668121,331.61492007,0.171761140398,0.115558766675,0.0562023737229,331.577135,331.44943,0.35348169728,0.000441821404239,0.00343436426719,1.15086224106,,,,,"",,,0,0.00111512959614,0.00120554550934,0.00144665461121,1,0.000150466445983,0.00210653024376,0.000672136213494,0.0010576877444,0.000517664678717,0.000348278380577,0.00016938629814,0.00106534568198,14.0809278495,"test",331.426595,0.00112665973592,1.00067213621,1.00112665974,4080.4,1636.4,2.40161329748,25565978,0.433604253239,332.146513332,331.007756668,0.695709063222,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:35:00.000+09:00",331.79,332.25,331.71,332.17,5473,0.00111512959614,0.00110607800412,0.0023516049183,63.4816447074,331.845653332,331.656037102,0.189616230032,0.130370259347,0.059245970685,331.6161,331.464322,0.366804433189,0.000497385754713,0.00372495998254,1.6781154927,,,,,"",,,0,-0.000243549989463,-0.000180630400096,0.000270945600144,0,-3.01386377336e-05,0.00162748643761,0.0016703049098,0.00212897121398,0.000570840924923,0.000392480535108,0.000178360389815,0.00110426719207,14.4132296273,"test",331.434095,0.00222036601274,1.00167030491,1.00222036601,5035,1902.1,2.87734609116,25571451,0.512722780085,332.233728351,330.998471649,0.948408819862,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:36:00.000+09:00",332.11,332.24,332.03,332.0891,1842,-0.000243549989463,0.000569749924676,0.00233977505924,60.9401324891,331.883106665,331.688115835,0.194990830399,0.143294373557,0.0516964568421,331.65486,331.479926,0.355604116532,0.000497806570733,0.00382315780476,0.00401127072968,,,,,"",,,0,9.3047317723e-05,0.00099641933445,0.000364058922741,1,-0.000180630400096,0.000632206400337,0.00130931294057,0.00183774024373,0.000587164199003,0.00043149375742,0.000155670441583,0.00107080935969,13.324012158,"test",331.437413333,0.00196624352125,1.00130931294,1.00196624352,3734.4,1833.55,1.00460854626,25569609,0.569278176216,332.288844433,331.020875567,0.842468976545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:37:00.000+09:00",332,332.24,331.99,332.12,2311,9.3047317723e-05,6.02228244504e-05,0.0022028425722,61.5729460296,331.919551794,331.720107255,0.199444539173,0.15452440668,0.0449201324924,331.69136,331.493078,0.348060965351,0.000497150064002,0.00393480500198,0.17530689926,,,,,"",,,0,0.000722630374564,0.00039232807419,0.000270986390461,1,-0.000268301488968,0.000752810013939,0.00129228569596,0.00189120691081,0.000600519508529,0.000465266791161,0.000135252717369,0.00104799760735,13.5509332625,"test",331.467413333,0.0019687807622,1.0012922857,1.00196878076,3473,1948.8,1.18585796388,25571920,0.594750615764,332.343930411,331.038789589,0.828424329873,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:38:00.000+09:00",332.1073,332.44,332.0125,332.36,3146,0.000722630374564,0.000180559735179,0.00279452487948,66.1588741762,331.987313056,331.767506717,0.219806339047,0.167580793154,0.0522255458937,331.73767,331.512932,0.353735182112,0.000514799869049,0.00423489610266,0.530962779419,,,,,"",,,0,-0.000481405704658,-0.000992899265856,-0.000671560957997,0,-3.82391906539e-05,0.00128718535469,0.00187597025083,0.0025551582404,0.000661350159608,0.000504214686345,0.000157135473263,0.00106431334129,13.8601067588,"test",331.481411667,0.00265049050237,1.00187597025,1.0026504905,3340.4,2044.2,1.5389883573,25575066,0.613663046669,332.440107283,331.035232717,0.942979049628,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:39:00.000+09:00",332.2,332.42,332.17,332.2,1322,-0.000481405704658,0.00120554550934,0.00265241101384,60.9376838673,332.020034125,331.799543257,0.220490867849,0.178162808093,0.0423280597562,331.78161,331.528732,0.346325526247,0.000522268155414,0.00423578297644,-0.359955341003,,,,,"",,,0,-0.000270921131848,-0.000331125827815,0.000361228175798,0,-0.000481405704658,0.000752196413528,0.00126104035724,0.00202476568456,0.00066372928311,0.000536311884686,0.000127417398423,0.00104252115065,12.9926404946,"test",331.512745,0.00207308771794,1.00126104036,1.00207308772,2818.8,2065.45,0.640054225471,25573744,0.59706117311,332.484287448,331.078932552,0.797711276582,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:40:00.000+09:00",332.2114,332.4,332.1001,332.11,909,-0.000270921131848,-0.000180630400096,0.00223315327278,58.1573726888,332.033875028,331.822540052,0.211334975966,0.184797241667,0.0265377342986,331.81861,331.54296,0.343009417229,0.00052958195051,0.00415830048409,-0.575015139205,,,,,"",,,0,0.000933425672217,-0.000301105055554,0.00108397819999,0,3.4316676701e-05,0.000902769416014,0.000878160510648,0.00171030626016,0.000636340296787,0.000556433837185,7.99064596024e-05,0.0010328186963,12.617814646,"test",331.520278333,0.00177884040648,1.00087816051,1.00177884041,1906,2087.9,0.435365678433,25572835,0.557857177068,332.508510743,331.128709257,0.711182552586,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:41:00.000+09:00",332.1,332.5,332.1,332.42,2620,0.000933425672217,0.00099641933445,0.0035320754717,64.2139241091,332.09327887,331.866796345,0.226482525334,0.193134298401,0.0333482269335,331.87711,331.56306,0.347080173141,0.000546625344567,0.00413119797182,0.201421684088,,,,,"",,,0,-0.000510498766621,-0.00126346188557,0.000150412129234,0,-3.01105055553e-05,0.00120442022222,0.00163581634178,0.0025845460589,0.000681314377397,0.000580994821012,0.000100319556385,0.00104410135714,13.6773299746,"test",331.533611667,0.00267360020867,1.00163581634,1.00267360021,2061.6,2217.8,1.18135088827,25575455,0.584746144828,332.562635022,331.191584978,0.895966582317,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:42:00.000+09:00",332.5,332.5,332.22,332.2503,774,-0.000510498766621,0.00039232807419,0.00286839722306,59.1652429268,332.117435967,331.895204023,0.222231944066,0.198953827534,0.0232781165325,331.924625,331.586066,0.342288732203,0.000566805439397,0.00391496088229,-0.728742040884,,,,,"",,,0,-0.000663054329823,-0.000301880841041,0.000684122783335,0,0.000240659406775,0.000842307923711,0.000981171553632,0.0020032023903,0.000668869054645,0.000598807066642,7.00619880026e-05,0.00103021346317,12.4574643627,"test",331.565783333,0.00206449730664,1.00098117155,1.00206449731,1754.2,2225.1,0.347849534852,25574681,0.551323536021,332.574360961,331.274889039,0.750621036361,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:43:00.000+09:00",332.3721,332.3721,332.02,332.03,2806,-0.000663054329823,-0.000992899265856,0.00220344099004,53.3059919199,332.10398428,331.90518891,0.198795369636,0.198922135954,-0.000126766318061,331.961125,331.600266,0.342989537045,0.000593008087842,0.00351828475213,0.252552099859,,,,,"",,,0,0.00018070656266,0.0006589765985,0.000760473451194,1,0.000366591091114,0.00105974321167,0.000207479113707,0.00129593985308,0.000598727131995,0.000599108923755,-3.81791759964e-07,0.00103300767113,13.7447416603,"test",331.566515,0.00139786431691,1.00020747911,1.00139786432,1686.2,2305.85,1.21690482902,25571875,0.471171151636,332.545091882,331.377158118,0.558971666117,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:44:00.000+09:00",332.04,332.22,331.84,332.09,3396,0.00018070656266,-0.000331125827815,0.00217279777892,54.6240148177,332.101832852,331.918878621,0.182954231611,0.195728555086,-0.0127743234745,331.997125,331.617666,0.345633141542,0.000592784923161,0.00312600097547,0.498665066064,,,,,"",,,0,-0.000240898551597,0.000120449275799,0.00093348188744,1,3.01177604434e-05,0.00114447489685,0.000279746398406,0.00142433304503,0.000550917617547,0.00058938406783,-3.84664502832e-05,0.00104078153977,13.9357604506,"test",331.571848333,0.00156271308699,1.0002797464,1.00156271309,2101,2408,1.41029900332,25575271,0.493604651163,332.516036668,331.478213332,0.589490182697,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:45:00.000+09:00",332.03,332.22,331.8946,332.01,2528,-0.000240898551597,-0.000301105055554,0.00141762683236,52.4962976555,332.087704721,331.925628352,0.162076368696,0.188998117808,-0.026921749112,332.020625,331.630066,0.344187917146,0.000589839305778,0.00285921174147,0.00447598902162,,,,,"",,,0,-3.01195747116e-05,0.000361434896539,0.00240956597693,1,-0.000180673913698,0.000979854858623,-3.20010240328e-05,0.00114565607571,0.000488167129592,0.000569254292966,-8.10871633746e-05,0.00103667936853,13.6403500356,"test",331.581591667,0.00129201482863,0.999967998976,1.00129201483,2424.8,2519.4,1.00341351115,25572743,0.415654520918,332.495283635,331.545966365,0.488807746006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:46:00.000+09:00",332.2,332.2,331.9156,332,625,-3.01195747116e-05,-0.00126346188557,0.00129655840499,52.2224668157,332.074211687,331.931137363,0.143074323748,0.179813358996,-0.0367390352476,332.04212,331.641728,0.339917351636,0.000590225068449,0.0025762912361,-1.00664783106,,,,,"",,,0,0.000451807228916,0.00096686746988,0.0025,1,0.00057227191952,0.000856600704798,-0.000126851376566,0.00108029831517,0.000430946758278,0.000541606503,-0.000110659744722,0.00102384744469,12.2428914379,"test",331.59311,0.00122707615969,0.999873148623,1.00122707616,2025.8,2538.3,0.246227790253,25572118,0.395382736477,332.469838602,331.614401398,0.450762019919,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:47:00.000+09:00",331.93,332.22,331.91,332.15,3435,0.000451807228916,-0.000301880841041,0.00144722163596,55.93541832,332.085871428,331.94734941,0.138522017037,0.171555090604,-0.0330330735668,332.06612,331.660416,0.337780397948,0.000594137037012,0.00237329775587,0.400351377049,,,,,"",,,0,0.000297455968689,0.000195393647449,0.00183651964474,1,-0.000210843373494,0.000933734939759,0.000252600295387,0.00147616048338,0.000417046566423,0.000516498842704,-9.94522762812e-05,0.00101695137121,13.9473597552,"test",331.60457,0.0016448205162,1.0002526003,1.00164482052,2558,2704.2,1.27024628356,25575553,0.432475408624,332.460165889,331.672074111,0.606434304234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:48:00.000+09:00",332.0903,332.28,332.08,332.2488,597,0.000297455968689,0.0006589765985,0.00174510808937,58.237558693,332.110937362,331.969679084,0.141258277967,0.165495728077,-0.0242374501097,332.09506,331.678592,0.327938940951,0.000595856883054,0.00214800588722,-1.11874651035,,,,,"",,,0,-0.000357563368175,-6.62154385509e-05,0.00159880186174,0,-0.000179738070149,0.000602137588439,0.000462939737797,0.00171915828683,0.000425158128388,0.000498107827859,-7.29496994712e-05,0.000987028217864,12.1978062408,"test",331.619261667,0.00189837686198,1.00046293974,1.00189837686,2116.2,2672.95,0.223348734544,25576150,0.448699002974,332.451731072,331.738388928,0.715520702505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:49:00.000+09:00",332,332.25,332,332.13,1425,-0.000357563368175,0.000120449275799,0.00114544084401,54.5472779088,332.113870075,331.981554707,0.13231536812,0.158859656085,-0.0265442879651,332.11406,331.695232,0.322371873741,0.000602381615174,0.00192517667117,-0.678617904156,,,,,"",,,0,0,0.000451630385692,0.00201758347635,1,-0.000748836414157,0.000752448165351,4.79955591159e-05,0.00131074540137,0.000398384271582,0.000478305651659,-7.99213800774e-05,0.000970619557825,13.0674556641,"test",331.631261667,0.00150389420716,1.00004799556,1.00150389421,1722,2680.55,0.531607319393,25574725,0.397101341143,332.43374912,331.79437088,0.524930469933,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:50:00.000+09:00",332.165,332.2,332.1,332.13,264,0,0.000361434896539,0.000985524543178,54.5472779088,332.116351602,331.992550655,0.123800947379,0.151847914344,-0.0280469669654,332.13041,331.709832,0.306488168473,0.000602030756323,0.00172258345495,-1.27668456634,,,,,"",,,0,0.000575076024448,0.000391413000933,0.00186673892753,1,0.000105380423328,0.000301086923795,-1.23445486377e-06,0.00126667333756,0.000372748464092,0.000457194214145,-8.44457500538e-05,0.000922795798252,11.3814869664,"test",331.643451667,0.00146708258791,0.999998765545,1.00146708259,1269.2,2658.75,0.0992947813822,25574725,0.387193229901,332.416471175,331.844348825,0.499283370068,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:51:00.000+09:00",332.13,332.4,332.1155,332.321,1614,0.000575076024448,0.00096686746988,0.00126845435372,59.3501546543,332.147835971,332.016880236,0.130955735147,0.147669478505,-0.0167137433579,332.15146,331.727652,0.304917585011,0.000610823978085,0.00166766097699,-0.521652495202,,,,,"",,,0,-0.000319269621842,-0.000334014401738,0.00114046358792,0,0,0.000856592298196,0.000510429790072,0.00178866005418,0.00039406397774,0.00044435795061,-5.02939728694e-05,0.000917539321954,13.1925740825,"test",331.658551667,0.00199738052887,1.00051042979,1.00199738053,1467,2322.2,0.695030574455,25576339,0.29838084575,332.428418014,331.874501986,0.80607527376,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:52:00.000+09:00",332.3482,332.39,332.2,332.2149,872,-0.000319269621842,0.000195393647449,0.000345980126468,55.8214954911,332.158153514,332.031548367,0.126605147385,0.143456612281,-0.0168514648958,332.157205,331.74575,0.296709186082,0.000603143918021,0.00166918890935,-0.966452644078,,,,,"",,,0,3.58201874751e-05,-1.47494889604e-05,0.00106888643465,0,8.18485741196e-05,0.000571736363335,0.000173697872969,0.00141418541157,0.00038109412728,0.000431818718187,-5.07245909074e-05,0.000893124258068,12.5765749245,"test",331.677133333,0.00162135586877,1.00017369787,1.00162135587,954.4,2184.9,0.399102933773,25575467,0.214380520848,332.434421561,331.879988439,0.604061243156,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:53:00.000+09:00",332.213,332.3,332.2,332.2268,733,3.58201874751e-05,-6.62154385509e-05,-0.000220282876918,56.1364932519,332.168714512,332.046011451,0.122703061276,0.13930590208,-0.0166028408034,332.153545,331.761886,0.282658529933,0.000588133253797,0.00163449554673,-0.968809421484,,,,,"",,,0,0.000160131572769,-0.000270899277241,0.00070193012725,0,-5.7191895968e-06,0.000301009978782,0.000220545591347,0.00140134843579,0.000369335229056,0.000419309646542,-4.99744174864e-05,0.000850799905164,12.4029676765,"test",331.692246667,0.00161159429774,1.00022054559,1.0016115943,981.6,2031.1,0.360888188666,25576200,0.154891438137,332.424996745,331.882093255,0.634931901031,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:54:00.000+09:00",332.18,332.3,332.07,332.28,935,0.000160131572769,0.000451630385692,0.00144665461121,57.592257225,332.185835356,332.063343936,0.122491420465,0.135943005757,-0.0134515852921,332.177545,331.776686,0.278897206366,0.000478391299414,0.00134066157058,-0.736137954894,,,,,"",,,0,-6.01902010352e-05,0.000120380402071,0.000541711809317,1,-0.000140867624165,0.000692298152949,0.000308434454833,0.00151702642542,0.000368639161143,0.000409121842292,-4.04826811487e-05,0.000839343945968,12.646527735,"test",331.709913333,0.0017186301758,1.00030843445,1.00171863018,883.6,1881.35,0.496983549047,25577135,0.296515799825,332.400213835,331.954876165,0.730061382829,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:55:00.000+09:00",332.07,332.32,332.07,332.26,1649,-6.01902010352e-05,0.000391413000933,0.000270945600144,56.8286708621,332.197245301,332.077911052,0.119334249795,0.132621254564,-0.0132870047695,332.182045,331.793086,0.276833120197,0.000414631468131,0.00135766978317,-0.041699666787,,,,,"",,,0,-0.000150484560284,0.000632035153193,0.00146963221573,1,-0.00063199711087,0.000752377512941,0.000234675537625,0.00140724451383,0.000359159242144,0.000399149023549,-3.99897814047e-05,0.000833182207299,13.2138439427,"test",331.724413333,0.00161455306013,1.00023467554,1.00161455306,1160.6,1690.15,0.975653048546,25575486,0.119368103423,332.407541763,331.956548237,0.672851705572,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:56:00.000+09:00",332.3,332.3,332.14,332.21,3475,-0.000150484560284,-0.000334014401738,0.000364058922741,54.870033735,332.199207563,332.087695418,0.111512144572,0.128399432566,-0.0168872879942,332.18809,331.809486,0.268487897326,0.000412234386871,0.00133451808333,1.60559580391,,,,,"",,,0,0,0.000782637488336,0.0011739562325,1,0.000120387648227,0.000481550592909,6.59566091006e-05,0.00120706012606,0.00033566763364,0.000386500805412,-5.08331717716e-05,0.000808187283122,13.9591179233,"test",331.737631667,0.00142392146155,1.00006595661,1.00142392146,1532.8,1771.8,1.96128231177,25572011,0.067784174286,332.409745507,331.966434493,0.54942354092,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:57:00.000+09:00",332.19,332.2535,332,332.21,695,0,-1.47494889604e-05,0.000270986390461,54.870033735,332.200867938,332.096755017,0.104112920883,0.123542130229,-0.0194292093462,332.19259,331.826886,0.267417333231,0.000411889293117,0.0013220528314,-0.923893101191,,,,,"",,,0,-0.000220342554408,0.000805514584149,0.00063213027904,1,-6.02028837181e-05,0.000763071551127,5.24093568732e-05,0.00115455985083,0.000313394903474,0.000371879625024,-5.84847215503e-05,0.000804964730837,12.3496834758,"test",331.754205,0.00137389366323,1.00005240936,1.00137389366,1497.4,1691,0.410999408634,25572011,0.00269071555293,332.412178077,331.973001923,0.539642407345,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:58:00.000+09:00",332.26,332.26,332.05,332.1368,1559,-0.000220342554408,-0.000270899277241,-0.000671560957997,51.8366071053,332.191011332,332.099721312,0.0912900200345,0.11709170819,-0.0258016881559,332.18143,331.842622,0.263316095143,0.000380832117157,0.00124469190953,-0.0513589265673,,,,,"",,,0,0.000551579951394,0.000438674666583,0.000551579951394,1,0.000150507209295,0.00063213027904,-0.000134354289462,0.000886498540263,0.000274856685662,0.000352540604324,-7.76839186621e-05,0.000792794099128,13.1573487325,"test",331.767485,0.00111317418583,0.999865645711,1.00111317419,1662.6,1611.65,0.967331616666,25570452,-0.143145223839,332.388161769,331.974698231,0.392058196544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T21:59:00.000+09:00",332.16,332.5,332.13,332.32,1682,0.000551579951394,0.000120380402071,0.000361228175798,58.0824772175,332.210855742,332.116038252,0.0948174906512,0.112636864683,-0.0178193740313,332.18743,331.864422,0.270936374062,0.000386590330805,0.00129641406269,0.0511703795759,,,,,"",,,0,0.000451372171401,0.000240731824747,3.00914780933e-05,1,6.98507362027e-05,0.00111399881013,0.000399081927934,0.00137278349169,0.00028531984428,0.00033894097461,-5.36211303301e-05,0.000815287596478,13.2338389897,"test",331.784518333,0.00161394410251,1.00039908193,1.0016139441,1812,1629.65,1.03212346209,25572134,-0.0493971098089,332.402756228,331.972103772,0.807835235224,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:00:00.000+09:00",332.47,332.5,332.37,332.47,1506,0.000451372171401,0.000632035153193,0.00108397819999,62.3837931978,332.25072409,332.14225764,0.108466449218,0.11180278159,-0.0033363323715,332.20543,331.884846,0.264440918772,0.000391605678485,0.00147270959942,-0.151947160068,,,,,"",,,0,0,0.00102264866003,-0.000511324330015,1,0.000451372171401,0.000391189215214,0.000796404802896,0.00176312358655,0.000326244320444,0.000336279308177,-1.00349877327e-05,0.000795382797761,13.123764036,"test",331.802351667,0.00201218686359,1.0007964048,1.00201218686,1783.4,1659.5,0.907502259717,25573640,0.0242542934619,332.450051063,331.960808937,1.04077518284,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:01:00.000+09:00",332.48,332.5,332.41,332.47,410,0,0.000782637488336,0.000150412129234,62.3837931978,332.284458845,332.166534852,0.117923992834,0.113027023838,0.0048969689952,332.20793,331.907446,0.251980853145,0.00033567282156,0.00153022739022,-1.11673756522,,,,,"",,,0,2.28592053417e-05,0.00108280446356,-0.000812103347671,1,3.00779017655e-05,0.00027070111589,0.000788873402269,0.00169491226178,0.000354690627225,0.000339961571987,1.47290552387e-05,0.00075790553477,11.8227141262,"test",331.819685,0.00195984454629,1.0007888734,1.00195984455,1170.4,1549,0.264686894771,25573640,-0.0585861846352,332.462106837,331.953753163,1.01552691274,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:02:00.000+09:00",332.43,332.53,332.42,332.4776,3018,2.28592053417e-05,0.000805514584149,0.000684122783335,62.6092491084,332.314172869,332.189576715,0.124596153868,0.115340849844,0.00925530402334,332.219295,331.92836,0.241839363635,0.000313937334895,0.00168428442591,1.29040920865,,,,,"",,,0,-0.000586806449517,0.000849380529696,0.000215954398131,1,-0.000120311607062,0.000330856919421,0.000777513539664,0.00165469440454,0.000374750521141,0.000346913144959,2.78373761822e-05,0.000727385434792,13.8189231253,"test",331.839145,0.00192398940758,1.00077751354,1.00192398941,1635,1661.2,1.81675896942,25576658,0.0595051769805,332.499070892,331.939519108,0.961628408897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:03:00.000+09:00",332.47,332.5752,332.27,332.2825,2476,-0.000586806449517,0.000438674666583,0.000760473451194,53.7097051128,332.30930012,332.196459921,0.112840198508,0.114840719577,-0.00200052106874,332.23192,331.94641,0.246365123375,0.000305803938115,0.00160709044916,0.802546157614,,,,,"",,,0,0.000353614770564,0.00149721998601,0.000426444365863,1,-2.28586828104e-05,0.000917956578127,0.000152243047567,0.00101248270768,0.000339591156646,0.000345611699614,-6.02054296792e-06,0.000741432736828,13.62038636,"test",331.85352,0.00129267876984,1.00015224305,1.00129267877,1818.4,1644.7,1.50544172189,25574182,0.0701343710099,332.498883373,331.964956627,0.594732096533,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:04:00.000+09:00",332.4,332.6,332.38,332.4,1246,0.000353614770564,0.000240731824747,0.00093348188744,57.617082745,332.323253948,332.211536964,0.111716983358,0.114215972333,-0.0024989889755,332.24742,331.96661,0.251446185991,0.000312094058069,0.00161444964059,-0.304262551644,,,,,"",,,0,0.00123345367028,0.00120367027678,0.000481347773767,1,0.000353614770564,0.000662087229993,0.00045923607172,0.00130552286569,0.000336092007695,0.00034361002507,-7.51801737516e-06,0.000756456636556,12.9340351768,"test",331.867853333,0.00160348964602,1.00045923607,1.00160348965,1731.2,1537.2,0.810564663024,25575428,0.00510668748374,332.515618364,331.979221636,0.784453636815,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:05:00.000+09:00",332.55,332.95,332.55,332.81,5363,0.00123345367028,0.00102264866003,0.00240956597693,67.8233500414,332.398137956,332.255867559,0.142270396179,0.119826857102,0.0224435390764,332.28742,331.994996,0.27277145842,0.000397808586087,0.00206366133182,2.93213552907,,,,,"",,,0,6.00943481266e-05,-0.00018028304438,-0.000931462395962,0,0.000451263537906,0.00120336943442,0.00157267464414,0.00245486832579,0.000427482335803,0.000360045843281,6.74364925223e-05,0.000819601149065,14.3948511158,"test",331.890686667,0.00276992808255,1.00157267464,1.00276992808,2502.6,1678.95,3.19425831621,25580791,0.239673605527,332.63028435,331.94455565,1.26207981411,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:06:00.000+09:00",332.75,332.98,332.75,332.83,3126,6.00943481266e-05,0.00108280446356,0.0025,68.2253149753,332.46457827,332.298395888,0.166182381766,0.129097962035,0.0370844197307,332.32892,332.025318,0.269716354247,0.000396585650695,0.00235418699794,1.04118404795,,,,,"",,,0,-0.000210317579545,-0.000390589790584,-0.0009314064237,0,-0.00018028304438,0.000691085003455,0.00150778331299,0.0024235561458,0.000499301089943,0.000387879584277,0.000111421505666,0.000810372725558,13.8551423212,"test",331.914686667,0.00275767650575,1.00150778331,1.00275767651,3045.8,1804,1.73281596452,25583917,0.327023281596,332.720102211,331.937737789,1.14046879637,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:07:00.000+09:00",332.83,332.897,332.71,332.76,1279,-0.000210317579545,0.000849380529696,0.00183651964474,65.1572617153,332.510027767,332.332588786,0.177438981508,0.13876616593,0.038672815578,332.35942,332.052718,0.26380804323,0.000395551884898,0.00255351205805,-0.342784446794,,,,,"",,,0,6.01033778098e-05,-0.000570982089193,0.000240413511239,0,0,0.000561848391071,0.00120526146062,0.00213002924433,0.000533234107187,0.000417015764904,0.000116218342283,0.000792787724576,12.9612576606,"test",331.938353333,0.0024752989777,1.00120526146,1.00247529898,2698,1696.2,0.754038438863,25582638,0.208849192312,332.783761893,331.935078107,0.972001476092,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:08:00.000+09:00",332.73,332.8,332.52,332.78,1133,6.01033778098e-05,0.00149721998601,0.00159880186174,65.6327920592,332.551561957,332.365730357,0.18583159975,0.148179252694,0.0376523470561,332.38598,332.079642,0.264964611571,0.000392755065884,0.00275852717794,-0.492343951591,,,,,"",,,0,6.04002644391e-05,-0.000961596249775,0.001081795781,0,-9.01550667146e-05,0.000841447289338,0.00118542906052,0.00210900612811,0.000558421779403,0.000445276917764,0.000113144861639,0.000796215552529,12.8401085243,"test",331.962186667,0.00246357376286,1.00118542906,1.00246357376,2429.4,1723,0.657573998839,25583771,0.221154962275,332.84442788,331.92753212,0.929732601511,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:09:00.000+09:00",332.79,332.93,332.69,332.8001,1877,6.04002644391e-05,0.00120367027678,0.00201758347635,66.133048634,332.589798579,332.397905886,0.191892692677,0.15692194069,0.0349707519869,332.419485,332.10922,0.26318142503,0.000379825942206,0.00286575959528,0.10979486961,,,,,"",,,0,-0.00015054082015,-0.00102193478908,0.00150210291403,0,3.00498828056e-05,0.000721197187331,0.00114498402523,0.0020802794936,0.000576600465797,0.000471520112795,0.000105080353001,0.000790809332779,13.3449736469,"test",331.988355,0.00244510082289,1.00114498403,1.00244510082,2555.6,1745.6,1.07527497709,25585648,0.312872364803,332.895802164,331.943167836,0.899539454432,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:10:00.000+09:00",332.9,332.94,332.65,332.75,2186,-0.00015054082015,-0.00018028304438,0.00186673892753,63.6462108368,332.614444951,332.423986932,0.190458019698,0.163629156492,0.0268288632063,332.450485,332.13682,0.265097037528,0.000383226424341,0.00287333579144,0.299336850365,,,,,"",,,0,-0.00015026296018,-5.1089406462e-06,0.00138241923366,0,0.000300180198263,0.000871393968932,0.00090093115671,0.0018461668899,0.000572375716599,0.000491748028525,8.06276880731e-05,0.000796685311879,13.4972215008,"test",332.010041667,0.00222872275073,1.00090093116,1.00222872275,1920.2,1841.7,1.18694684259,25583462,0.237199326709,332.928105939,331.972864061,0.813548858228,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:11:00.000+09:00",332.6634,332.8,332.55,332.7,1106,-0.00015026296018,-0.000390589790584,0.00114046358792,61.1738508964,332.627607266,332.444432344,0.18317492241,0.167538309676,0.0156366127348,332.469435,332.16582,0.264018677704,0.000370013442874,0.00292102376659,-0.612053276692,,,,,"",,,0,-0.00039074241058,-0.000300571085062,-0.00213405470394,0,-0.000260255447032,0.000751314800902,0.000693492320579,0.00160817268917,0.00055057085185,0.000503571715286,4.69991365638e-05,0.000793563804341,12.8157490827,"test",332.032708333,0.0020097166632,1.00069349232,1.00200971666,1516.2,1816.3,0.608930242801,25582356,0.165638936299,332.955010561,331.983859439,0.737414131481,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:12:00.000+09:00",332.7,332.8,332.57,332.57,1053,-0.00039074241058,-0.000570982089193,0.00106888643465,55.1728636703,332.61874461,332.453733652,0.165010958183,0.167032839377,-0.00202188119406,332.48719,332.19122,0.261588772154,0.00037395498796,0.00284432387999,-0.669392680974,,,,,"",,,0,-0.000330757434525,-0.000451032865261,-0.00306702348378,0,0,0.000691313495642,0.000249062227029,0.00114024687347,0.000496169101792,0.00050224866758,-6.07956578784e-06,0.000786567556165,12.7662517319,"test",332.051676667,0.00156097189009,1.00024906223,1.00156097189,1471,1825.35,0.57687566768,25581303,0.159859752924,332.960040627,332.014339373,0.5875646507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:13:00.000+09:00",332.582,332.8,332.45,332.46,1555,-0.000330757434525,-0.000961596249775,0.00070193012725,50.6456303323,332.594322362,332.454197826,0.140124536544,0.16165117881,-0.0215266422664,332.49885,332.21442,0.267903859857,0.000383240097372,0.00275402430645,-0.275979071817,,,,,"",,,0,0,-0.000421103290621,-0.000831378210913,0,3.60826292209e-05,0.00105241001894,-0.00011684250938,0.000739221373955,0.000421477881682,0.000486227452356,-6.47495706742e-05,0.0008058228354,13.155752311,"test",332.069676667,0.00117542600472,0.999883157491,1.001175426,1555.4,1866.45,0.833132417156,25579748,0.0950467464974,332.956704957,332.040995043,0.457573900453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:14:00.000+09:00",332.55,332.67,332.44,332.46,2186,0,-0.00102193478908,0.000541711809317,50.6456303323,332.573657384,332.454627617,0.119029767037,0.153126896456,-0.0340971294184,332.50785,332.23622,0.265196441296,0.000382216895203,0.00269014456519,0.231598486913,,,,,"",,,0,0.000867171990615,-0.000391024484148,-0.000345906274439,0,0.000270709258257,0.000691812548878,-0.000143906376947,0.000673556904783,0.000358027332724,0.00046058742843,-0.000102560095706,0.000797679243506,13.4963495968,"test",332.08751,0.00112166217874,0.999856093623,1.00112166218,1617.2,1929,1.13322965267,25579748,0.0677293934681,332.955097093,332.060602907,0.44650608045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:15:00.000+09:00",332.432,332.7483,332.4,332.7483,1423,0.000867171990615,-5.1089406462e-06,0.00146963221573,60.4981282484,332.600525478,332.476381126,0.124144351988,0.147330387562,-0.0231860355746,332.532265,332.260386,0.271132409775,0.000422894825051,0.00266897389875,-0.44422831367,,,,,"",,,0,-0.000445682216859,-0.00134726458407,-0.00100165800997,0,-8.42206581242e-05,0.00104764482945,0.000649666281255,0.00146846876895,0.00037308786247,0.000442768265269,-6.96804027989e-05,0.000814827332776,13.0679110583,"test",332.110136667,0.00192154126862,1.00064966628,1.00192154127,1464.6,1917.7,0.742034729103,25581171,0.148224435522,332.976024968,332.088505032,0.743414250533,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:16:00.000+09:00",332.66,332.77,332.56,332.6,3696,-0.000445682216859,-0.000300571085062,0.0011739562325,54.474037576,332.600444636,332.48553808,0.114906555558,0.140845621161,-0.0259390656031,332.551765,332.280984,0.266765809077,0.000435421423972,0.00251981922711,1.56395147241,,,,,"",,,0,-0.000541190619363,-0.00120264582081,0.000977149729405,0,-0.000265365743416,0.000631107657049,0.000145045087943,0.000960079015536,0.000345479722063,0.000423468494171,-7.7988772108e-05,0.00080206196355,14.021947813,"test",332.131571667,0.00141036978503,1.00014504509,1.00141036979,1982.6,1928.75,1.91626701231,25577475,0.141646143876,332.970750166,332.132779834,0.557561703785,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:17:00.000+09:00",332.55,332.57,332.32,332.42,1438,-0.000541190619363,-0.000451032865261,0.00063213027904,48.2004407044,332.572683922,332.480683407,0.0920005149877,0.131076599927,-0.039076084939,332.562265,332.295984,0.267711108428,0.000454625110834,0.00236935370936,-0.479625207071,,,,,"",,,0,-0.000300824258468,0.000389266590458,9.02472775404e-05,1,-0.000150330727601,0.000751653638004,-0.000427784553368,0.00037320944571,0.000276759866999,0.000394310209755,-0.000117550342756,0.000805339956766,13.0774098599,"test",332.148738333,0.000816687331188,0.999572215447,1.00081668733,2059.6,1965.9,0.73147159062,25576037,0.102395849229,332.956243818,332.168286182,0.319450953364,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:18:00.000+09:00",332.4,332.43,332.11,332.32,1378,-0.000300824258468,-0.000421103290621,0.000551579951394,45.0933647964,332.533809473,332.468780933,0.0650285400108,0.117866987943,-0.0528384479327,332.571425,332.308984,0.271446029255,0.000457187212747,0.00217177050866,-0.523990186993,,,,,"",,,0,3.00914780933e-05,0.000313553201733,0.000737241213288,1,-6.01648516938e-05,0.000962637627098,-0.000756003014991,3.31498711454e-05,0.000195680488718,0.000354679188564,-0.000158998699846,0.000816821224286,13.0344889954,"test",332.163508333,0.000471128413389,0.999243996985,1.00047112841,2024.2,1956.85,0.704192963181,25574659,0.107494187086,332.932559406,332.210290594,0.151895533172,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:19:00.000+09:00",332.3432,332.5399,332.19,332.33,5035,3.00914780933e-05,-0.000391024484148,3.00914780933e-05,45.4718996781,332.502454169,332.458500864,0.0439533055986,0.103084251475,-0.0591309458759,332.571925,332.320584,0.277049884308,0.000441153951791,0.00216353620853,2.25747671812,,,,,"",,,0,-9.02717178707e-05,0.000692083170343,0.000571720879848,1,6.98122291767e-05,0.00105290081849,-0.000727436628934,2.83340859801e-05,0.000132258013416,0.000310186415534,-0.000177928402118,0.000833658966413,14.3302978539,"test",332.180321667,0.000450593619099,0.999272563371,1.00045059362,2594,2124.5,2.36996940457,25579694,0.177924217463,332.931690701,332.212159299,0.1637742294,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:20:00.000+09:00",332.3582,332.37,332.1903,332.3,234,-9.02717178707e-05,-0.00134726458407,-0.000511324330015,44.4811520518,332.471307374,332.446760059,0.024547315041,0.0873768641878,-0.0628295491468,332.563425,332.330524,0.270096321143,0.0004291744787,0.00226503632427,-1.3550269697,,,,,"",,,0,-0.000300932891965,0.00060186578393,-0.000481492627144,1,8.48554147985e-05,0.000540727590046,-0.000792104543667,-9.18483190545e-05,7.38709450528e-05,0.000262945724309,-0.000189074779256,0.000812808670308,11.261372151,"test",332.195821667,0.000313605188683,0.999207895456,1.00031360519,2356.2,2060.9,0.113542627008,25579460,0.141200446407,332.940059119,332.186790881,0.150290578045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:21:00.000+09:00",332.24,332.3,332.16,332.2,1180,-0.000300932891965,-0.00120264582081,-0.000812103347671,41.2544823362,332.429567778,332.428481536,0.00108624192563,0.0701187397354,-0.0690324978097,332.549925,332.336524,0.260803726776,0.000433273093835,0.00244882502724,-0.701282349543,,,,,"",,,0,0.00105177603853,0.00096327513546,-0.00257375075256,1,-0.000180559735179,0.000421306048751,-0.0010522480196,-0.000410800469225,3.26984324393e-06,0.000211073870365,-0.000207804027121,0.000785080453871,12.8790094657,"test",332.211655,-3.50830557101e-05,0.99894775198,0.999964916944,1853,2099.4,0.562065352005,25578280,0.110507764123,332.95710329,332.14274671,0.0703049389415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:22:00.000+09:00",332.18,332.6,332.11,332.5494,3446,0.00105177603853,0.000389266590458,0.000215954398131,53.8509513511,332.448003504,332.437438459,0.0105650451323,0.0582080008148,-0.0476429556825,332.553515,332.345512,0.277174889149,0.00049450410147,0.00244067871194,0.99698047997,,,,,"",,,0,-0.000376485418407,0.0008738551325,-0.00550113757535,1,-6.02046959662e-05,0.00147501505117,-1.23739482952e-05,0.000613482031916,3.17698517342e-05,0.000175035651289,-0.000143265799555,0.000833484857134,13.9517587102,"test",332.232478333,0.000953915367506,0.999987626052,1.00095391537,2254.6,2120.8,1.62485854395,25581726,0.119483213882,332.959343142,332.147686858,0.494930119956,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:23:00.000+09:00",332.45,332.5935,332.42,332.4242,1456,-0.000376485418407,0.000313553201733,0.000426444365863,49.7355943868,332.444341427,332.436457833,0.00788359413889,0.0481431194796,-0.0402595253407,332.5606,332.347996,0.269769539924,0.000483801659926,0.00235352157163,-0.460062891876,,,,,"",,,0,0.000408514181579,0.00215327283633,-0.00366760302048,1,-0.000298902959981,0.000521726997553,-0.000410150811612,0.000229289783351,2.37154639731e-05,0.000144824352377,-0.000121108888404,0.000811521964779,13.089862159,"test",332.251215,0.000520645199146,0.999589849188,1.0005206452,2270.2,2069.8,0.703449608658,25580270,0.147067349502,332.951944273,332.169255727,0.325728892161,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:24:00.000+09:00",332.4384,332.56,332.35,332.56,1708,0.000408514181579,0.000692083170343,0.000481347773767,53.8548637224,332.462135053,332.445609104,0.0165259491253,0.0418196854087,-0.0252937362834,332.5686,332.363196,0.265500287072,0.000485830069656,0.00231148901233,-0.290784593257,,,,,"",,,0,-0.000180418571085,0.00222516237671,-0.00300697618475,1,4.27165049959e-05,0.000631722961204,-2.58593264666e-05,0.000592135357851,4.96931354502e-05,0.000125750798078,-7.60576626276e-05,0.00079835304027,13.2499004298,"test",332.271048333,0.000869626373156,0.999974140674,1.00086962637,1604.8,2092.9,0.816092503225,25581978,0.15648143724,332.952964332,332.184235668,0.488812697647,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:25:00.000+09:00",332.51,332.63,332.45,332.5,2209,-0.000180418571085,0.00060186578393,-0.000931462395962,51.8336708054,332.46796043,332.44963806,0.0183223702786,0.0371202223827,-0.0187978521041,332.5531,332.369796,0.25939312371,0.000400011421115,0.00221838217494,0.250654906356,,,,,"",,,0,6.01503759399e-05,0.00213533834586,-0.00258646616541,1,-0.000150348809237,0.000541255713255,-0.000159673748343,0.000391744381009,5.51048730182e-05,0.000111639766564,-5.65348935463e-05,0.000780129695369,13.506936425,"test",332.287048333,0.000640866587292,0.999840326252,1.00064086659,1999.8,1935.2,1.14148408433,25579769,-0.0264055394791,332.921964935,332.184235065,0.428022434481,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:26:00.000+09:00",332.56,332.8472,332.52,332.52,1545,6.01503759399e-05,0.00096327513546,-0.0009314064237,52.4739625041,332.475966518,332.454850055,0.021116462404,0.033919470387,-0.012803007983,332.5376,332.378414,0.265665043445,0.000400012167907,0.0020833020681,-0.293528980856,,,,,"",,,0,0.000962348129436,-0.00159388908938,-0.00234602429929,0,0.00018045112782,0.000984060150376,-5.29263457727e-05,0.000425978324814,6.35043377962e-05,0.000102007308995,-3.85029711986e-05,0.000798944555049,13.1494811445,"test",332.30288,0.000653379832278,0.999947073654,1.00065337983,2072.8,1856.15,0.832368073701,25581314,-0.0701182555289,332.883988135,332.191211865,0.474594972768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:27:00.000+09:00",332.69,332.85,332.6,332.84,1301,0.000962348129436,0.0008738551325,0.000240413511239,61.3312231124,332.531971669,332.483379681,0.0485919880019,0.0368539739099,0.0117380140919,332.5416,332.392814,0.270260397485,0.000454004487809,0.00215440340189,-0.525039853482,,,,,"",,,0,0.000901333974282,-0.00387573608941,-0.00429635861074,0,0.000511247443763,0.000751834476122,0.000897331341402,0.00134535399433,0.000145992032213,0.000110725795908,3.52662363055e-05,0.000811982927186,12.9785526819,"test",332.32238,0.00155758393401,1.00089733134,1.00155758393,1643.8,1857.25,0.70049804819,25582615,-0.00061919504644,332.899814377,332.183385623,0.916510362273,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:28:00.000+09:00",332.84,333.3,332.8365,333.14,5307,0.000901333974282,0.00215327283633,0.001081795781,67.4548658177,332.625514489,332.532018223,0.0934962660287,0.0481824323337,0.045313833695,332.5596,332.408414,0.284063226236,0.0004937313656,0.0026025311339,2.52493245146,,,,,"",,,0,0.000480278561566,-0.00287086510176,-0.00495287266615,0,0,0.00139256099027,0.0017452510768,0.0022008648674,0.000280651576,0.000144631183087,0.000136020392913,0.000852684235564,14.3853453705,"test",332.34688,0.00238642228265,1.00174525108,1.00238642228,2414,2065.95,2.56879401728,25587922,0.100462257073,332.992348356,332.126851644,1.17059757867,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:29:00.000+09:00",333.15,334.4,333.15,333.3,22277,0.000480278561566,0.00222516237671,0.00150210291403,70.1682514943,332.729281491,332.588905762,0.140375728688,0.0666210916045,0.0737546370831,332.584595,332.430414,0.35377299579,0.000502400059364,0.00319816021861,4.18486040016,,,,,"",,,0,-0.0002700270027,-0.00286528652865,-0.00554725472547,0,3.00174100978e-05,0.00375217626223,0.00215104671339,0.00261584368752,0.000421169302993,0.00019988326314,0.000221286039853,0.00106142512988,15.8203531551,"test",332.372713333,0.00278990010151,1.00215104671,1.0027899001,6527.8,3085.95,7.21884670847,25610199,0.397786743142,333.116424411,332.052765589,1.17258879054,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:30:00.000+09:00",333.31,333.43,333.19,333.21,6785,-0.0002700270027,0.00213533834586,0.00138241923366,66.7947936731,332.803238184,332.634912743,0.16832544184,0.0869619616516,0.0813634801883,332.607595,332.452414,0.345646353234,0.000505747960889,0.00357503993035,0.746075885915,,,,,"",,,0,-0.00366135470124,-0.00238588277663,-0.00681252063263,0,3.00030003e-05,0.000720072007201,0.00181115828098,0.00227878026478,0.000505163235917,0.000260982448461,0.000244180787456,0.00103732286916,14.6312429364,"test",332.396163333,0.00244839368332,1.00181115828,1.00244839368,7443,3315.9,2.04620163455,25603414,0.300853463615,333.202137717,332.013052283,1.00661204246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:31:00.000+09:00",333.205,333.42,331.85,331.99,560845,-0.00366135470124,-0.00159388908938,-0.00213405470394,39.2486295199,332.678124618,332.587141428,0.0909831892744,0.0877662071761,0.00321698209829,332.572095,332.443814,0.433100185146,0.000958335286651,0.00391131786061,4.35574755623,,,,,"",,,0,-0.00132534112473,0.00281634989006,-0.000933763065153,1,-1.50055520542e-05,0.00471174334504,-0.00175028214559,-0.00136508480798,0.000274054005465,0.000264364008483,9.68999698272e-06,0.00130455792387,19.0423047073,"test",332.397663333,-0.0012264326086,0.998249717854,0.998773567391,119303,31302.85,17.9167392106,25042569,-0.862201045592,333.222492588,331.921697412,0.052508334028,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:32:00.000+09:00",331.99,332.215,331.3201,331.55,93732,-0.00132534112473,-0.00387573608941,-0.00306702348378,33.8299076534,332.504566984,332.510316137,-0.00574915321164,0.0690631350986,-0.0748122883102,332.521095,332.429808,0.466085886207,0.000993214853642,0.00474185264702,0.473354660318,,,,,"",,,0,0.00191102397828,0.00271452269643,0.000150806816468,1,0,0.00269556311937,-0.00292040118537,-0.00264659780449,-1.73402298647e-05,0.00020830383079,-0.000225644060655,0.00140577857399,17.2519735854,"test",332.388496667,-0.00252264044958,0.997079598815,0.99747735955,137789.2,35936.8,2.6082455867,24948837,-0.879969835934,333.309478017,331.732711983,-0.115877675408,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:33:00.000+09:00",331.55,332.33,331,332.1836,93269,0.00191102397828,-0.00287086510176,-0.000831378210913,45.4987108191,332.455187448,332.486114942,-0.0309274938693,0.049065009305,-0.0799925031743,332.507275,332.43288,0.527794037192,0.00108874231193,0.00482250641208,0.430789688099,,,,,"",,,0,0.000485875883096,0.00114816023428,-0.00199769043384,1,0,0.00401146131805,-0.0009734373481,-0.000749865657091,-9.31036145953e-05,0.000147704490243,-0.000240808104838,0.00158886241582,17.2489309305,"test",332.386556667,-0.000610604317762,0.999026562652,0.999389395682,155381.6,40522.5,2.30165957184,25042106,-0.663387007218,333.309034233,331.705515767,0.298147008024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:34:00.000+09:00",332.1836,332.8,331.91,332.345,125455,0.000485875883096,-0.00286528652865,-0.000345906274439,48.0136470057,332.438235533,332.475661983,-0.0374264502948,0.031766717385,-0.0691931676799,332.501525,332.43798,0.553665891678,0.00109478998169,0.00484014092886,0.638039233414,,,,,"",,,0,0.000210624501647,0.000526561254118,-0.00254253862703,1,0,0.00267924123888,-0.000470749720622,-0.000279691267526,-0.000112613249168,9.55835574028e-05,-0.000208196806571,0.00166593717877,17.5458760175,"test",332.39564,-0.000152348568711,0.999529250279,0.999847651431,176017.2,46685.95,2.68721103458,25167561,-0.441446516564,333.30620212,331.69684788,0.402740492985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:35:00.000+09:00",332.45,332.8399,332,332.415,86919,0.000210624501647,-0.00238588277663,-0.00100165800997,49.1104484444,332.434660836,332.471168503,-0.036507667434,0.0181118404212,-0.0546195078552,332.48486,332.44608,0.57411118513,0.00107750170421,0.00479610149549,0.291647171542,,,,,"",,,0,0.00153422679482,-0.00082727915407,-0.00348961388626,0,0.000315936752471,0.00252719312762,-0.000210114830492,-9.34888448675e-05,-0.000109825571752,5.44856291721e-05,-0.000164311200924,0.001727091693,17.1791161524,"test",332.399723333,4.59587225692e-05,0.99978988517,1.00004595872,192044,50960.75,1.70560676599,25254480,-0.320531978042,333.282175567,331.687544433,0.456190495408,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:36:00.000+09:00",332.38,333.08,332.095,332.925,88231,0.00153422679482,0.00281634989006,0.000977149729405,56.3381128942,332.51009763,332.504785651,0.0053119791657,0.0155518681701,-0.0102398890044,332.50111,332.46458,0.603460386192,0.00112639974998,0.00492625551108,0.268537917907,,,,,"",,,0,-0.00142674776601,-0.00474581362169,-0.00647292933844,0,-0.000105290074154,0.00296316351549,0.00127485288696,0.00138486932954,1.59554829637e-05,4.67128277243e-05,-3.07573447606e-05,0.00181260159553,17.1956309276,"test",332.413655,0.00153827916606,1.00127485289,1.00153827917,97521.2,55187.5,1.59874971687,25342711,-0.212696715742,333.320102713,331.682117287,0.758787406396,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:37:00.000+09:00",332.925,333,332.1,332.45,67096,-0.00142674776601,0.00271452269643,9.02472775404e-05,49.3132040098,332.500851841,332.500727455,0.000124386283176,0.0124663717927,-0.0123419855096,332.50261,332.47058,0.624641787178,0.00116547535525,0.00492328613611,0.0704439752516,,,,,"",,,0,0.0003459166792,-0.00520379004362,-0.00425627913972,0,0,0.00270331155666,-0.000158224321908,-6.19002138473e-05,3.74150347949e-07,3.74984863671e-05,-3.71243360191e-05,0.00187890445835,16.9203692263,"test",332.419155,9.27894783922e-05,0.999841775678,1.00009278948,92194,58470.4,1.14752079685,25275615,-0.256900927649,333.321112745,331.684107255,0.467862050359,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:38:00.000+09:00",332.5,332.81,332.41,332.565,47648,0.0003459166792,0.00114816023428,0.000737241213288,50.9091844382,332.510720788,332.505488384,0.00523240455146,0.0110195783445,-0.00578717379302,332.51486,332.476904,0.608595945237,0.001165508252,0.00489919703693,-0.107864949139,,,,,"",,,0,-0.000135311893915,-0.00408942612722,-0.00371355975524,0,0.000150398556174,0.00120318844939,0.000150790253404,0.00026496878111,1.57334793242e-05,3.31351114654e-05,-1.74016321411e-05,0.00183000599954,16.5784313283,"test",332.422571667,0.000428455662981,1.00015079025,1.00042845566,83069.8,60783.9,0.783891787134,25323263,-0.20679489141,333.329387908,331.700332092,0.530778564787,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:39:00.000+09:00",332.565,332.67,332.3037,332.52,53003,-0.000135311893915,0.000526561254118,0.000571720879848,50.2425257516,332.512148359,332.506563318,0.00558504103458,0.0099326708825,-0.00434762984792,332.52436,332.484704,0.591289092006,0.00116611835756,0.00487243739793,-0.0840361315191,,,,,"",,,0,-0.00114278840371,-0.00288704438831,-0.00198484301696,0,0,0.00110143881647,-1.31118213417e-05,0.000106158267059,1.67961056014e-05,2.98708976377e-05,-1.30747920363e-05,0.0017782060989,16.6848038601,"test",332.427905,0.000277037512841,0.999986888179,1.00027703751,68579.4,63182.3,0.838890005587,25270260,-0.244873959954,333.334462064,331.714257936,0.497308981056,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:40:00.000+09:00",332.52,332.52,332.06,332.14,36931,-0.00114278840371,-0.00082727915407,-0.000481492627144,44.8960092933,332.454894766,332.47941048,-0.0245157143252,0.00304299384096,-0.0275587081662,332.51636,332.484904,0.58191129972,0.00119374742351,0.00494340193904,-0.233198942238,,,,,"",,,0,-0.00239356897694,-0.00150538929367,0.000180646715241,0,0,0.00138337543606,-0.00113185408381,-0.00103735236051,-7.38113877438e-05,9.16178069777e-06,-8.29731684415e-05,0.00175200608093,16.322363234,"test",332.428405,-0.000867570266747,0.998868145916,0.999132429733,58581.8,65017.15,0.568019361046,25233329,-0.266184383659,333.338241009,331.694478991,0.271037415575,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:41:00.000+09:00",332.14,332.18,331.15,331.345,78271,-0.00239356897694,-0.00474581362169,-0.00257375075256,36.213614431,332.284141725,332.395380074,-0.111238349273,-0.0198132747818,-0.0914250744911,332.47361,332.465384,0.613917635454,0.00130043294325,0.0057779586004,0.078612939081,,,,,"",,,0,-0.00188625149014,0.00119180914153,0.0022182317524,1,0,0.00310110194496,-0.00339458521234,-0.0033699267771,-0.000335717603323,-5.97965105308e-05,-0.000275921092792,0.00185280488752,17.0710926102,"test",332.410488333,-0.00320533909347,0.996605414788,0.996794660907,56589.8,68871.7,1.13647550445,25155058,-0.307253922874,333.434119377,331.513100623,-0.087505976956,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:42:00.000+09:00",331.345,331.445,330.72,330.72,79503,-0.00188625149014,-0.00520379004362,-0.00550113757535,31.1185596995,332.043504536,332.271277846,-0.227773309995,-0.0614052818245,-0.166368028171,332.38214,332.435486,0.621852090064,0.00132458485434,0.00737684487154,0.0575615064594,,,,,"",,,0,0.00146649733914,0.00208635703919,0.00565432994678,1,0,0.00218805172856,-0.0050006898686,-0.00516035764004,-0.000688719490793,-0.000185671510113,-0.000503047980681,0.00188029780498,17.0848221697,"test",332.384983333,-0.00500920142852,0.994999310131,0.994990798571,59071.2,72674.55,1.09395930212,25075555,-0.348245018373,333.608105742,331.156174258,-0.177890067594,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:43:00.000+09:00",330.72,331.2865,330.61,331.205,83849,0.00146649733914,-0.00408942612722,-0.00366760302048,38.3653891886,331.914503838,332.192294302,-0.277790463724,-0.104682318204,-0.173108145519,332.32118,332.41505,0.625755512203,0.00137736736153,0.00799526187487,0.0600360680458,,,,,"",,,0,0.00107184372217,0.000860494255823,0.00458930269773,1,0,0.00204553701016,-0.00335873867564,-0.00364017814476,-0.0008387266609,-0.000316065029828,-0.000522661631072,0.00188932990807,17.1395103961,"test",332.371233333,-0.0035088275289,0.996641261324,0.996491172471,66311.4,76794.2,1.09186631282,25159404,-0.274021996453,333.64967743,330.99268257,0.0799088599966,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:44:00.000+09:00",331.205,331.81,331.182,331.56,67722,0.00107184372217,-0.00288704438831,-0.00300697618475,43.0853780785,331.859964786,332.145457687,-0.285492900819,-0.140844434727,-0.144648466091,332.27118,332.40065,0.62591583276,0.00139902162311,0.00820769290056,-0.106411065491,,,,,"",,,0,0.000241283628906,-0.000328447339848,0.00343829171191,0,0,0.0018961066409,-0.00214036017207,-0.00252902634216,-0.000861059539205,-0.000424793204027,-0.000436266335178,0.00188779054397,16.9269752024,"test",332.3624,-0.00241423217548,0.997859639828,0.997585767825,69255.2,80094.9,0.845521999528,25227126,-0.22151972223,333.634769903,330.907590097,0.239225115023,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:45:00.000+09:00",331.56,331.95,331.31,331.64,46344,0.000241283628906,-0.00150538929367,-0.00258646616541,44.1238367407,331.82612405,332.108016377,-0.281892327024,-0.169054013186,-0.112838313837,332.22818,332.38825,0.626921844705,0.00140157350067,0.00834407860959,-0.312161671294,,,,,"",,,0,0.000301230249668,-0.00211072247015,0.00309070075986,0,0,0.00193026903125,-0.00177040972262,-0.00225113252349,-0.000849994955444,-0.000509751577573,-0.000340243377871,0.00189036860664,16.5478972211,"test",332.356233333,-0.00215501700134,0.998229590277,0.997844982999,71137.8,82301.65,0.563099281728,25273470,-0.186083146571,333.614249025,330.842110975,0.287824419513,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:46:00.000+09:00",331.64,331.74,331.31,331.7399,48783,0.000301230249668,0.00119180914153,-0.00234602429929,45.462047063,331.812858812,332.080748497,-0.267889685708,-0.188821147691,-0.0790685380172,332.189175,332.378848,0.612855998655,0.00140417837914,0.00839824280585,-0.31477722472,,,,,"",,,0,-0.00099445378744,-0.000180563146007,0.00348194474044,0,0,0.00129658666023,-0.00135246731023,-0.00192234856052,-0.000807529289386,-0.000569184314853,-0.000238344974533,0.00184739911797,16.5994884604,"test",332.351898333,-0.00184141669237,0.99864753269,0.998158583308,65240.2,84663.55,0.576198375806,25322253,-0.152994411408,333.584077675,330.794272325,0.338958298599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:47:00.000+09:00",331.7399,331.915,331.3,331.41,40717,-0.00099445378744,0.00208635703919,-0.00429635861074,41.8938443173,331.750880533,332.031063423,-0.280182890538,-0.20709349626,-0.0730893942779,332.117675,332.362848,0.613009141608,0.001393735771,0.00843507405089,-0.406837928068,,,,,"",,,0,0.000241392836668,0.000573307987086,0.0046465103648,1,0,0.0018538620166,-0.00213079595959,-0.0028668908265,-0.000845426784159,-0.000624886081471,-0.000220540702688,0.00184970019495,16.4177573283,"test",332.339565,-0.00279703381089,0.99786920404,0.997202966189,57483,86634.35,0.469986789305,25281536,-0.17376421708,333.518393591,330.716956409,0.247388588797,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:48:00.000+09:00",331.37,331.57,331.16,331.49,63781,0.000241392836668,0.000860494255823,-0.00495287266615,43.060931366,331.710745066,331.990984651,-0.280239585029,-0.221722714014,-0.0585168710147,332.035175,332.349912,0.598508488636,0.00137461354238,0.00809153153362,-0.231250458278,,,,,"",,,0,-0.000117348939636,9.05004675857e-05,0.00567136263537,1,-0.000120696418334,0.00123713828792,-0.00164191941411,-0.00258736942286,-0.000845393782704,-0.000668866976421,-0.000176526806283,0.00180550993585,16.8668083099,"test",332.326918333,-0.00251835854143,0.998358080586,0.997481641459,53469.4,89558.05,0.712174952447,25345317,-0.135445669038,333.378511544,330.691838456,0.297081750558,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:49:00.000+09:00",331.49,331.535,331.1,331.4511,59896,-0.000117348939636,-0.000328447339848,-0.00554725472547,42.6127385924,331.670799671,331.950993196,-0.280193524187,-0.233416876049,-0.0467766481388,331.94273,332.332534,0.586829310876,0.0013649345673,0.00742496478214,-0.285118570292,,,,,"",,,0,-0.00154200725235,0.000147533075015,0.00669510525082,1,0,0.00131225677999,-0.00148106873737,-0.0026522651556,-0.000845354033181,-0.000704227187807,-0.000141126845374,0.00177048533215,16.8038453417,"test",332.315603333,-0.00260145272946,0.998518931263,0.997398547271,51904.2,91439,0.655037784753,25285421,-0.177592712081,333.17506154,330.71039846,0.300528516858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:50:00.000+09:00",331.4511,331.51,330.93,330.94,44589,-0.00154200725235,-0.00211072247015,-0.00681252063263,37.1426399025,331.558368953,331.876104811,-0.317735858011,-0.250280672441,-0.0674551855695,331.82923,332.301934,0.586341502957,0.00139247636395,0.00699521239816,-0.445174215882,,,,,"",,,0,0.002236054874,0.000951834169336,0.00832477186197,1,0,0.00174988105334,-0.00267978200715,-0.00409848351951,-0.000960101099929,-0.000756272050647,-0.000203829049282,0.00177174564258,16.5071796286,"test",332.29577,-0.00408000980572,0.997320217993,0.995919990194,51553.2,93329.2,0.477760443677,25240832,-0.194248959597,332.989837972,330.668622028,0.116911988569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:51:00.000+09:00",330.94,331.95,330.88,331.68,47681,0.002236054874,-0.000180563146007,-0.000933763065153,47.6256274757,331.577081422,331.861578529,-0.284497106926,-0.257123959338,-0.027373147588,331.81373,332.286134,0.62088853846,0.00127778121864,0.00699118451106,-0.890066250915,,,,,"",,,0,-0.000241196333816,-0.00274360829715,0.00636155330439,0,0,0.00323321447997,-0.000403027324999,-0.00182413269162,-0.000857745739646,-0.000775216954106,-8.25287855402e-05,0.00187195048981,16.5764589866,"test",332.285086667,-0.00182098652918,0.999596972675,0.998179013471,51332.8,67671,0.704600198017,25288513,0.181720382439,332.973615505,330.653844495,0.442352068614,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:52:00.000+09:00",331.68,331.76,331.46,331.6,41325,-0.000241196333816,0.000573307987086,0.000150806816468,46.718515463,331.580607357,331.842202341,-0.261594984487,-0.258018164368,-0.00357682011954,331.81623,332.268582,0.59796792857,0.00124492736876,0.00697864995281,-1.06286520055,,,,,"",,,0,-0.000241254523522,-0.00170386007238,0.0059861278649,0,0,0.000904486251809,-0.000651655887959,-0.00201217339291,-0.000788887166729,-0.000778100616308,-1.07865504208e-05,0.00180328084611,16.4331524189,"test",332.274838333,-0.00203096429666,0.999348344112,0.997969035703,51454.4,65050.65,0.635274205561,25247188,0.229322074414,332.974044659,330.658415341,0.406621496655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:53:00.000+09:00",331.6,331.82,331.44,331.52,63211,-0.000241254523522,9.05004675857e-05,-0.00199769043384,45.7794932368,331.571283148,331.818335501,-0.247052353124,-0.255825002119,0.00877264899512,331.78305,332.253332,0.582398790815,0.00116634579961,0.00694321215497,-0.015763126261,,,,,"",,,0,-6.03281853281e-05,-0.000573117760618,0.0070131515444,0,0,0.00114595898673,-0.000792837367672,-0.00220714716565,-0.000745211007251,-0.000771672906971,2.64618997198e-05,0.00175675310936,16.857921803,"test",332.263058333,-0.0022363555463,0.999207162632,0.997763644454,51340.4,63547.75,0.994700835199,25183977,0.111625509951,332.934870053,330.631229947,0.385811156281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:54:00.000+09:00",331.52,331.71,331.29,331.5,38840,-6.03281853281e-05,0.000147533075015,-0.00254253862703,45.5330943762,331.56031651,331.794755094,-0.234438583786,-0.251547718453,0.0171091346661,331.7408,332.235332,0.570798877185,0.00115869371418,0.00680057308769,-1.22538201661,,,,,"",,,0,-0.000739064856712,0.00108597285068,0.00723981900452,1,0,0.00126689189189,-0.00072586790651,-0.00221328657483,-0.000707205380955,-0.000758816646916,5.1611265961e-05,0.0017218668995,16.3708338097,"test",332.250058333,-0.00225751151737,0.999274132093,0.997742488483,47129.2,59217,0.655892733506,25145137,-0.018933752132,332.868813778,330.612786222,0.393263715109,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:55:00.000+09:00",331.5,331.6499,331.21,331.255,57499,-0.000739064856712,0.000951834169336,-0.00348961388626,42.5143649854,331.513344739,331.754773235,-0.241428495744,-0.249523873911,0.00809537816697,331.6828,332.204232,0.561448957386,0.00116335080814,0.00664721782097,-0.016073541192,,,,,"",,,0,-0.00146412884334,0.00285278712774,0.00806055757649,1,0,0.0013269984917,-0.00128978650687,-0.00285737479708,-0.000728829740665,-0.000753268249267,2.4438508602e-05,0.0016949146651,16.7624113594,"test",332.233308333,-0.00294464254123,0.998710213493,0.997055357459,49711.2,57746,0.995722647456,25087638,-0.144461954075,332.78518391,330.58041609,0.305965963264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:56:00.000+09:00",331.255,331.31,330.67,330.77,60736,-0.00146412884334,-0.00274360829715,-0.00647292933844,37.2496002193,331.39898401,331.681827069,-0.282843059292,-0.256187710987,-0.0266553483048,331.57505,332.163032,0.567059746144,0.00112614444682,0.00611222386204,0.318136748971,,,,,"",,,0,0.000801160927533,0.00396045590592,0.0101127671796,1,0,0.00193204630873,-0.00242795710956,-0.00419382009976,-0.000855104934824,-0.000774519185497,-8.05857493267e-05,0.0017143626875,16.8157152015,"test",332.209308333,-0.00433253463172,0.99757204289,0.995667465368,52322.2,56371.25,1.07742865379,25026902,-0.280115307005,332.588380466,330.561719534,0.102770257706,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:57:00.000+09:00",330.77,331.06,330.69,331.035,28713,0.000801160927533,-0.00170386007238,-0.00425627913972,41.5114939994,331.34298647,331.633913953,-0.290927483048,-0.263135665399,-0.027791817649,331.5043,332.128532,0.552984049991,0.00112173601156,0.00576166093729,-1.74709977887,,,,,"",,,0,0.00089114444092,0.00469738849366,0.00880571540774,1,0,0.00111860204976,-0.0014156679114,-0.0032924964122,-0.000878842065184,-0.000794887747215,-8.39543179693e-05,0.00167047004091,16.067329476,"test",332.189725,-0.00347610089385,0.998584332089,0.996523899106,49799.8,54452.1,0.527307486764,25055615,-0.202012410908,332.459307688,330.549292312,0.254295171687,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:58:00.000+09:00",331.035,331.55,331,331.33,58267,0.00089114444092,-0.000573117760618,-0.00371355975524,45.9152362025,331.340988552,331.611401808,-0.27041325684,-0.264591183687,-0.00582207315248,331.44255,332.099532,0.552770903563,0.00114143108553,0.00496806713496,0.223871537951,,,,,"",,,0,0.00159961367821,0.0042103039266,0.0087526031449,1,0,0.00166145573731,-0.00033957619503,-0.00231717279264,-0.000816144800772,-0.00079857297464,-1.75718261325e-05,0.00166833943067,16.7759060837,"test",332.176278333,-0.00254767841214,0.999660423805,0.997452321588,48811,54983.05,1.05972658847,25113882,-0.190405043009,332.26586442,330.61923558,0.431648227408,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T22:59:00.000+09:00",331.33,331.9,331.28,331.86,49122,0.00159961367821,0.00108597285068,-0.00198484301696,52.7922956412,331.420836467,331.629816489,-0.208980022553,-0.25346895146,0.0444889289075,331.40955,332.08073,0.55757298188,0.00120603499548,0.00416431122743,-0.385002190169,,,,,"",,,0,0.0010245284156,0.0025311878503,0.00774422949437,1,0,0.0018712461896,0.00135919438652,-0.00066468777035,-0.000629723445287,-0.000763782774244,0.000134059328957,0.00168014518737,16.6067755332,"test",332.168611667,-0.000929081363583,1.00135919439,0.999070918636,50867.4,54789,0.896566829108,25163004,-0.0978809615069,332.099596255,330.719503745,0.826391163458,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:00:00.000+09:00",331.86,332.4,331.83,332.2,93483,0.0010245284156,0.00285278712774,0.000180646715241,56.6043716592,331.54070778,331.672052305,-0.131344525348,-0.229044066238,0.0976995408904,331.41255,332.06973,0.558460626032,0.001204713035,0.00424317449487,2.19260295138,,,,,"",,,0,-0.000361228175798,0.00139975918122,0.00632149307646,1,0,0.00171759175556,0.00237604158322,0.00039229712386,-0.000395377860769,-0.000689476418537,0.000294098557768,0.00168109760997,17.2512721099,"test",332.164111667,0.000108043982094,1.00237604158,1.00010804398,58064.2,57616.6,1.62250115418,25256487,0.0200966388159,332.11567064,330.70942936,1.05996791697,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:01:00.000+09:00",332.2,332.295,332.03,332.08,45179,-0.000361228175798,0.00396045590592,0.0022182317524,54.9187642204,331.623675813,331.702270653,-0.078594839214,-0.198954220833,0.120359381619,331.4493,332.05733,0.537499152744,0.00107661047551,0.00458417971909,-0.680280966501,,,,,"",,,0,0.00153577451217,0.00245422789689,0.00683570224042,1,0,0.000797712221553,0.00190285512747,6.82713433848e-05,-0.000236674413436,-0.000599115336163,0.000362440922727,0.00161858333156,16.5237636265,"test",332.157611667,-0.000233659154391,1.00190285513,0.999766340846,54952.8,55962,0.807315678496,25211308,0.0502573174654,332.209011579,330.689588421,0.915091738124,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:02:00.000+09:00",332.09,332.7,332.01,332.59,62545,0.00153577451217,0.00469738849366,0.00565432994678,60.3261179077,331.772341073,331.768028382,0.00431269082475,-0.158300838502,0.162613529326,331.5428,332.05773,0.548392070405,0.00101574346659,0.00503283362838,0.495407754213,,,,,"",,,0,0.000405905168526,0.00108211311224,0.00493099612135,1,3.01132257288e-05,0.00207781257528,0.00315856655611,0.00160294416275,1.29669888594e-05,-0.000475963915035,0.000488930903895,0.00164885315375,16.8505521249,"test",332.159485,0.00129610930725,1.00315856656,1.00129610931,61719.2,55114.1,1.13482756681,25273853,0.179897703129,332.377099877,330.708500123,1.12759208616,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:03:00.000+09:00",332.59,332.93,332.51,332.725,80208,0.000405905168526,0.0042103039266,0.00458930269773,61.6378355013,331.918903985,331.838915169,0.0799888161733,-0.110642907567,0.19063172374,331.6188,332.06303,0.539221208233,0.000979586151741,0.00581501128598,1.72318754662,,,,,"",,,0,-7.51371252536e-05,0.00193853783154,0.00446915621008,1,0,0.00126281607986,0.00333575780384,0.00199350707605,0.000240405187988,-0.00033253560017,0.000572940788158,0.0016206212585,17.0996948999,"test",332.16686,0.00168030007569,1.0033357578,1.00168030008,66107.4,54932.05,1.46013119845,25354061,0.177179806688,332.582983532,330.654616468,1.07364597243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:04:00.000+09:00",332.725,332.75,332.4801,332.7,38636,-7.51371252536e-05,0.0025311878503,0.00343829171191,61.234078787,332.039072602,331.90269923,0.136373372316,-0.06123965159,0.197613023906,331.6758,332.06783,0.519983979074,0.000962006742617,0.00646576644139,-1.00489177264,,,,,"",,,0,-0.000105199879771,0.00291614066727,0.00447850916742,1,0,0.000811180404238,0.00308795516586,0.00190373755868,0.000409898924906,-0.000184068685272,0.000593967610178,0.00156292148805,16.3691810241,"test",332.17186,0.00158996008873,1.00308795517,1.00158996009,64010.2,53477.75,0.72246869025,25315425,0.0825567642618,332.748069129,330.603530871,0.977585324779,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:05:00.000+09:00",332.676,332.83,332.6,332.665,35588,-0.000105199879771,0.00139975918122,0.00309070075986,60.6352396232,332.135369125,331.959165954,0.176203171319,-0.0137510870082,0.189954258327,331.72705,332.066164,0.499270837711,0.000963723085492,0.00696532263243,-1.14091766681,,,,,"",,,0,0.00069138622939,0.00309620789683,0.00468940225151,1,-7.21370604148e-05,0.000691313495642,0.00282747517877,0.00180336350078,0.000529671505326,-4.13361399852e-05,0.000571007645311,0.00150082166056,16.2868998434,"test",332.169443333,0.00149187914967,1.00282747518,1.00149187915,52431.2,52939.95,0.672233351184,25279837,0.00601341708861,332.882342965,330.571757035,0.905935995786,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:06:00.000+09:00",332.72,332.9,332.5863,332.895,66169,0.00069138622939,0.00245422789689,0.00348194474044,63.1832814851,332.252235414,332.028486994,0.223748419298,0.033748814253,0.189999605045,331.784805,332.072064,0.486015777875,0.000970415806935,0.00761093092338,0.800428646605,,,,,"",,,0,0.000164916865679,0.00268853542408,0.00358972048243,1,0.000165331489637,0.000942990696346,0.00334612973008,0.00247818497614,0.00067212910767,0.00010137975714,0.00057074935053,0.00145996719048,16.9077945246,"test",332.170526667,0.00218102834289,1.00334612973,1.00218102834,56629.2,53809.25,1.22969563783,25346006,0.0220714839921,333.047400616,330.522209384,0.939647891141,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:07:00.000+09:00",332.895,333.18,332.85,332.9499,80195,0.000164916865679,0.00108211311224,0.0046465103648,63.7858499988,332.359568427,332.09673981,0.262828617352,0.0795647748728,0.183263842479,331.8618,332.082662,0.474871793741,0.000932766777543,0.00811653781019,1.51168986876,,,,,"",,,0,0.00126175139263,0.00190749419057,0.00456555175418,1,0,0.000991303564187,0.00327877447781,0.0026115124312,0.000789393891849,0.000238969210902,0.000550424680948,0.0014262560035,17.1002085134,"test",332.173691667,0.00233675439328,1.00327877448,1.00233675439,60159.2,55783.15,1.4376205001,25426201,0.129667292005,333.208584424,330.515015576,0.903962200939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:08:00.000+09:00",332.935,333.42,332.88,333.37,56280,0.00126175139263,0.00193853783154,0.00567136263537,68.0897012078,332.515019438,332.191055379,0.323964058934,0.128444631685,0.195519427249,331.9558,332.103662,0.479523808474,0.000959395951163,0.00894808116395,0.0543396079675,,,,,"",,,0,0.000900500944896,0.00142484326724,0.00281968983412,1,-4.47514776247e-05,0.00162186563204,0.00426020572618,0.00381308050737,0.000971785280422,0.000385291512989,0.000586493767433,0.00143841319997,16.7473475488,"test",332.183525,0.00357174546811,1.00426020573,1.00357174547,55373.6,55408.1,1.0157359664,25482481,0.123776126595,333.440983721,330.470616279,0.976102713881,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:09:00.000+09:00",333.37,333.8,333.24,333.6702,132092,0.000900500944896,0.00291614066727,0.00669510525082,70.7636032283,332.692739525,332.300621647,0.392117877166,0.181179280781,0.210938596385,332.066755,332.130466,0.485272107868,0.000963781491606,0.00988453606437,3.15209573793,,,,,"",,,0,7.43248872688e-05,0.000688703995742,0.00206731077573,1,0,0.00167981522033,0.00482868271472,0.00463593123071,0.00117516600873,0.000542989097562,0.000632176911168,0.00145434656097,17.6014070312,"test",332.198026667,0.00443161372181,1.00482868271,1.00443161372,74064.8,59017.9,2.23816842009,25614573,0.27885777027,333.707917908,330.425592092,0.988508786176,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:10:00.000+09:00",333.655,333.95,333.655,333.695,73304,7.43248872688e-05,0.00309620789683,0.00832477186197,70.9799440824,332.846933444,332.403908933,0.443024511084,0.233548326842,0.209476184242,332.204505,332.158366,0.471681243021,0.000865863175329,0.0102414504434,0.555480143105,,,,,"",,,0,0.000284691110146,0.000689551836258,0.00184270066977,1,-4.5553963165e-05,0.000884106521949,0.00448667907138,0.00462620893312,0.00132763305139,0.000699885604645,0.000627747446747,0.00141351007063,17.0125978997,"test",332.213776667,0.0044586451176,1.00448667907,1.00445864512,81608,60453.65,1.21256532898,25687877,0.369741942794,333.905632988,330.503377012,0.938090199838,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:11:00.000+09:00",333.695,333.89,333.65,333.79,80262,0.000284691110146,0.00268853542408,0.00636155330439,71.8395720777,332.992020606,332.506582345,0.485438261178,0.283926313709,0.201511947469,332.310005,332.190166,0.455132582805,0.000758440389526,0.0109282232055,0.779446081468,,,,,"",,,0,-0.000614158602714,0.000973666077474,0.00137811198658,1,0,0.000719219646683,0.00445365766222,0.00481601854523,0.0014543223619,0.000850613600495,0.000603708761404,0.00136352971271,17.1035636526,"test",332.231943333,0.0046896654519,1.00445365766,1.00468966545,84426.6,62082.7,1.29282392679,25768139,0.386279913728,334.125783954,330.494226046,0.907537216112,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:12:00.000+09:00",333.78,333.78,333.41,333.585,61287,-0.000614158602714,0.00190749419057,0.0059861278649,67.212788769,333.083248205,332.586465134,0.496783070954,0.326497665158,0.170285405796,332.409255,332.210878,0.449765969747,0.000776320133847,0.0112271177617,-0.0785523530008,,,,,"",,,0,0.000779411544284,0.00109417389871,0.00236821199994,1,-2.99589562301e-05,0.00110848138051,0.00353704050749,0.00413629441719,0.0014892248481,0.000978754036177,0.000510470811924,0.00134827995787,16.833220782,"test",332.24886,0.00402150364037,1.00353704051,1.00402150364,80645,63080.8,0.971563455124,25706852,0.364345410965,334.275253925,330.543256075,0.815044393634,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:13:00.000+09:00",333.585,333.87,333.57,333.845,44807,0.000779411544284,0.00142484326724,0.0070131515444,69.8637804499,333.200440789,332.679689939,0.520750849884,0.365348302103,0.15540254778,332.525505,332.239294,0.43906840048,0.000772683034301,0.0115411139106,-0.748640542968,,,,,"",,,0,0.000164747113181,0.00115322979227,0.0005541493807,1,0,0.000899321012635,0.00396810163479,0.004832980412,0.00155985816736,0.00109436505595,0.000465493111415,0.00131518639033,16.5207965365,"test",332.271943333,0.00473424463975,1.00396810163,1.00473424464,78350.4,62160.6,0.72082637555,25751659,0.4566252578,334.444362366,330.606647634,0.843823106289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:14:00.000+09:00",333.82,334.14,333.8,333.9,100257,0.000164747113181,0.000688703995742,0.00723981900452,70.4088350066,333.308065283,332.770083277,0.537982006027,0.399875042888,0.138106963139,332.645505,332.266094,0.43199208616,0.00076825422156,0.0117078843245,1.46287702846,,,,,"",,,0,7.51722072476e-05,0.0015873015873,0.000359389038634,1,-7.48850514461e-05,0.00101843669967,0.00377126695279,0.00491746232765,0.00161120696624,0.00119758922698,0.00041361773926,0.00129377683785,17.326333745,"test",332.295943333,0.00482719304538,1.00377126695,1.00482719305,71983.4,65231.45,1.53694268639,25851916,0.54174711738,334.592792547,330.698217453,0.822113444947,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:15:00.000+09:00",333.9,334.12,333.87,333.9251,45566,7.51722072476e-05,0.000689551836258,0.00806055757649,70.6695497842,333.402993701,332.855640071,0.547353629717,0.429370760254,0.117982869463,332.77901,332.294596,0.418992651434,0.000729473104355,0.0115000050747,-0.785546547832,,,,,"",,,0,0.000568690403926,0.00112270685851,0.000613610657001,1,0,0.000748727163822,0.00344399726413,0.00490680263726,0.00163915090455,0.00128582954757,0.000353321356985,0.00125475039592,16.5378338854,"test",332.315556667,0.00484341855518,1.00344399726,1.00484341856,66435.8,64634.8,0.704976266655,25897482,0.62647675865,334.692490152,330.865529848,0.799477890816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:16:00.000+09:00",333.9251,334.39,333.92,334.115,83736,0.000568690403926,0.000973666077474,0.0101127671796,72.6340413887,333.512533132,332.948925992,0.563607139677,0.456218036138,0.107389103538,332.94626,332.326496,0.422636033474,0.000590860888575,0.0105751188538,0.729570050179,,,,,"",,,0,-0.000493841940649,0.000703350642743,-0.000224473609386,1,0,0.00140750126301,0.00351029622618,0.0053817676939,0.00168686571892,0.00136545212319,0.000321413595733,0.00126494181187,17.1469095524,"test",332.340806667,0.00533847573859,1.00351029623,1.00533847574,67130.6,65784.8,1.27287762523,25981218,0.725331687563,334.706733136,331.185786864,0.83193917484,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:17:00.000+09:00",334.115,334.17,333.89,333.95,61016,-0.000493841940649,0.00109417389871,0.00880571540774,68.350371551,333.579835727,333.023079622,0.556756104578,0.476325649826,0.0804304547516,333.09201,332.348696,0.412447745369,0.000624672297259,0.00946558067378,-0.275943648867,,,,,"",,,0,0.000838448869591,0.000838448869591,-0.000269501422369,1,0,0.000838034808374,0.00257583482714,0.00481814437449,0.00166718402329,0.00142633822376,0.000240845799526,0.00123505837811,16.8298827341,"test",332.366306667,0.00476490336586,1.00257583483,1.00476490337,67076.4,67399.95,0.905282570684,25920202,0.641385490642,334.668464646,331.515555354,0.7721264459,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:18:00.000+09:00",333.95,334.2681,333.9216,334.23,34216,0.000838448869591,0.00115322979227,0.0087526031449,71.4296573601,333.679861,333.112481132,0.56737986791,0.494536493443,0.0728433744668,333.23701,332.370496,0.407737192128,0.00062286670401,0.00857046326979,-1.32264213273,,,,,"",,,0,0.000598390330012,-5.38551297012e-05,-0.00172037219879,0,0,0.00103758047612,0.00297983108179,0.00559467227801,0.001697573132,0.00147962927757,0.000217943854432,0.00121992996478,16.2522781161,"test",332.39814,0.00551104166828,1.00297983108,1.00551104167,64958.2,66197.4,0.516878306399,25954418,0.634870855955,334.665007777,331.809012223,0.847686115439,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:19:00.000+09:00",334.23,334.5,334.1574,334.43,81066,0.000598390330012,0.0015873015873,0.00774422949437,73.4189989611,333.795267,333.210075122,0.585191877723,0.512667570299,0.0725243074244,333.36551,332.393096,0.403084535548,0.000564869004065,0.00822280190068,0.551734284718,,,,,"",,,0,-0.000388721107556,-0.000717638967796,-0.00146517955925,0,0,0.00102504263531,0.0031931617641,0.00612799731556,0.00174981872955,0.00153295927488,0.000216859454667,0.00120528820844,17.1154465437,"test",332.43314,0.00600680184894,1.00319316176,1.00600680185,61120,67794.6,1.19575895425,26035484,0.643473078977,334.736109275,331.994910725,0.888330134018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:20:00.000+09:00",334.43,334.49,334.12,334.3,37640,-0.000388721107556,0.00112270685851,0.00632149307646,70.006816212,333.872918231,333.290810298,0.58210793239,0.526555642717,0.0555522896725,333.47051,332.414896,0.400721354437,0.000568947253821,0.00790540668685,-1.13297682369,,,,,"",,,0,0.000149566257852,-0.000224349386778,-0.00108525276698,0,0,0.00110636007535,0.00248744634121,0.00567093720132,0.00174127410227,0.00157509914064,0.000166174961629,0.00119868786849,16.3478614666,"test",332.466473333,0.00551492199584,1.00248744634,1.005514922,59534.8,65002.45,0.579055097154,25997844,0.570253121229,334.78862,332.1524,0.814651281046,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:21:00.000+09:00",334.3,334.41,334.25,334.35,42294,0.000149566257852,0.000703350642743,0.00683570224042,70.5732862249,333.946315426,333.369268795,0.577046631261,0.536653840426,0.0403927908347,333.58401,332.462096,0.383526971977,0.000549124769856,0.00722918492565,-0.929440239589,,,,,"",,,0,-0.000358905338717,-0.000777628233887,-0.00116644235083,0,0,0.000478612025127,0.00229624315626,0.00567855410501,0.00172587597207,0.00160506606976,0.000120809902302,0.00114708231487,16.4645889302,"test",332.502306667,0.00555693388072,1.00229624316,1.00555693388,51246.4,64858.2,0.652099503224,26040138,0.638955444339,334.789780248,332.378239752,0.81763513866,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:22:00.000+09:00",334.35,334.54,334.23,334.23,55990,-0.000358905338717,0.000838448869591,0.00493099612135,67.2886152567,333.989959206,333.433026662,0.556932544834,0.540709581308,0.0162229635269,333.66601,332.515696,0.378275045408,0.000495631438761,0.00686788723311,-0.350732173941,,,,,"",,,0,-5.38551297012e-05,0.000718068396015,-0.000179517099004,1,0,0.000927172125019,0.00169028304681,0.0051555581304,0.00166631524649,0.001617776924,4.85383224933e-05,0.00113178064628,16.7447578145,"test",332.530316667,0.00511136353031,1.00169028305,1.00511136353,50241.2,64530.45,0.867652402858,25984148,0.550356459625,334.811800265,332.520219735,0.746113977915,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:23:00.000+09:00",334.23,334.32,334.1501,334.212,44292,-5.38551297012e-05,-5.38551297012e-05,0.00446915621008,66.7864853794,334.024119329,333.49072839,0.533390938149,0.539245852676,-0.00585491452664,333.74036,332.556264,0.363391113593,0.000498340951747,0.00649105912367,-0.754235989042,,,,,"",,,0,-6.5826481395e-05,0.000293227053487,0.00017354254186,1,0,0.000508332585345,0.00141319437661,0.00497881465255,0.00159596584847,0.00161348441311,-1.75185646435e-05,0.001087307199,16.5103349425,"test",332.560113333,0.0049671821738,1.00141319438,1.00496718217,52256.4,62734.65,0.70602131358,25939856,0.466883133962,334.823524204,332.657195796,0.717713989302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:24:00.000+09:00",334.212,334.28,334.1,334.19,26267,-6.5826481395e-05,-0.000717638967796,0.00447850916742,66.1368749315,334.049639432,333.542526287,0.507113144443,0.532819311029,-0.0257061665866,333.81486,332.593164,0.350291748336,0.00049806639675,0.00591600690199,-1.42265485369,,,,,"",,,0,0.000104730841737,0.000508692659864,-0.000568538855142,1,0,0.000538580302323,0.00112379658593,0.00480116903425,0.00151743961352,0.00159436042679,-7.69208132698e-05,0.00104818141876,15.9877784849,"test",332.58728,0.00481894557122,1.00112379659,1.00481894557,41296.6,62116.2,0.422868752435,25913589,0.481487921025,334.802285508,332.827434492,0.689958633339,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:25:00.000+09:00",334.19,334.25,334.08,334.225,33644,0.000104730841737,-0.000224349386778,0.00468940225151,66.6919398742,334.076617981,333.593079896,0.483538085049,0.522963065833,-0.039424980784,333.89286,332.629364,0.337413766312,0.000493215490185,0.00508221538298,-1.12134331042,,,,,"",,,0,-0.000403919515297,0.000254020495175,-0.00113695863565,1,0,0.000508692659864,0.000994750232155,0.00479703890484,0.00144674421437,0.00156470361533,-0.000117959400955,0.00100954077736,16.2354045209,"test",332.61603,0.00483731947615,1.00099475023,1.00483731948,40497.4,62019,0.542478917751,25947233,0.538057691998,334.741317715,333.044402285,0.695731616469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:26:00.000+09:00",334.225,334.29,334.02,334.09,44386,-0.000403919515297,-0.000777628233887,0.00358972048243,62.4405228935,334.078676753,333.629888792,0.448787960624,0.508128044791,-0.0593400841677,333.95261,332.652664,0.33259849729,0.000500156994529,0.00429460359169,-0.647007221733,,,,,"",,,0,0.001137418061,0.00047891286779,-0.000838097518633,1,0,0.000807839030593,0.000411405678189,0.00432083117182,0.00134331455782,0.0015209316196,-0.000177617061773,0.000995535625999,16.5120898686,"test",332.642196667,0.00435243438097,1.00041140568,1.00435243438,40915.8,60929.85,0.728477092919,25902847,0.456952544607,334.669707039,333.235512961,0.595795961002,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:27:00.000+09:00",334.09,334.515,334.08,334.47,46241,0.001137418061,0.000718068396015,0.00456555175418,68.5230905593,334.138880329,333.692119252,0.446761077263,0.495854651286,-0.0490935740226,334.028615,332.693064,0.339912890341,0.000541923640796,0.0035095913828,-0.51225575069,,,,,"",,,0,-0.00047836876252,-0.000284031452746,-0.00212276138368,0,0,0.0013020443593,0.00132139876699,0.00534106716454,0.00133572839795,0.00148250859953,-0.00014678020158,0.00101627317948,16.5541693835,"test",332.669363333,0.00541269159451,1.00132139877,1.00541269159,38966,59232.15,0.780674008963,25949088,0.441387827388,334.614766974,333.442463026,0.876510716736,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:28:00.000+09:00",334.47,334.49,334.1908,334.31,36520,-0.00047836876252,0.000293227053487,0.00281968983412,63.8354891973,334.165206433,333.737888196,0.427318236143,0.482147368257,-0.0548291321143,334.075615,332.727964,0.337004826745,0.000507557768591,0.00307495078557,-0.840819721459,,,,,"",,,0,0.000149561783973,-0.000837545990249,-0.00228829529479,0,0,0.000894549585912,0.000701592661889,0.00475474312703,0.00127820955443,0.00144221641069,-0.000164006856254,0.00100806086191,16.3176841228,"test",332.688863333,0.00487283118053,1.00070159266,1.00487283118,37411.6,58244.15,0.627015760381,25912568,0.369210470064,334.589248037,333.561981963,0.728163866941,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:29:00.000+09:00",334.31,334.39,334.1601,334.36,36682,0.000149561783973,0.000508692659864,0.00206731077573,64.6493421335,334.195174674,333.783970552,0.411204121463,0.467958718898,-0.0567545974353,334.110105,332.764764,0.329354481977,0.000476823916267,0.0029469574499,-0.844497784639,,,,,"",,,0,-0.000149838497428,-0.00101686804642,-0.00188419667424,0,0,0.000687685082708,0.0007479420594,0.00479388496794,0.00122982450491,0.00139956549497,-0.000169740990056,0.000985029554903,16.3222597889,"test",332.70653,0.00496975517733,1.00074794206,1.00496975518,39494.6,53473.65,0.685982722331,25949250,0.312936371465,334.602409132,333.617800868,0.753801445089,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:30:00.000+09:00",334.36,334.4,334.22,334.3099,35122,-0.000149838497428,0.000254020495175,0.00184270066977,63.1166336116,334.212824724,333.822928289,0.389896434788,0.452346262076,-0.062449827288,334.14085,332.808162,0.318686304693,0.000479999110145,0.00275660382519,-0.833788692052,,,,,"",,,0,-0.000179175070795,-0.0005381234597,-0.00271305157281,0,0,0.000538341906927,0.00050592437291,0.00451232322842,0.00116627247589,0.00135307468333,-0.000186802207437,0.000953266130298,16.278651486,"test",332.724861667,0.00476381093193,1.00050592437,1.00476381093,39790.2,51564.55,0.681126859441,25914128,0.219386186828,334.601396973,333.680303027,0.683531767709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:31:00.000+09:00",334.285,334.3953,334.12,334.25,36216,-0.000179175070795,0.00047891286779,0.00137811198658,61.2470102098,334.218543997,333.854563231,0.363980766484,0.434673162958,-0.0706923964736,334.16385,332.866262,0.315587282929,0.000481341239393,0.00259335392709,-0.69808336876,,,,,"",,,0,0.00037397157816,-0.000628272251309,-0.00225878833209,0,-7.44817906978e-05,0.00082348742888,0.000257807659326,0.00415703890111,0.0010889476933,0.00130044326988,-0.000211495576585,0.000944165393955,16.3091455877,"test",332.762528333,0.00447006961426,1.00025780766,1.00447006961,38156.2,49362.25,0.733678063703,25877912,0.111191244321,334.597152566,333.730547434,0.599410904402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:32:00.000+09:00",334.25,334.3995,334.06,334.375,43864,0.00037397157816,-0.000284031452746,0.00236821199994,63.6657773257,334.242614151,333.893114102,0.349500048964,0.417638540159,-0.0681384911949,334.20335,332.939362,0.317295334149,0.000458874516673,0.00210232839415,-0.247937497939,,,,,"",,,0,-0.00103177570093,-0.00154018691589,-0.00246728971963,0,0,0.00101570680628,0.000513609453645,0.00431201042549,0.0010452337913,0.00124901245655,-0.000203778665256,0.000948920625492,16.5011124029,"test",332.809611667,0.00470355506109,1.00051360945,1.00470355506,37680.8,48491.1,0.904578365927,25921776,0.221611800928,334.554652596,333.852047404,0.74430505485,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:33:00.000+09:00",334.375,334.38,334.03,334.03,51204,-0.00103177570093,-0.000837545990249,0.0005541493807,53.7029858609,334.209904282,333.903253799,0.306650483398,0.395440928807,-0.0887904454091,334.2126,332.995862,0.31963138171,0.000496648883186,0.00192426114364,0.128304744042,,,,,"",,,0,-2.99374307696e-05,-0.00112265365386,-0.00184115199234,0,0,0.00104672897196,-0.000546358814719,0.00310555811051,0.000918032761721,0.00118384854297,-0.000265815781245,0.000956894236175,16.6548038007,"test",332.840385,0.00357413058514,0.999453641185,1.00357413059,40617.6,48810.95,1.04902690892,25870572,0.121809757851,334.53415616,333.89104384,0.216068260005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:34:00.000+09:00",334.03,334.199,333.93,334.02,50816,-2.99374307696e-05,-0.00101686804642,0.000359389038634,53.4419364194,334.180688239,333.911901665,0.268786573243,0.370110057694,-0.101323484451,334.2186,333.045062,0.316014854445,0.00049577693609,0.00180646281466,0.309224665538,,,,,"",,,0,0.000329321597509,-0.00023950661637,-0.0020058679121,0,0,0.000805316887705,-0.000594221865569,0.00292734560947,0.000804702033539,0.00110804759504,-0.000303345561497,0.000946095606385,16.6471674749,"test",332.868301667,0.00345992191977,0.999405778134,1.00345992192,43444.4,46338.9,1.09661644968,25819756,-0.0347008668743,334.520476736,333.916723264,0.17105779275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:35:00.000+09:00",334.02,334.13,333.92,334.13,38897,0.000329321597509,-0.0005381234597,0.000613610657001,55.976958509,334.172890048,333.928057098,0.244832950492,0.345054636254,-0.100221685762,334.228845,333.094862,0.308442364841,0.000500313547317,0.00163932506222,-0.487918002893,,,,,"",,,0,-0.00026935623859,-0.000577020920001,-0.00224463532158,0,0,0.000628704867972,-0.000295740482842,0.00310763724719,0.000732747584748,0.00103269576588,-0.000299948181132,0.000923120835727,16.3802026216,"test",332.896885,0.00370419506929,0.999704259517,1.00370419507,44199.4,46005.45,0.845486784718,25858653,-0.0422004349485,334.502799861,333.954890139,0.319596192569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:36:00.000+09:00",334.13,334.13,333.91,334.04,28823,-0.00026935623859,-0.000628272251309,-0.000224473609386,53.4143667193,334.152445425,333.936349164,0.216096260867,0.319262961176,-0.10316670031,334.225095,333.140864,0.302125053067,0.000488462844868,0.00168760608227,-1.18550617035,,,,,"",,,0,-0.000538857621842,-0.000239492276374,-0.00122739791642,0,0,0.000658426360997,-0.000553803418023,0.00269896640479,0.000646917317886,0.000955762666675,-0.000308845348789,0.000904457708858,16.0801898087,"test",332.915468333,0.00337782943008,0.999446196582,1.00337782943,42720.8,43259.8,0.66627677428,25829830,-0.174975381301,334.507115152,333.943074848,0.171840825984,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:37:00.000+09:00",334.04,334.0581,333.8201,333.86,32945,-0.000538857621842,-0.00154018691589,-0.000269501422369,48.6203163552,334.107453821,333.930693671,0.176760150637,0.290762399068,-0.114002248431,334.220595,333.189864,0.297544692134,0.000490780272536,0.0018049470639,-0.764461409469,,,,,"",,,0,-0.000614029832864,0.00092853291799,-0.00097346193015,1,0,0.000712489522213,-0.00107891316512,0.00201127366828,0.000529443930502,0.000870911157576,-0.000341467227074,0.000891225939417,16.2133166177,"test",332.938968333,0.002766367876,0.998921086835,1.00276636788,40537,41856.25,0.787098700911,25796885,-0.147310138868,334.522220241,333.918969759,-0.09775335615,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:38:00.000+09:00",333.86,333.97,333.625,333.655,29656,-0.000614029832864,-0.00112265365386,-0.00172037219879,43.7989088563,334.037845541,333.910271917,0.127573623812,0.258124644017,-0.130551020205,334.191845,333.233164,0.300934356981,0.000466211176208,0.00233040586182,-1.0105595079,,,,,"",,,0,0.00085417572043,0.00184322129145,-0.000119884311639,1,0,0.0010333672797,-0.00160639766659,0.00126588840959,0.000382351901852,0.000773627381628,-0.000391275479776,0.000901932705883,16.1075273709,"test",332.957135,0.00209596049053,0.998393602333,1.00209596049,36227.4,41628.25,0.712400833569,25767229,-0.224834097037,334.581246317,333.802443683,-0.189320986057,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:39:00.000+09:00",333.655,334,333.655,333.94,43765,0.00085417572043,-0.00023950661637,-0.00146517955925,51.0642788189,334.022792381,333.912473998,0.110318383436,0.228563391901,-0.118245008465,334.167345,333.282942,0.304081902911,0.000487817388926,0.00232242121366,0.519503912752,,,,,"",,,0,-8.3847397736e-06,0.000179672995149,-0.00214110319219,1,0,0.00103400218789,-0.000680332783564,0.00197147203531,0.000330353906199,0.000684444486737,-0.000354090580538,0.000910588437777,16.4975510947,"test",332.980801667,0.0028806415521,0.999319667216,1.00288064155,34817.2,39763.2,1.1006407935,25810994,-0.282283619025,334.555383665,333.779306335,0.207058831722,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:40:00.000+09:00",333.94,333.94,333.79,333.9372,19137,-8.3847397736e-06,-0.000577020920001,-0.00108525276698,50.9945303886,334.009624322,333.914305553,0.0953187690848,0.201914467338,-0.106595698253,334.149205,333.342886,0.293076052703,0.000482531032551,0.00236653541508,-2.20916085875,,,,,"",,,0,6.82763106354e-05,-0.00027609981757,-0.00292629871724,0,0,0.000449182487872,-0.000634462081093,0.00178289090591,0.00028543920559,0.000604648021657,-0.000319208816068,0.000877638228695,15.6703320207,"test",333.010755,0.00278202726516,0.999365537919,1.00278202727,30865.2,38838.05,0.492738435632,25791857,-0.265187103884,334.544592964,333.753817036,0.231902562265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:41:00.000+09:00",333.9372,334,333.83,333.96,22879,6.82763106354e-05,-0.000239492276374,-0.00116644235083,51.5745628299,334.001989811,333.917690327,0.0842994841193,0.178391470694,-0.0940919865748,334.129705,333.388486,0.284284906082,0.000481138103557,0.00234824583855,-1.57359095695,,,,,"",,,0,0.000628817822494,-0.000449155587495,-0.00309917355372,0,0,0.00050907775474,-0.000507901564753,0.00171425836224,0.000252423895434,0.000534170172158,-0.000281746276724,0.000851254360048,15.8489960944,"test",333.054338333,0.00271926098065,0.999492098435,1.00271926098,29676.4,37867.3,0.604188838391,25814736,-0.297620902467,334.522014345,333.737395655,0.283710224706,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:42:00.000+09:00",333.96,334.2,333.94,334.17,42508,0.000628817822494,0.00092853291799,-0.000179517099004,56.662489255,334.027837533,333.936379933,0.0914576000681,0.161004696569,-0.0695470965008,334.126705,333.439886,0.282550269933,0.00049813371324,0.00233508477149,0.614009192851,,,,,"",,,0,0.000299248885298,-0.00122692042972,-0.00424664093126,0,0,0.000778536351659,0.000129576592808,0.0021896420634,0.000273685848724,0.00048180475976,-0.000208118911036,0.00084552853318,16.4690974884,"test",333.111838333,0.00317659580026,1.00012957659,1.0031765958,31589,37193.2,1.14289708872,25857244,-0.170601077616,334.51681209,333.73659791,0.555491172907,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:43:00.000+09:00",334.17,334.45,334.16,334.27,49239,0.000299248885298,0.00184322129145,0.00017354254186,58.8781598865,334.065093297,333.96109253,0.104000766694,0.149603910594,-0.0456031439001,334.129605,333.494886,0.283082393509,0.000502464480143,0.00235506384426,1.32242714481,,,,,"",,,0,-0.000807730277919,-0.00216890537589,-0.0052951207108,0,0,0.000867821767364,0.000420181264692,0.00232421555034,0.000311128030316,0.000447554104747,-0.000136426074431,0.0008468674829,16.6163903818,"test",333.162921667,0.00332293380006,1.00042018126,1.0033229338,35505.6,37440.55,1.31512491136,25906483,-0.044567988451,334.523053276,333.736156724,0.678416082314,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:44:00.000+09:00",334.27,334.29,333.9439,334,18748,-0.000807730277919,0.000179672995149,-0.000568538855142,51.2581946145,334.055078943,333.963974565,0.0911043785322,0.137904004182,-0.0467996256493,334.120105,333.544886,0.287583651116,0.000533059401356,0.00237232800336,-1.92342694357,,,,,"",,,0,-0.000464071856287,-0.000808383233533,-0.00499311377246,0,0,0.00103539055255,-0.00035946654572,0.00136447602438,0.000272767600396,0.000412886240064,-0.000140118639669,0.000861028895556,15.6499835117,"test",333.203588333,0.002390165336,0.999640533454,1.00239016534,30502.2,37064.6,0.505819569077,25887735,-0.0348769445778,334.516426241,333.723783759,0.34847519179,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:45:00.000+09:00",334,334.0511,333.7701,333.845,23433,-0.000464071856287,-0.00027609981757,-0.00113695863565,47.4607942912,334.022759106,333.955161634,0.0675974718127,0.123842697708,-0.0562452258951,334.101105,333.596686,0.287113390322,0.000540327588509,0.00245772081356,-1.31784392542,,,,,"",,,0,-0.000104839072025,-0.00132426724977,-0.0047177582411,0,0,0.000841317365269,-0.000766549395279,0.000744353917233,0.000202481606173,0.000370958671562,-0.00016847706539,0.000860020040203,15.8725775055,"test",333.240338333,0.00181449121583,0.999233450605,1.00181449122,31361.4,36554.05,0.641050718046,25864302,-0.11343613088,334.51166862,333.69054138,0.18810558504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:46:00.000+09:00",333.845,333.9472,333.74,333.81,23145,-0.000104839072025,-0.000449155587495,-0.000838097518633,46.6208997516,333.990026936,333.944408921,0.0456180153023,0.108197761227,-0.0625797459244,334.087105,333.657486,0.281405291013,0.000534620479144,0.0025728020353,-1.21115306294,,,,,"",,,0,-0.000149785806297,-0.000943650579671,-0.00485306012402,0,0,0.000620647306385,-0.000829439376297,0.000457097491887,0.000136658624074,0.000324129778097,-0.000187471154023,0.000843010368212,15.8601061517,"test",333.27484,0.00160576177908,0.999170560624,1.00160576178,31414.6,35492,0.652118787332,25841157,-0.0869069085991,334.516874992,333.657335008,0.177612437756,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:47:00.000+09:00",333.81,333.9479,333.76,333.76,16292,-0.000149785806297,-0.00122692042972,-0.00212276138368,45.3852617859,333.954638176,333.930749001,0.0238891759817,0.0913360441777,-0.067446868196,334.051605,333.711986,0.274726341655,0.000461231886535,0.00248113834791,-1.65553789065,,,,,"",,,0,-0.000644175455417,-0.000629194630872,-0.00398489932886,0,0,0.000562895060064,-0.000872933988747,0.000143878559999,7.15759107792e-05,0.000273657850484,-0.000202081939705,0.000823125424421,15.5088518245,"test",333.314006667,0.00133805758058,0.999127066011,1.00133805758,26171.4,33994.55,0.479253292072,25824865,-0.182710169718,334.466019124,333.637190876,0.148171981429,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:48:00.000+09:00",333.76,333.76,333.52,333.545,28785,-0.000644175455417,-0.00216890537589,-0.00228829529479,40.4238893616,333.891616919,333.902175,-0.0105580819019,0.0709572189618,-0.0815153008636,334.013355,333.756286,0.27224588868,0.000469268086901,0.00270355563894,-0.449284740641,,,,,"",,,0,0.000554647798648,-0.000389752507158,-0.00379259170427,0,0,0.00071907957814,-0.00140220441186,-0.000633054743424,-3.16541453234e-05,0.000212736569164,-0.000244390714487,0.000816219366741,16.0773875901,"test",333.348256667,0.000590203576586,0.998597795588,1.00059020358,22080.6,33607.8,0.856497598772,25796080,-0.173305006576,334.464866845,333.561843155,-0.018651952881,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:49:00.000+09:00",333.545,333.74,333.512,333.73,20930,0.000554647798648,-0.000808383233533,-0.00188419667424,45.9037795844,333.866752777,333.889421297,-0.0226685194812,0.0522320712732,-0.0749005907544,333.981855,333.793686,0.26908546806,0.000488570302017,0.00262341240866,-1.0757357123,,,,,"",,,0,-0.000980133640967,-0.00113864501244,-0.00422497228298,0,0,0.000683565935631,-0.000754097853609,-0.000190794501727,-6.79247280173e-05,0.000156509966959,-0.000224434694976,0.000806296910855,15.7592712414,"test",333.386238333,0.00103112134558,0.999245902146,1.00103112135,22517,32820.2,0.63771701574,25817010,-0.201461295178,334.419941071,333.543768929,0.212550778856,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:50:00.000+09:00",333.73,333.74,333.4,333.4029,25090,-0.000980133640967,-0.00132426724977,-0.00271305157281,39.0622867828,333.795390812,333.853382682,-0.0579918706391,0.0301872828907,-0.0881791535298,333.936505,333.817744,0.27415079177,0.000525422390222,0.00286735175983,-0.647473469146,,,,,"",,,0,0.000276242348222,-6.86856653016e-05,-0.00456774671126,0,0,0.00101878764271,-0.0015979235334,-0.00124272603076,-0.000173939310783,9.0542952358e-05,-0.000264482263141,0.000822280765313,15.9395764274,"test",333.427286667,-7.31393849329e-05,0.998402076467,0.999926860615,22848.4,32318.6,0.776333133242,25791920,-0.18906759575,334.415261713,333.457748287,-0.0572820034784,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:51:00.000+09:00",333.4029,333.5299,333.235,333.495,29731,0.000276242348222,-0.000943650579671,-0.00225878833209,41.6971378581,333.749176841,333.826835817,-0.0776589762967,0.00861803105323,-0.08627700735,333.898755,333.846044,0.275632878072,0.00053286023038,0.00295170430636,-0.203162964078,,,,,"",,,0,0.000164920013793,0.00040480367022,-0.00466243871722,1,0,0.000884515401636,-0.00120921385286,-0.0010515146317,-0.000232863989855,2.58415600031e-05,-0.000258705549858,0.000826497782791,16.1095735251,"test",333.457536667,0.00011234813796,0.998790786147,1.00011234814,24165.6,31994.35,0.929257822084,25821651,-0.0879233364641,334.391540197,333.405969803,0.0903336759516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:52:00.000+09:00",333.495,333.586,333.3851,333.55,24959,0.000164920013793,-0.000629194630872,-0.00246728971963,43.274516195,333.71853425,333.80632946,-0.0877952103442,-0.0106646172263,-0.0771305931179,333.857505,333.865244,0.270294815352,0.000525202225281,0.00277768621525,-0.559103612301,,,,,"",,,0,-0.000404736921001,-4.49707690001e-05,-0.00614600509669,0,0,0.000602407832201,-0.000921066608941,-0.000944225269522,-0.000263214541581,-3.19730691838e-05,-0.000231241472397,0.000810357713543,15.9347826569,"test",333.490036667,0.00017980547165,0.999078933391,1.00017980547,25899,31049.1,0.803855828349,25846610,-0.121043766164,334.321180695,333.393829305,0.16840509058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:53:00.000+09:00",333.55,333.58,333.285,333.415,66433,-0.000404736921001,-0.000389752507158,-0.00184115199234,40.3862619699,333.671836673,333.777342093,-0.105505419808,-0.0296327777426,-0.0758726420652,333.826755,333.879044,0.272059471399,0.000487393926821,0.00296197162478,2.73407721676,,,,,"",,,0,-0.000194952236702,0.000599853036006,-0.00640013196767,1,0,0.000884425123669,-0.00123343918315,-0.00138985662125,-0.000316438731934,-8.88765584708e-05,-0.000227562173463,0.000815978499463,16.9133372054,"test",333.52162,-0.000319679425879,0.998766560817,0.999680320574,33428.6,31810.55,2.08839520222,25780177,-0.142083365424,334.321147688,333.332362312,0.0835749495952,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:54:00.000+09:00",333.42,333.53,333.32,333.35,36744,-0.000194952236702,-0.00113864501244,-0.0020058679121,39.0353545233,333.622323339,333.745687123,-0.123363784261,-0.0483789790463,-0.074984805215,333.793255,333.892044,0.267626652013,0.000487669780444,0.00315875988042,0.471359528824,,,,,"",,,0,8.99955002249e-05,-0.000374981250937,-0.00536973151342,0,1.49963259002e-05,0.000629845687806,-0.00132793276485,-0.00162341094896,-0.000370072849142,-0.000145129680655,-0.000224943168487,0.000802839814048,16.3209232967,"test",333.552453333,-0.000606961008112,0.998672067235,0.999393038992,36591.4,31106.95,1.18121513038,25743433,-0.122678372518,334.320441371,333.266068629,0.0796031306214,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:55:00.000+09:00",333.35,333.52,333.25,333.38,19612,8.99955002249e-05,-6.86856653016e-05,-0.00224463532158,40.0323688809,333.585042825,333.718599188,-0.133556362859,-0.0654144558088,-0.06814190705,333.755755,333.906344,0.267796176869,0.000479855415172,0.00319219788985,-0.87253311332,,,,,"",,,0,0.000749895014698,-0.00125982362469,-0.0059541664167,0,0,0.000809959502025,-0.00112583826457,-0.00157632225161,-0.000400613002756,-0.000196215897201,-0.000204397105555,0.000803276071958,15.6931800362,"test",333.58787,-0.000623134168518,0.998874161735,0.999376865831,35495.8,30142.7,0.650638463044,25763045,-0.158592295979,334.288462208,333.223047792,0.14731564163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:56:00.000+09:00",333.38,333.65,333.34,333.63,21015,0.000749895014698,0.00040480367022,-0.00122739791642,47.7071979341,333.591959313,333.712036285,-0.120076971585,-0.076346958964,-0.0437300126209,333.735255,333.921044,0.270810735664,0.000513413322702,0.0031087413373,-0.714375203987,,,,,"",,,0,-0.000284746575548,-0.0021131193238,-0.00668405119444,0,0,0.000929869818225,-0.000315384720143,-0.000871595262502,-0.000359910594326,-0.000228837211774,-0.000131073382552,0.000811709785284,15.7630244846,"test",333.635536667,-1.65949548478e-05,0.99968461528,0.999983405045,33752.6,29752.3,0.706331947446,25784060,-0.0769184231135,334.254003291,333.216506709,0.398549063456,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:57:00.000+09:00",333.63,333.63,333.33,333.535,21908,-0.000284746575548,-4.49707690001e-05,-0.00097346193015,45.3329083889,333.583196342,333.698922486,-0.115726143988,-0.0842227959687,-0.0315033480188,333.719005,333.932746,0.272895683117,0.000504504212267,0.00313106403256,-0.59178364953,,,,,"",,,0,0.000239854887793,-0.00235087771898,-0.00705563134304,0,0,0.000899199712256,-0.000551377048484,-0.00119109612569,-0.00034696851601,-0.000252515615959,-9.44529000519e-05,0.000818192043164,15.8043550901,"test",333.677203333,-0.000426170358397,0.999448622952,0.999573829642,33142.4,29200.45,0.75026241034,25762152,-0.0594733985264,334.241452787,333.196557213,0.323901062786,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:58:00.000+09:00",333.535,333.7353,333.49,333.615,21745,0.000239854887793,0.000599853036006,-0.000119884311639,47.6936853491,333.588089213,333.692706006,-0.10461679309,-0.0883015953929,-0.0163151976967,333.717005,333.937646,0.270924562894,0.000490788922227,0.00313869088817,-0.568046884057,,,,,"",,,0,-0.0011690121847,-0.0033421758614,-0.00720890847234,0,0,0.000735455049695,-0.000305663177098,-0.000966186364026,-0.000313585399606,-0.000264681130623,-4.89042689827e-05,0.000812087474766,15.7971268964,"test",333.715286667,-0.000300515651136,0.999694336823,0.999699484349,24204.8,28804.9,0.754906283306,25783897,0.0289325774434,334.240722261,333.193287739,0.402614437678,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-02T23:59:00.000+09:00",333.615,333.7299,333.21,333.225,37185,-0.0011690121847,-0.000374981250937,-0.00214110319219,38.8790568504,333.532229334,333.658061116,-0.125831782636,-0.0958076328415,-0.0300241497942,333.681255,333.928742,0.288708522687,0.000511175865653,0.00332442644206,0.719104070506,,,,,"",,,0,-0.000795258458999,-0.00267897066547,-0.00511666291545,0,0,0.00155838316622,-0.00136733782064,-0.0021074615973,-0.000377618073781,-0.000287516341335,-9.01017324456e-05,0.000866407150386,16.3324787513,"test",333.738036667,-0.00153724361715,0.998632662179,0.998462756383,24293,28475.9,1.30584107965,25746712,-0.1128708838,334.235904394,333.126605606,0.0886996315096,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:00:00.000+09:00",333.225,333.24,332.85,332.96,44787,-0.000795258458999,-0.00125982362469,-0.00292629871724,34.2473970727,333.444194052,333.606352885,-0.162158833902,-0.109077873054,-0.0530809608488,333.632395,333.914042,0.29594362821,0.000531929450292,0.00373896689554,1.21113980137,,,,,"",,,0,-0.00010511773186,-0.00207232099952,-0.00470026429601,0,0,0.00117038037362,-0.00201537683414,-0.00285714848733,-0.00048702196631,-0.000327600531757,-0.000159421434553,0.000888826370164,16.5176956274,"test",333.750703333,-0.00236914357164,0.997984623166,0.997630856428,29328,29758.4,1.50502043121,25701925,-0.151103553955,334.25611524,333.00867476,-0.0390197052939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:01:00.000+09:00",332.97,333.0862,332.78,332.925,36497,-0.00010511773186,-0.0021131193238,-0.00309917355372,33.6767624523,333.364318044,333.555882301,-0.191564257728,-0.125575149989,-0.0659891077394,333.580645,333.896742,0.296676226195,0.000529768899749,0.00405279434803,0.489073347196,,,,,"",,,0,-0.000522940602238,-0.00220770443794,-0.00512127356011,0,3.00336376744e-05,0.000919629985584,-0.00196547674401,-0.00291030692357,-0.000575397635287,-0.000377187504659,-0.000198210130628,0.000891120300953,16.3129026661,"test",333.764786667,-0.00251610325659,0.998034523256,0.997483896743,32424.4,30439.3,1.19900917564,25665428,-0.24525531139,334.256611876,332.904678124,0.0150317101658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:02:00.000+09:00",332.925,332.925,332.75,332.7509,21680,-0.000522940602238,-0.00235087771898,-0.00424664093126,30.9171656641,333.269946037,333.496253983,-0.226307945822,-0.145721709155,-0.080586236667,333.50969,333.88006,0.287985067181,0.00050337243908,0.00426163194622,-0.632521324735,,,,,"",,,0,-0.000754017494769,-0.000964385070033,-0.00390953112373,0,0,0.000525643913794,-0.00227516627778,-0.0033819330211,-0.000680112197509,-0.000437930323119,-0.00024218187439,0.000865467432788,15.7915397562,"test",333.767468333,-0.00304573821532,0.997724833722,0.996954261785,32378.8,29397.9,0.737467642247,25643748,-0.363114372115,334.220337775,332.799042225,-0.0338720721281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:03:00.000+09:00",332.7509,332.76,332.49,332.5,40960,-0.000754017494769,-0.0033421758614,-0.0052951207108,27.4288949486,333.1514928,333.422457391,-0.270964590958,-0.170770285516,-0.100194305442,333.42119,333.85316,0.286700419525,0.000502159238735,0.00449670142654,1.02802210327,,,,,"",,,0,-0.000504360902256,-0.000661654135338,-0.00258646616541,0,0,0.000811417790305,-0.00276284179779,-0.00405315917932,-0.000814931100626,-0.000513594843657,-0.000301336256969,0.000862256900827,16.4269911932,"test",333.763718333,-0.00378626634328,0.997237158202,0.996213733657,36221.8,28983.95,1.41319592395,25602788,-0.523902021636,334.17083777,332.67154223,-0.114415220339,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:04:00.000+09:00",332.48,332.55,332.3,332.3323,36359,-0.000504360902256,-0.00267897066547,-0.00499311377246,25.3686232692,333.025463139,333.341704992,-0.316241853204,-0.199864599054,-0.116377254151,333.337805,333.821806,0.284078960988,0.000489979323575,0.00503525753352,0.56437921532,,,,,"",,,0,-0.000187462970045,-3.7011148179e-05,-0.00163180045996,0,-6.01503759398e-05,0.000751879699248,-0.00301647453399,-0.00446197933517,-0.000951583259299,-0.000601399861083,-0.000350183398216,0.000854803944689,16.3073324999,"test",333.75759,-0.0042704347188,0.996983525466,0.995729565281,36056.6,29864.5,1.21746555275,25566429,-0.537939694286,334.177025847,332.498584153,-0.0990705567515,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:05:00.000+09:00",332.3323,332.61,332.27,332.27,66234,-0.000187462970045,-0.00207232099952,-0.0047177582411,24.6285169542,332.909238041,333.262319437,-0.353081396523,-0.230507958547,-0.122573437976,333.259055,333.788704,0.288073320917,0.000487643567699,0.00555270480751,2.47089154369,,,,,"",,,0,-0.00024076805008,-0.00117374424414,-0.00282902458844,0,0,0.00102307238869,-0.00296782633558,-0.00454989633202,-0.001062633992,-0.000693736896342,-0.000368897095663,0.000866985646965,16.9068971421,"test",333.751006667,-0.00443745977415,0.997032173664,0.995562540226,40346,32004.55,2.06951824038,25500195,-0.568836306088,334.184299578,332.333810422,-0.034483002152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:06:00.000+09:00",332.27,332.46,332.16,332.19,67515,-0.00024076805008,-0.00220770443794,-0.00485306012402,23.6734255436,332.798586034,333.182888368,-0.384302333351,-0.261266833508,-0.123035499843,333.178055,333.750204,0.288925226566,0.000486710352608,0.00599589263832,2.12213842957,,,,,"",,,0,0.000722478099883,-0.000752280321503,-0.00192660826635,0,0,0.000902880187799,-0.00296554645533,-0.00467476568194,-0.00115687508158,-0.000786498189314,-0.00037037689227,0.000869758952906,16.9258122134,"test",333.739256667,-0.00464211696922,0.997034453545,0.995357883031,46549.6,34223.05,1.97279319055,25432680,-0.596786376433,334.176904924,332.179205076,0.00540367644679,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:07:00.000+09:00",332.2,332.53,332.18,332.43,34484,0.000722478099883,-0.000964385070033,-0.00398489932886,32.171574731,332.741880491,333.127118859,-0.385238368378,-0.286061140482,-0.0991772278956,333.111555,333.719804,0.293287710383,0.000530251030689,0.00607620109622,-0.0428442724744,,,,,"",,,0,-0.000451222813826,-0.00279758144572,-0.00306831513401,0,3.01032541616e-05,0.00105361389566,-0.0020460262929,-0.00386493095267,-0.00115885560382,-0.00086051541823,-0.00029834018559,0.000882254039595,16.2546801262,"test",333.730591667,-0.0038971304973,0.997953973707,0.996102869503,49110.4,35132.65,0.981537117183,25467164,-0.509072045519,334.123581398,332.099528602,0.163272123404,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:08:00.000+09:00",332.43,332.52,332.28,332.28,33481,-0.000451222813826,-0.000661654135338,-0.00379259170427,29.928718665,332.670821954,333.064369314,-0.393547360283,-0.307558384442,-0.0859889758408,333.048305,333.680804,0.289481445355,0.000523788264826,0.00632371502688,-0.125131608843,,,,,"",,,0,0.000120380402071,-0.00300619959071,-0.0015348501264,0,0,0.000721956502121,-0.00230688758497,-0.00419803591698,-0.00118438473662,-0.000925600049483,-0.000258784687134,0.000871197319596,16.2247114696,"test",333.712425,-0.00429239336833,0.997693112415,0.995707606632,47614.6,35367.45,0.946661407594,25433683,-0.512331253738,334.101356286,331.995253714,0.135200578273,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:09:00.000+09:00",332.28,332.38,332.19,332.32,31017,0.000120380402071,-3.7011148179e-05,-0.00422497228298,31.3040695477,332.616849345,333.009230846,-0.392381500832,-0.32452300772,-0.0678584931121,332.977805,333.638604,0.28237562783,0.000500980668827,0.00630581141724,-0.329150326548,,,,,"",,,0,-0.00132402503611,-0.0022869523351,-0.00105320173327,0,0,0.000571806909835,-0.0019755220622,-0.00395219253465,-0.00118073393366,-0.000976537697762,-0.000204196235893,0.000849710001895,16.1483891774,"test",333.689921667,-0.00410537321542,0.998024477938,0.995894626785,46546.2,35871.8,0.864662492543,25464700,-0.491068192842,334.027652622,331.927957378,0.186714059225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:10:00.000+09:00",332.32,332.34,331.8401,331.88,1040862,-0.00132402503611,-0.00117374424414,-0.00456774671126,25.3985319944,332.503487908,332.925584117,-0.422096209231,-0.344037648022,-0.0780585612082,332.90166,333.590204,0.297913082985,0.00053200567037,0.00680732610102,4.34931485181,,,,,"",,,0,0.00018108955044,-0.00146137158009,0.00141406532482,0,0,0.00150427298989,-0.00306895435727,-0.00512666133326,-0.00127183382316,-0.00103663266248,-0.000235201160685,0.000897653016105,19.6603332347,"test",333.659671667,-0.00533379313651,0.996931045643,0.994666206863,241471.8,86660.4,12.0108146281,24423838,-0.789335151926,334.03474508,331.76857492,0.0491688936697,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:11:00.000+09:00",331.92,332.26,331.881,331.9401,40146,0.00018108955044,-0.000752280321503,-0.00466243871722,27.4128356707,332.416812845,332.852585293,-0.435772448469,-0.362384608112,-0.073387840357,332.823915,333.542006,0.3037764342,0.00052787785148,0.00704437731375,-0.214510040986,,,,,"",,,0,-0.00132584162022,-0.00162710079319,-9.06790110624e-05,0,0.000120525491141,0.00114197902856,-0.00265550328617,-0.0048027114162,-0.00131280447427,-0.00109171687335,-0.000221087600917,0.000915154373335,16.405232694,"test",333.62884,-0.00506173267275,0.997344496714,0.994938267327,235998,87181.15,0.460489452135,24463984,-0.778647104334,333.996183618,331.651646382,0.123032218761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:12:00.000+09:00",331.9401,331.97,331.37,331.5,89042,-0.00132584162022,-0.00279758144572,-0.00614600509669,22.6004882485,332.275764715,332.75239379,-0.47662907524,-0.385233501537,-0.0913955737023,332.721415,333.487406,0.324935260329,0.000569932120894,0.00754929257882,-0.00613931556035,,,,,"",,,0,-0.000660331825038,-0.000960180995475,0.00129713423831,0,0,0.00180755503779,-0.00367098402728,-0.00595946342873,-0.00143779509876,-0.00116209201067,-0.000275703088091,0.000980196863737,17.200491291,"test",333.59409,-0.00627735941005,0.996329015973,0.99372264059,246909.6,90385.3,0.985138070018,24374942,-0.814108046331,333.977320655,331.465509345,0.0137313875502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:13:00.000+09:00",331.51,331.641,331.26,331.2811,36439,-0.000660331825038,-0.00300619959071,-0.00640013196767,20.6579511036,332.122739374,332.643409065,-0.520669690798,-0.412320739389,-0.108348951409,332.61472,333.428788,0.328939884591,0.000574801966305,0.00817951545905,-0.239411615633,,,,,"",,,0,0.000841883222436,-0.000214621359323,0.00265303393402,0,3.01659125188e-05,0.00114932126697,-0.00400950384878,-0.00644121946663,-0.00157168546832,-0.00124462500091,-0.000327060467406,0.00099293284341,16.3063622512,"test",333.551358333,-0.00680632315418,0.995990496151,0.993193676846,247501.2,88885.6,0.409953918295,24338503,-0.81097163095,333.975033622,331.254406378,0.00981156905321,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:14:00.000+09:00",331.2811,331.6793,331.2811,331.56,40471,0.000841883222436,-0.0022869523351,-0.00536973151342,29.027965442,332.036164086,332.563156542,-0.526992455799,-0.435255082671,-0.0917373731279,332.52522,333.376188,0.333887035692,0.000628101388571,0.0083617211775,-0.221900152812,,,,,"",,,0,-0.000497647484618,-0.000120641814453,0.0020509108457,0,0,0.00120200035559,-0.00290269712475,-0.00544786360086,-0.00158943315177,-0.00131274907308,-0.000276684078682,0.0010070184452,16.4121498105,"test",333.512358333,-0.00585393100001,0.997097302875,0.994146069,249392,89071.95,0.454363017763,24378974,-0.765930800886,333.915461587,331.134978413,0.15285889554,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:15:00.000+09:00",331.56,331.6299,331.28,331.395,52950,-0.000497647484618,-0.00146137158009,-0.0059541664167,27.1998271393,331.937523457,332.476626427,-0.539102970193,-0.456024660176,-0.0830783100171,332.42597,333.319588,0.335030818857,0.000624355284237,0.00851422398202,-0.172857122332,,,,,"",,,0,1.50877351801e-05,0,0.00251965177507,0,0,0.00105531427193,-0.0031013521597,-0.00577400209675,-0.00162676856981,-0.00137607586166,-0.000250692708149,0.00101097125441,16.6804144254,"test",333.47019,-0.00622301501672,0.99689864784,0.993776984983,51809.6,90738.85,0.583542771371,24326024,-0.791844397411,333.841144583,331.010795417,0.135744588556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:16:00.000+09:00",331.395,331.4238,331.18,331.4,75350,1.50877351801e-05,-0.00162710079319,-0.00668405119444,27.3491423117,331.854827541,332.396876322,-0.542048780955,-0.473229484331,-0.0688192966233,332.31447,333.265788,0.328514331795,0.000581756231354,0.00823789636831,-0.0830277741049,,,,,"",,,0,-0.00065872057936,-0.000543150271575,0.0021726010863,0,0,0.00073567796738,-0.00275182118913,-0.00559849845733,-0.00163563301435,-0.00142797068296,-0.000207662331392,0.000991292491839,17.0332253491,"test",333.42494,-0.00607315097665,0.997248178811,0.993926849023,58850.4,93455.6,0.806265221132,24401374,-0.73975556307,333.683256083,330.945683917,0.165955837984,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:17:00.000+09:00",331.435,331.445,331.08,331.1817,45066,-0.00065872057936,-0.000960180995475,-0.00705563134304,24.9436703332,331.751269458,332.306863261,-0.555593803279,-0.489702348121,-0.0658914551578,332.196805,333.200022,0.331120450953,0.000585833124367,0.00802536543846,-0.227548223963,,,,,"",,,0,8.54515814128e-05,0.000810129303642,0.0026822134194,1,0.000105612552806,0.00110138805069,-0.00305573378407,-0.00605738855563,-0.00167761021602,-0.00147865159253,-0.000198958623492,0.000999815059083,16.5185505953,"test",333.378801667,-0.00659040603566,0.996944266216,0.993409593964,50055.2,94613.5,0.476316804684,24356308,-0.742940489465,333.529805379,330.863804621,0.119240543312,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:18:00.000+09:00",331.1817,331.33,331.11,331.21,30746,8.54515814128e-05,-0.000214621359323,-0.00720890847234,25.8541304727,331.667997233,332.22561413,-0.557616897085,-0.503285257914,-0.0543316391712,332.076555,333.138022,0.323183275885,0.000578935813001,0.0074046273626,-0.295572583543,,,,,"",,,0,0.00093596207844,0.00129826997977,0.00259653995954,1,0,0.000664287912043,-0.00260950370314,-0.00578745706787,-0.00168357506442,-0.00151953521305,-0.000164039851367,0.000975765453594,16.136267897,"test",333.328468333,-0.00635549775849,0.997390496297,0.993644502242,48916.6,95063.55,0.323425750459,24387054,-0.734689058004,333.306006573,330.847103427,0.147584736496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:19:00.000+09:00",331.21,331.62,331.21,331.52,29936,0.00093596207844,-0.000120641814453,-0.00511666291545,35.136034085,331.645228428,332.173346417,-0.528117988847,-0.5082518041,-0.0198661847463,331.991305,333.081222,0.329384470464,0.000612910873515,0.00681738636614,-0.297489702991,,,,,"",,,0,-0.000377051158301,0.000814430501931,0.00253378378378,1,0,0.00123788532955,-0.00141963055328,-0.00468721109712,-0.00159301999531,-0.00153309545156,-5.9924543757e-05,0.00099355836892,16.1105052889,"test",333.279968333,-0.00528075042174,0.998580369447,0.994719249578,46809.6,94701.1,0.31611037253,24416990,-0.702062594838,333.122961498,330.859648502,0.291763224639,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:20:00.000+09:00",331.52,331.61,331.3,331.395,35208,-0.000377051158301,0,-0.00470026429601,33.3244991052,331.606731747,332.115691127,-0.508959379955,-0.508393319271,-0.000566060683839,331.913055,333.022924,0.327999865431,0.00060118752167,0.0064325199235,-0.270924423822,,,,,"",,,0,-0.000528070731302,-0.000196140557341,0.00248947630471,0,0,0.000935086872587,-0.00156081537679,-0.00488832414432,-0.00153580886844,-0.0015341007537,-1.70811473872e-06,0.000989755021745,16.2723397116,"test",333.231551667,-0.00551133785946,0.998439184623,0.994488662141,43261.2,94222.15,0.373670097742,24381782,-0.700548119524,332.98057367,330.84553633,0.257355531682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:21:00.000+09:00",331.395,331.395,331.17,331.22,31120,-0.000528070731302,-0.000543150271575,-0.00512127356011,30.9209164519,331.547234555,332.049343636,-0.50210908091,-0.507136471599,0.00502739068931,331.827805,332.962324,0.320642732186,0.000603668030383,0.00603259746306,-0.288359050258,,,,,"",,,0,0.000694402511926,0.000996316647545,0.00259646156633,1,0,0.000678948083103,-0.00183168797443,-0.00523279624874,-0.0015159382915,-0.00153111669464,1.51784031439e-05,0.000968065733308,16.1483888825,"test",333.179385,-0.00588087105089,0.998168312026,0.994119128949,34415.2,93953.3,0.331228386869,24350662,-0.699691229579,332.828696787,330.826913213,0.196368274919,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:22:00.000+09:00",331.22,331.49,331.15,331.45,41468,0.000694402511926,0.000810129303642,-0.00390953112373,37.3197474375,331.532275393,332.004947811,-0.472672418342,-0.500243660948,0.0275712426054,331.76276,332.903824,0.322025394173,0.0006343282373,0.00553493983515,-0.245732061397,,,,,"",,,0,0.000573238799216,-0.000120681852466,0.00170463116609,0,0,0.00102650806111,-0.000942721841355,-0.00436709912951,-0.00142607457638,-0.00150925829219,8.31837158104e-05,0.00097156552775,16.4361543659,"test",333.133051667,-0.00505219058345,0.999057278159,0.994947809417,33695.6,94942.7,0.43676870365,24392130,-0.659143883627,332.680903458,330.844616542,0.329678032746,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:23:00.000+09:00",331.45,331.6865,331.45,331.64,38229,0.000573238799216,0.00129826997977,-0.00258646616541,42.0917935765,331.548848409,331.97791464,-0.429066230652,-0.486008174888,0.0569419442368,331.71976,332.856024,0.315916437446,0.000641823692451,0.00515098858855,-0.259947304597,,,,,"",,,0,0.000452297672175,0.000391991315885,0.00194487999035,1,0,0.000713531452708,-0.000240443921701,-0.00365330326724,-0.00129377104888,-0.00146546910773,0.000171698058849,0.000952588461724,16.355399791,"test",333.090185,-0.00435373080717,0.999759556078,0.995646269193,35192.2,94806.15,0.403233334546,24430359,-0.618329612583,332.574102349,330.865417651,0.45332082035,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:24:00.000+09:00",331.64,331.81,331.64,331.79,39382,0.000452297672175,0.000814430501931,-0.00163180045996,45.6122374945,331.585948654,331.963995037,-0.378046382966,-0.464415816504,0.0863694335376,331.692645,332.811424,0.305493834772,0.000647708784635,0.00487213556162,-0.255390703618,,,,,"",,,0,-0.00138641912053,0.000542511829772,0.00147683775882,1,0,0.000512604028465,0.000293509673692,-0.00306907734033,-0.00113941463868,-0.00139972819104,0.00026031355236,0.000920744551588,16.3855664533,"test",333.050185,-0.00378376910375,1.00029350967,0.996216230896,37081.4,94957.3,0.414733780341,24469741,-0.577463765292,332.500670766,330.884619234,0.560242509672,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:25:00.000+09:00",331.79,331.835,331.28,331.33,45537,-0.00138641912053,-0.000196140557341,-0.00282902458844,37.9856810373,331.546571938,331.917032442,-0.370460503635,-0.44562475393,0.0751642502952,331.645645,332.755424,0.323315703716,0.000707473666282,0.00468562772129,-0.222163365026,,,,,"",,,0,0.000663990583406,0.00307638909848,0.00268614372378,1,0,0.00167274480846,-0.00095175379131,-0.0042836987685,-0.00111810129972,-0.0013449574561,0.000226856156385,0.000975811739705,16.5293953851,"test",333.001935,-0.00502079665093,0.999048246209,0.994979203349,39147.2,93922.45,0.484836160045,24424204,-0.572808205067,332.422629014,330.868660986,0.296878060332,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:26:00.000+09:00",331.33,331.562,331.26,331.55,29016,0.000663990583406,0.000996316647545,-0.00192660826635,42.9028077234,331.547099332,331.889844853,-0.342745521211,-0.425048907386,0.082303386175,331.613645,332.705624,0.321793153451,0.000728293027201,0.0044408556609,-0.288658508723,,,,,"",,,0,-0.000422259086111,0.00108580907857,0.00123661589504,1,0,0.000911477982676,-0.000191925154346,-0.00347341288105,-0.00103376721825,-0.00128200545132,0.000248238233072,0.000970572020663,16.0793814127,"test",332.959601667,-0.00423355163693,0.999808074846,0.995766448363,38726.4,91997.5,0.315399874997,24453220,-0.532329682872,332.349969166,330.877320834,0.456781942715,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:27:00.000+09:00",331.55,331.605,331.31,331.41,27643,-0.000422259086111,-0.000120681852466,-0.00306831513401,40.6916739737,331.526007127,331.85430079,-0.328293662946,-0.405697858498,0.0774041955527,331.562645,332.656624,0.319879356776,0.000706359712854,0.00384717812445,-0.293255582755,,,,,"",,,0,0.001086267765,0.00156905343834,0.00181044627501,1,0,0.000889760217162,-0.000460380571521,-0.0037474798638,-0.00099059673198,-0.00122415696116,0.00023356022918,0.000965207316544,16.0304841991,"test",332.908601667,-0.00450154084083,0.999539619428,0.995498459159,35961.4,91655.45,0.301596904494,24425577,-0.56820789162,332.200435277,330.924854723,0.380332920227,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:28:00.000+09:00",331.41,331.89,331.41,331.77,35178,0.001086267765,0.000391991315885,-0.0015348501264,48.0990404863,331.563544492,331.848056287,-0.284511794926,-0.381460645784,0.0969488508578,331.537145,332.618924,0.331316545578,0.000751955278656,0.00335797199006,-0.25915122895,,,,,"",,,0,0.000602827259849,0.00117551315671,0.00051722578895,1,0,0.00144835702001,0.000702349656778,-0.0025522420366,-0.000857557328649,-0.00114977437919,0.000292217050541,0.000998633226565,16.2726182096,"test",332.866268333,-0.00329341972325,1.00070234966,0.996706580277,35351.2,91740.3,0.383451983479,24460755,-0.530262054953,332.093791223,330.980498777,0.709158878888,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:29:00.000+09:00",331.77,331.97,331.68,331.97,30588,0.000602827259849,0.000542511829772,-0.00105320173327,51.7076406884,331.626076109,331.857089155,-0.231013045966,-0.35137112582,0.120358079855,331.519645,332.579524,0.328365363751,0.000765501008857,0.00285225890604,-0.280075249912,,,,,"",,,0,0.00114257312408,0.000813326505407,-0.000331355242944,1,0,0.000874099526781,0.00135845644984,-0.00183271655654,-0.00069588530881,-0.0010584424069,0.000362557098095,0.000989141680726,16.133407756,"test",332.826435,-0.00257321807987,1.00135845645,0.99742678192,33592.4,91718.85,0.33349742174,24491343,-0.530619932544,331.99243493,331.04685507,0.976273891884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:30:00.000+09:00",331.97,332.38,331.95,332.3493,67912,0.00114257312408,0.00307638909848,0.00141406532482,57.7126221249,331.737341323,331.893549217,-0.156207894547,-0.312338479566,0.156130585019,331.54311,332.547766,0.335624980626,0.000749217208614,0.00348118098001,1.5462569121,,,,,"",,,0,-0.00132180209196,-0.000358959684886,-0.00165277916939,0,0,0.00129529776787,0.0024316294795,-0.000596804490336,-0.000470011203715,-0.000939789792142,0.000469778588427,0.00100985613818,16.932154597,"test",332.793758333,-0.00133553686691,1.00243162948,0.998664463133,38067.4,43071.35,1.5767325612,24559255,0.15720078428,332.120190784,330.966029216,1.1985070565,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:31:00.000+09:00",332.335,332.38,331.82,331.91,38378,-0.00132180209196,0.00108580907857,-9.06790110624e-05,49.9635519321,331.763904196,331.894767794,-0.130863597628,-0.276043503178,0.14517990555,331.541605,332.506766,0.351651767724,0.000807501748667,0.00345703038899,-0.28627554519,,,,,"",,,0,6.02572986652e-05,0.000632701635985,-0.000150643246663,1,-4.30270200661e-05,0.00168497421237,0.00111115767808,-0.0017947484413,-0.000394274344336,-0.000831681790781,0.000437407446445,0.0010594792797,16.3601035841,"test",332.754758333,-0.00253868145286,1.00111115768,0.997461318547,39939.8,42982.95,0.892865659523,24520877,0.0661808926563,332.114679702,330.968530298,0.821419702188,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:32:00.000+09:00",331.92,332.085,331.835,331.93,43692,6.02572986652e-05,0.00156905343834,0.00129713423831,50.2907939715,331.789457397,331.897377587,-0.107920190098,-0.242418840562,0.134498650464,331.563105,332.461966,0.344390927172,0.000748416946264,0.00360102619537,0.245033456204,,,,,"",,,0,0.000692917181333,0.000421775675594,-6.02536679419e-05,1,3.01286493327e-05,0.000753216233316,0.00110656160009,-0.00160008077435,-0.000325129364921,-0.000730331216106,0.000405201851185,0.0010375408284,16.4898444702,"test",332.714008333,-0.00235640313812,1.0011065616,0.997643596862,43149.6,40715.45,1.07310615503,24564569,0.232868603933,332.160088713,330.966121287,0.807290627742,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:33:00.000+09:00",331.93,332.217,331.8601,332.16,28728,0.000692917181333,0.00117551315671,0.00265303393402,54.015377886,331.846463951,331.916831099,-0.0703671478444,-0.208008502019,0.137641354174,331.60705,332.419766,0.345284432374,0.00074090842539,0.0038335900201,-0.935867628859,,,,,"",,,0,0.0002408477842,-0.000270953757226,-0.00115907996146,0,0,0.00107522670443,0.0016674856581,-0.00078143969333,-0.000211847145485,-0.000626229835075,0.00041438268959,0.0010395123807,16.0712444212,"test",332.682841667,-0.00157159192235,1.00166748566,0.998428408078,41859.6,40329.9,0.712325098748,24593297,0.315887220152,332.242672739,330.971427261,0.934967132468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:34:00.000+09:00",332.16,332.2799,332.12,332.24,15972,0.0002408477842,0.000813326505407,0.0020509108457,55.2707694291,331.907007959,331.940769536,-0.033761577442,-0.173159117103,0.139397539661,331.64105,332.384566,0.332042687204,0.000723521600684,0.00417410449388,-1.71544423929,,,,,"",,,0,-3.00987238141e-05,0.000361184685769,-0.00168582952083,1,0,0.00048139450867,0.00180601888699,-0.00043493595909,-0.000101618039495,-0.000521186844159,0.000419568804663,0.000999406113666,15.484450256,"test",332.653175,-0.00124205939114,1.00180601889,0.998757940609,38936.4,39104.95,0.4084393408,24609269,0.294457607029,332.333202199,330.948897801,0.932672179059,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:35:00.000+09:00",332.24,332.29,332.15,332.23,33918,-3.00987238141e-05,-0.000358959684886,0.00251965177507,55.06839126,331.956699042,331.962194015,-0.00549497296782,-0.139626288276,0.134131315308,331.6828,332.352266,0.318325352404,0.000711194466161,0.00438717906197,-0.322283961147,,,,,"",,,0,-0.00033109592752,-3.00996297745e-05,-0.00155013093339,0,0,0.000421382133398,0.00164976899616,-0.000367880747351,-1.65396651953e-05,-0.000420269958391,0.000403730293196,0.000958147525522,16.2375287148,"test",332.621508333,-0.00117703853637,1.001649769,0.998822961464,32137.6,38153.35,0.888991399183,24575351,0.326743261077,332.410375918,330.955224082,0.876043232532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:36:00.000+09:00",332.23,332.2568,332.11,332.12,22478,-0.00033109592752,0.000632701635985,0.0021726010863,52.7790674102,331.981822266,331.973883347,0.00793891911837,-0.110113246797,0.118052165916,331.7188,332.318466,0.306073541518,0.000717866743248,0.00445678557166,-1.24924027027,,,,,"",,,0,-0.000150547994701,-0.000120438395761,0.000933397567144,0,0,0.00044186256509,0.00120945813141,-0.000597216285898,2.39037670672e-05,-0.000331546569906,0.000355450336974,0.00092157515813,15.8257888154,"test",332.589508333,-0.00141167511773,1.00120945813,0.998588324882,28957.6,35509.75,0.63300924394,24552873,0.213320285274,332.457999781,330.979600219,0.771374539331,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:37:00.000+09:00",332.12,332.19,332.03,332.07,28105,-0.000150547994701,0.000421775675594,0.0026822134194,51.726428691,331.995388071,331.981003099,0.0143849722444,-0.0852136029889,0.0995985752333,331.763215,332.284666,0.295639717124,0.000698997116567,0.00428609431206,-0.636011222258,,,,,"",,,0,0,-0.000165627729093,0.000211100069263,0,0,0.000481753583042,0.000924710715744,-0.000646030412971,4.33190961074e-05,-0.000256613373653,0.00029993246976,0.000890293363219,16.0490486727,"test",332.559675,-0.00147244250224,1.00092471072,0.998527557498,25840.2,34661.7,0.810837321886,24524768,0.243005969124,332.474199214,331.052230786,0.715746702806,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:38:00.000+09:00",332.07,332.18,332.05,332.07,19383,0,-0.000270953757226,0.00259653995954,51.726428691,332.00686683,331.987595462,0.01927136746,-0.0643166088992,0.0835879763591,331.806215,332.255166,0.283808308758,0.000699542881216,0.00406904881713,-1.36080557833,,,,,"",,,0,0.00087330984431,0.000647453850092,0.000466769054718,1,0,0.000391483723311,0.000794997164233,-0.000557300589872,5.80340514348e-05,-0.000193683888635,0.00025171794007,0.000854664103225,15.6774976177,"test",332.533258333,-0.00139311879857,1.00079499716,0.998606881201,23971.2,34093.55,0.568523958344,24524768,0.201964887787,332.481282843,331.131147157,0.695376659254,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:39:00.000+09:00",332.07,332.38,332.07,332.36,23852,0.00087330984431,0.000361184685769,0.00253378378378,57.436625084,332.06119501,332.015180984,0.0460140261906,-0.0422504818812,0.0882645080718,331.848215,332.227766,0.285679143847,0.000696057906954,0.00423431847697,-0.902844929413,,,,,"",,,0,-0.000421229991575,-0.000240702852329,0.000150439282706,0,0,0.000933538109435,0.00154222616506,0.000398022120764,0.00013844634189,-0.000127122643763,0.000265568985654,0.000859547309684,15.8858421952,"test",332.506925,-0.000441870496381,1.00154222617,0.999558129504,25547.2,33789.35,0.705902895439,24548620,0.194780307996,332.550790514,331.145639486,0.864220635137,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:40:00.000+09:00",332.36,332.48,332.185,332.22,36769,-0.000421229991575,-3.00996297745e-05,0.00248947630471,54.109061676,332.085626547,332.030352763,0.0552737841569,-0.0227456286736,0.0780194128305,331.889465,332.204108,0.286344919286,0.000697721422083,0.00414607318946,0.263254960698,,,,,"",,,0,-0.000421407501054,0,0.000541809644212,0,0,0.000887591767962,0.000995918927406,4.78380598474e-05,0.000166377051824,-6.84655609945e-05,0.000234842612818,0.000861913549113,16.3182078598,"test",332.478305,-0.000776907834633,1.00099591893,0.999223092165,26117.4,33867.4,1.08567531018,24511851,0.192026845875,332.577484006,331.201445994,0.740207753673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:41:00.000+09:00",332.22,332.29,332.0158,332.08,28419,-0.000421407501054,-0.000120438395761,0.00259646156633,50.9313995322,332.084760924,332.034030336,0.0507305884421,-0.00805038525045,0.0587809736925,331.932465,332.175808,0.285477425052,0.00069310483501,0.0037318015518,-0.479921596026,,,,,"",,,0,-0.000195735967237,-0.000361358708745,0.00147554806071,0,0,0.000825356691349,0.000444472944218,-0.000288425579746,0.000152766166111,-2.4242306825e-05,0.000177008472936,0.000859664614104,16.0601892243,"test",332.446971667,-0.00110385023159,1.00044447294,0.998896149768,27305.6,33732.35,0.842485032914,24483432,0.196799214997,332.551818044,331.313111956,0.619104121173,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:42:00.000+09:00",332.1138,332.1226,331.93,332.015,35308,-0.000195735967237,-0.000165627729093,0.00170463116609,49.4785368452,332.074028474,332.032620681,0.0414077930707,0.00184125041379,0.0395665426569,331.960715,332.145108,0.278843323262,0.000683946298852,0.00348822333755,0.172232560951,,,,,"",,,0,0.000813216270349,-1.5059560562e-05,0.00256554673735,0,0.000101782702963,0.000579980727535,0.000163528386183,-0.000391720356152,0.000124716633498,5.54568442325e-06,0.000119170949074,0.000839851582796,16.2770450801,"test",332.411055,-0.00119146157759,1.00016352839,0.998808538422,28746.2,33424.35,1.05635562098,24448124,0.0837622870751,332.539691557,331.381738443,0.546880136493,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:43:00.000+09:00",332.015,332.285,331.98,332.285,17929,0.000813216270349,0.000647453850092,0.00194487999035,55.1958536526,332.106485632,332.051315446,0.0551701865197,0.012507037635,0.0426631488847,331.992965,332.122508,0.280711657315,0.000694424323535,0.00346858337863,-1.27279677968,,,,,"",,,0,-1.50473238336e-05,-0.00103345020088,0.00103826534451,0,0,0.000918633194283,0.000879642133381,0.000489253200509,0.000166032732503,3.76394890981e-05,0.000128393243405,0.000844791842288,15.6001679949,"test",332.377971667,-0.000279716691815,1.00087964213,0.999720283308,28455.4,32409.35,0.553204553624,24466053,0.0550674419573,332.56873764,331.41719236,0.753602706742,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:44:00.000+09:00",332.285,332.32,332.2,332.28,30087,-1.50473238336e-05,-0.000240702852329,0.00147683775882,55.0715640863,332.13318015,332.068255042,0.0649251080364,0.0229906517153,0.0419344563212,332.017465,332.101108,0.269232253221,0.000689937316578,0.0034987322363,-0.164800131008,,,,,"",,,0,-0.000180570603106,-0.00126399422174,0.000391236306729,0,0,0.000361135772003,0.00079072647579,0.0005386672784,0.000195392765248,6.91905974337e-05,0.000126202167814,0.000810257172327,16.1178265508,"test",332.349305,-0.000208530600056,1.00079072648,0.9997914694,29702.4,31944.6,0.941849326647,24435966,-0.0528649599619,332.598285104,331.436644896,0.726003712884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:45:00.000+09:00",332.295,332.3599,332.19,332.22,21291,-0.000180570603106,0,0.00268614372378,53.5142939763,332.14653705,332.079495409,0.0670416407572,0.0318008495236,0.0352407912335,332.061965,332.077908,0.262137092277,0.000607432330911,0.00296971900364,-0.854698424578,,,,,"",,,0,-0.000782613930528,-0.00126422250316,0.000752513394738,0,4.51426507766e-05,0.000511315757795,0.000475920209651,0.000427887542582,0.0002017989307,9.57222609224e-05,0.000106076669778,0.000789046692784,15.7718372686,"test",332.322221667,-0.000307598047924,1.00047592021,0.999692401952,26606.8,30732.3,0.692789020021,24414675,-0.0155032327551,332.555030364,331.568899636,0.660257657061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:46:00.000+09:00",332.23,332.25,331.91,331.96,35416,-0.000782613930528,-0.000361358708745,0.00123661589504,47.2757689801,332.117839042,332.070643898,0.047195144846,0.0348797085881,0.0123154362579,332.082465,332.044508,0.267698728543,0.000625901994295,0.00263271138319,0.393671160927,,,,,"",,,0,0.000150620556694,-0.000301241113387,0.00184811423063,0,3.01005357894e-05,0.00102341821684,-0.000368778881475,-0.000254508049264,0.000142171179799,0.000105072022497,3.70991573017e-05,0.000806418630385,16.2799335392,"test",332.291388333,-0.000997282340043,0.999631221119,0.99900271766,28006.2,31052.3,1.14052743275,24379259,-0.119091017413,332.519603643,331.645326357,0.359924303199,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:47:00.000+09:00",331.97,332.15,331.95,332.01,24727,0.000150620556694,-1.5059560562e-05,0.00181044627501,48.5186886473,332.101248421,332.066151757,0.0350966634928,0.0349230995691,0.000173563923768,332.112465,332.014008,0.262863105075,0.000616117454307,0.00188614991802,-0.554338734387,,,,,"",,,0,-0.000206017891027,-0.000301195747116,0.00253004427577,0,3.0124111339e-05,0.000602482226774,-0.000308525005227,-1.20717798147e-05,0.00010570965782,0.000105186890663,5.22767156917e-07,0.000791732493224,15.9208162538,"test",332.262221667,-0.000759104256275,0.999691474995,0.999240895744,25890,30906.5,0.800058240176,24403986,-0.0349295455648,332.425671949,331.799258051,0.33642604319,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:48:00.000+09:00",332,332.08,331.91,331.9416,34624,-0.000206017891027,-0.00103345020088,0.00051722578895,46.8901966067,332.076687125,332.056925701,0.0197614241023,0.0318907644757,-0.0121293403734,332.121045,331.98054,0.256230026141,0.000574683865181,0.0017052364727,0.336267804622,,,,,"",,,0,-0.000245826374278,-0.000501895514151,0.00249561971142,0,-3.01195747116e-05,0.000512032770097,-0.000540299998153,-0.00011729603187,5.95328337945e-05,9.60734191668e-05,-3.65405853723e-05,0.000771912969454,16.257261499,"test",332.235498333,-0.000884608462394,0.999459700002,0.999115391538,29229,30878.8,1.12128709665,24369362,-0.147986644559,332.40421746,331.83787254,0.18315245023,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:49:00.000+09:00",331.9416,332.062,331.82,331.86,23794,-0.000245826374278,-0.00126399422174,-0.000331355242944,44.9518009744,332.043350644,332.042338612,0.00101203228229,0.025715018037,-0.0247029857547,332.115545,331.95324,0.255213595703,0.000561712301859,0.00179786342195,-0.599866321734,,,,,"",,,0,-0.000180799132164,-0.00054269872838,0.00277255469174,0,0,0.000729043904108,-0.000769446067332,-0.000280882933994,3.04957597267e-06,7.7487549078e-05,-7.44379731053e-05,0.000769039943659,15.8819020469,"test",332.204331667,-0.00103650564982,0.999230553933,0.99896349435,27970.4,30539.1,0.779132325445,24345568,-0.238669443435,332.414094195,331.816995805,0.072021957877,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:50:00.000+09:00",331.86,332.03,331.775,331.8,28594,-0.000180799132164,-0.00126422250316,-0.00165277916939,43.5269660853,332.005912084,332.024387604,-0.0184755200813,0.0168769104133,-0.0353524304947,332.08808,331.93004,0.255198338867,0.000495309170294,0.00185723317833,0.00285918082856,,,,,"",,,0,0.000180831826401,-0.000256178420735,0.00355666063894,0,0,0.000768396311698,-0.000867480699699,-0.000391769301748,-5.5682700667e-05,5.0864708901e-05,-0.000106547409568,0.000769133028531,16.0654846677,"test",332.177616667,-0.00113679142639,0.9991325193,0.998863208574,29431,28573.2,1.00072795487,24316974,-0.423965464141,332.3964625,331.7796975,0.0329177241607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:51:00.000+09:00",331.8,331.93,331.74,331.86,36948,0.000180831826401,-0.000301241113387,-0.000150643246663,45.3910520557,331.983464071,332.012210744,-0.0287466734137,0.00775219364794,-0.0364988670616,332.08558,331.90874,0.250541314662,0.00040788761504,0.00189625385308,1.17561806171,,,,,"",,,0,0.00015066594347,0.00171759175556,0.00370186223106,1,0,0.000572634116938,-0.000679282731879,-0.000146847594311,-8.66228934301e-05,2.33598313986e-05,-0.000109982724829,0.000754960871036,16.3219800725,"test",332.150366667,-0.0008742024571,0.999320717268,0.999125797543,29737.4,28501.7,1.29634372687,24353922,-0.292886038377,332.40043928,331.77072072,0.141776479044,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:52:00.000+09:00",331.86,332.03,331.83,331.91,19957,0.00015066594347,-0.000301195747116,-6.02536679419e-05,46.9621883168,331.972161906,332.004639578,-0.0324776719116,-0.000293779463965,-0.0321838924476,332.08458,331.891922,0.246931220757,0.000409112070966,0.00190884823915,-1.13101725108,,,,,"",,,0,-0.000406736765991,0.000693260221144,0.00292247898527,1,0,0.000602663773881,-0.000525709444263,5.44695390328e-05,-9.78508388165e-05,-8.85117845093e-07,-9.69657209714e-05,0.000743970415949,15.7061992368,"test",332.123033333,-0.000641428964427,0.999474290556,0.999358571036,28783.4,27314.95,0.730625536565,24373879,-0.349057933476,332.401529533,331.767630467,0.224593378625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:53:00.000+09:00",331.91,331.925,331.76,331.775,32344,-0.000406736765991,-0.000501895514151,-0.00115907996146,43.3367938475,331.941829305,331.987629239,-0.0457999337328,-0.00939501031773,-0.0364049234151,332.06533,331.877422,0.241078990703,0.00038508767709,0.0020601972988,0.735470938845,,,,,"",,,0,-0.000286640042197,0.00135634089368,0.00375254313918,1,0,0.000497122713989,-0.000874315906451,-0.000308613943614,-0.000138045162332,-2.83174148677e-05,-0.000109727747465,0.000726633985995,16.1886409328,"test",332.0957,-0.000965685493669,0.999125684094,0.999034314506,28327.4,27495.75,1.17632725058,24341535,-0.457819844885,332.407390048,331.723269952,0.0756154485968,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:54:00.000+09:00",331.775,331.855,331.66,331.6799,20608,-0.000286640042197,-0.00054269872838,-0.00168582952083,40.9391889944,331.901532489,331.96483448,-0.0633019914704,-0.0201764065483,-0.0431255849222,332.037325,331.864374,0.237787634225,0.000381772021985,0.00223335917403,-1.13809554448,,,,,"",,,0,0.000105824923367,0.00220121870514,0.00500512693112,1,0,0.000587747720594,-0.00107646030458,-0.000555871658583,-0.000190852660865,-6.0830959453e-05,-0.000130021701412,0.000716919036169,15.7376051224,"test",332.067865,-0.00116833045558,0.998923539695,0.998831669544,27690.2,27727.55,0.743231911943,24320927,-0.519955784049,332.408104303,331.666545697,0.0180084255632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:55:00.000+09:00",331.6799,331.865,331.62,331.715,30797,0.000105824923367,-0.000256178420735,-0.00155013093339,42.2100109975,331.872835183,331.946328223,-0.0734930396528,-0.0308397331692,-0.0426533064836,332.011575,331.853274,0.238302803209,0.000383880171829,0.00231883628795,0.525573619025,,,,,"",,,0,0.00215546478151,0.00206502569977,0.00378336825287,1,0,0.000738663995014,-0.0008932670495,-0.000416672098284,-0.000221554767354,-9.29705716328e-05,-0.000128584195721,0.00071839622329,16.139448826,"test",332.040115,-0.000979143739906,0.999106732951,0.99902085626,28130.8,27571.5,1.11698674356,24351724,-0.405540141088,332.396515244,331.626634756,0.114777871925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:56:00.000+09:00",331.715,332.48,331.71,332.43,76886,0.00215546478151,0.00171759175556,0.000933397567144,60.7412771983,331.958552847,331.982155762,-0.0236029145574,-0.0293923694468,0.00578945488943,332.027075,331.858074,0.276281174408,0.000614813045907,0.00255476633517,3.79728188904,,,,,"",,,0,-0.00087206329152,0.000421141292904,0.00114309779502,1,0,0.00232126976471,0.00121353055319,0.00172340540975,-7.10011568071e-05,-8.84167176453e-05,1.74155608381e-05,0.000831095792822,17.056508435,"test",332.020115,0.00123451857729,1.00121353055,1.00123451858,36118.4,30291.9,2.53817026994,24428610,-0.205109286641,332.451200797,331.602949203,0.975006475735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:57:00.000+09:00",332.43,332.45,332.1401,332.1401,42564,-0.00087206329152,0.000693260221144,0.000211100069263,53.2810490855,331.986483178,331.993855335,-0.00737215655317,-0.0249883268681,0.0176161703149,332.03058,331.852276,0.278682519093,0.000645727915231,0.00256987163762,0.920753250282,,,,,"",,,0,0.000255615025105,0.00218793214068,0.00258896772778,1,0,0.000932226333363,0.000329849136185,0.000867325677164,-2.21959244101e-05,-7.52342968166e-05,5.30383724064e-05,0.000839051108532,16.4643210432,"test",331.996866667,0.000431429774538,1.00032984914,1.00043142977,40639.8,31014.85,1.37237484624,24386046,-0.223638031459,332.457217985,331.603942015,0.628352378133,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:58:00.000+09:00",332.1401,332.3,332.14,332.225,27793,0.000255615025105,0.00135634089368,0.000466769054718,55.0232584147,332.023178074,332.010977162,0.0122009120433,-0.0175504790858,0.0297513911291,332.03833,331.851176,0.270205196301,0.000647914381114,0.00261882041588,-0.296500660019,,,,,"",,,0,0.000556851531342,0.0012190533524,0.00209195575288,1,0,0.000481724428938,0.000562194129816,0.00112648086563,3.67248462438e-05,-5.28270873227e-05,8.95519335665e-05,0.000813319877495,16.0383520279,"test",331.9737,0.000756987677036,1.00056219413,1.00075698768,39729.6,31435.35,0.884132036068,24413839,-0.176439899667,332.473104379,331.603555621,0.714674563558,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T00:59:00.000+09:00",332.225,332.46,332.225,332.41,24201,0.000556851531342,0.00220121870514,0.000150439282706,58.6424439037,332.08268914,332.040534409,0.0421547303221,-0.00560943720421,0.0477641675263,332.04083,331.852976,0.267690539422,0.000630601614456,0.00266622569664,-0.590830123392,,,,,"",,,0,-3.00833308265e-05,0,0.00154929153756,0,0,0.000707351945218,0.00111182109742,0.00167852645685,0.000126815469818,-1.68750555164e-05,0.000143690525334,0.000805302305653,15.9005185047,"test",331.960116667,0.00135523308598,1.0011118211,1.00135523309,40448.2,31452.8,0.769438650931,24438040,-0.175787211313,332.483477897,331.598182103,0.91700186853,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:00:00.000+09:00",332.41,332.515,332.335,332.4,38245,-3.00833308265e-05,0.00206502569977,0.000541809644212,58.3690314485,332.131506195,332.06716149,0.0643447049814,0.0083813912329,0.0559633137485,332.04983,331.863376,0.261426929463,0.000623014809382,0.00279279654014,0.545765694301,,,,,"",,,0,0.000511432009627,0.000210589651023,0.00189530685921,1,0,0.000541499954875,0.00105457063477,0.00161700277526,0.000193576128103,2.52147750689e-05,0.000168361353034,0.000786482940624,16.3581072534,"test",331.950783333,0.0013532628607,1.00105457063,1.00135326286,41937.8,31526.6,1.21310258639,24399795,-0.177716594875,332.513503808,331.586156192,0.877603817399,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:01:00.000+09:00",332.4,332.63,332.28,332.57,60035,0.000511432009627,0.000421141292904,0.00147554806071,61.6430692324,332.19896678,332.104408787,0.0945579933327,0.0256167116529,0.0689412816799,332.07433,331.875974,0.267753577359,0.000622596460656,0.00310931164611,1.95770131584,,,,,"",,,0,0.000892443696064,1.05241001895e-05,0.00105241001894,1,0,0.00105294825511,0.00149264774546,0.00209122098125,0.000284325084442,7.70265257025e-05,0.000207298558739,0.000805104421201,16.8095334188,"test",331.944866667,0.0018832444665,1.00149264775,1.00188324447,38567.6,33107.4,1.81334082411,24459830,-0.0356445990926,332.590591291,331.558068709,0.980057297354,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:02:00.000+09:00",332.57,332.92,332.5527,332.8668,53726,0.000892443696064,0.00218793214068,0.00256554673735,66.5841241356,332.301710353,332.16088221,0.140828142402,0.0486589978027,0.0921691445993,332.11692,331.90331,0.274864036119,0.000643839587561,0.00373249714884,1.36135296529,,,,,"",,,0,-0.000711395669379,-5.04706387059e-05,-5.22731615169e-05,0,0,0.00110442914274,0.00225787954435,0.00290292374608,0.000423076565167,0.00014618158916,0.000276894976006,0.000825747825013,16.6993948005,"test",331.946798333,0.00277153348454,1.00225787954,1.00277153348,40800,34028.3,1.57886229991,24513556,0.0961435040834,332.736732728,331.497107272,1.10492465347,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:03:00.000+09:00",332.8668,332.98,332.57,332.63,35408,-0.000711395669379,0.0012190533524,0.00103826534451,59.948845848,332.352216452,332.195631676,0.15658477609,0.0702441534602,0.0863406226298,332.13417,331.930288,0.284516604968,0.000648476341553,0.00394856559789,0.0361499064788,,,,,"",,,0,-0.000661395544599,0.000420888073836,0.000901903015363,1,0,0.0012317239208,0.0014928605509,0.00210800889613,0.000470747605718,0.000211178046058,0.00025956955966,0.000855354613136,16.2817239083,"test",331.948965,0.00205162561661,1.00149286055,1.00205162562,42323,34902.25,1.01449046981,24478148,0.0173269631614,332.789896779,331.478443221,0.878076674654,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:04:00.000+09:00",332.63,332.67,332.3851,332.41,17633,-0.000661395544599,0,0.000391236306729,54.5136024217,332.361106229,332.211510811,0.149595417571,0.0861144062823,0.0634810112885,332.14067,331.947288,0.284543990327,0.000666862328038,0.00399774255599,-1.15120632449,,,,,"",,,0,0.000180499984958,0.00111338407388,0.00138383321801,1,0,0.000856507230256,0.000810891361182,0.00139393215949,0.000450032843689,0.000259060817311,0.000190972026379,0.000856003099567,15.5838967428,"test",331.95026,0.00138496653083,1.00081089136,1.00138496653,41009.4,34279.55,0.514388316066,24460515,0.0358070628115,332.804576446,331.476763554,0.702837313765,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:05:00.000+09:00",332.395,332.48,332.26,332.47,26524,0.000180499984958,0.000210589651023,0.000752513394738,55.6934326802,332.377859117,332.230658159,0.147200958132,0.0983317166522,0.0488692414798,332.15317,331.968788,0.279933705304,0.000666081037239,0.00408642961113,-0.561869986281,,,,,"",,,0,0.000311306283274,0.00153427376906,0.000872259151202,1,-4.51249962398e-05,0.000661833278181,0.000953867157131,0.00150981663975,0.000442749595849,0.000295761171391,0.000146988424459,0.0008419818489,15.9923550063,"test",331.953593333,0.00155565921574,1.00095386716,1.00155565922,38665.2,34541.2,0.767894572279,24487039,0.104750269244,332.831830275,331.474509725,0.73342312187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:06:00.000+09:00",332.465,332.62,332.465,332.5735,15251,0.000311306283274,1.05241001895e-05,0.00184811423063,57.7302024375,332.407957714,332.25605385,0.151903863607,0.109046146043,0.042857717564,332.183845,331.992258,0.271009869211,0.00064090164456,0.00419162899448,-1.22936301563,,,,,"",,,0,0.000831395165279,0.00154852987385,0.000921600788999,1,-1.5038950883e-05,0.000466207477366,0.00117301008422,0.00175076974235,0.000456752758735,0.000327885853934,0.000128866904801,0.000814887142874,15.4392614391,"test",331.959985,0.00184815950031,1.00117301008,1.0018481595,29708.4,33532.95,0.454806391922,24502290,0.183447922118,332.880040718,331.487649282,0.77984587514,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:07:00.000+09:00",332.5735,332.8828,332.5735,332.85,33502,0.000831395165279,-5.04706387059e-05,0.00253004427577,62.6676111961,332.47596422,332.300049862,0.175914358055,0.122419788446,0.0534945696096,332.225845,332.025624,0.273744878553,0.000660850700879,0.00450632603607,-0.0318794972837,,,,,"",,,0,-0.000240348505333,9.01306894996e-05,-0.000420609884332,1,0,0.000930019980546,0.00187870693805,0.00248286861137,0.000528509412814,0.000367792664701,0.000160716748114,0.000822427155033,16.2270524452,"test",331.966985,0.00265994824756,1.00187870694,1.00265994825,25663.6,33971.7,0.986173785828,24535792,0.193993824271,332.974403988,331.477286012,0.916904352462,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:08:00.000+09:00",332.865,333.04,332.77,332.77,71759,-0.000240348505333,0.000420888073836,0.00249561971142,60.4668848386,332.521200494,332.334860983,0.186339510594,0.135203732875,0.0511357777184,332.267265,332.056824,0.273477387227,0.00066175631616,0.00464902859115,2.12832568112,,,,,"",,,0,3.03512936863e-05,0.000751269645701,6.01015716561e-05,1,4.50653447499e-05,0.000811176205498,0.00151304402497,0.00214775287979,0.000559964872415,0.000406297841979,0.000153667030437,0.000821821039239,16.9885201638,"test",331.975151667,0.00239430068589,1.00151304402,1.00239430069,32933.8,35828.45,2.00284969068,24464033,0.132117074559,333.039625007,331.494904993,0.825453800789,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:09:00.000+09:00",332.7601,332.97,332.76,332.7801,26714,3.03512936863e-05,0.00111338407388,0.00277255469174,60.6547435569,332.561031187,332.367841651,0.193189535966,0.146800893493,0.0463886424726,332.31327,332.082026,0.26894328814,0.000656739773092,0.00469089657383,-0.551554131483,,,,,"",,,0,0.00060099747551,0.00168249243269,0.00014994887014,1,-2.97502779697e-05,0.000631066502389,0.00140478892101,0.00210211316887,0.000580532117053,0.000441134831961,0.000139397285092,0.000808171186137,16.0004250755,"test",331.98282,0.00240157005715,1.00140478892,1.00240157006,34750,35974.45,0.742582582916,24490747,0.201780708253,333.09269359,331.53384641,0.799471305517,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:10:00.000+09:00",332.8,333.08,332.8,332.9801,28463,0.00060099747551,0.00153427376906,0.00355666063894,64.2749736986,332.625503312,332.413194121,0.212309190762,0.159902552947,0.0524066378152,332.372275,332.113728,0.271154481844,0.000659821283408,0.00477543283669,-0.446915964964,,,,,"",,,0,0.000325544980015,-3.03321429718e-05,-0.000345666302581,0,5.97992488134e-05,0.000841396465714,0.00182874759936,0.00260866060918,0.000637603240441,0.000480216544314,0.000157386696127,0.000814326387205,16.0644431111,"test",332.001155,0.00294861926007,1.0018287476,1.00294861926,35137.8,35967.9,0.791344504405,24519210,0.28113401116,333.165885738,331.578664262,0.882949077476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:11:00.000+09:00",332.9801,333.19,332.97,333.0885,26559,0.000325544980015,0.00154852987385,0.00370186223106,66.095850743,332.696733572,332.463216779,0.233516792774,0.174625400912,0.0588913918612,332.4337,332.151098,0.267500590284,0.000660608395398,0.00490548944524,-0.525551084377,,,,,"",,,0,-0.000625959767449,-0.000836114125825,-0.000506171783175,0,0,0.000660700143942,0.00196971606669,0.00282221556889,0.000701065310792,0.000524261272642,0.00017680403815,0.000803091641662,15.9955322858,"test",332.020295,0.00321728826848,1.00196971607,1.00321728827,37399.4,35448.45,0.749228809722,24545769,0.27059998392,333.249075003,331.618324997,0.901533035323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:12:00.000+09:00",333.0885,333.0885,332.88,332.88,26153,-0.000625959767449,9.01306894996e-05,0.00292247898527,59.7840292772,332.724928407,332.49408961,0.230838796711,0.185868080072,0.0449707166388,332.4822,332.179698,0.263286262406,0.000683899393564,0.00481383563459,-0.575746724964,,,,,"",,,0,0.00042057197789,0.000360490266763,0.000571076664263,1,0,0.000625959767449,0.00119645502827,0.00210820228995,0.000693459495046,0.000558363614733,0.000135095880314,0.000790934458082,15.9795013652,"test",332.043295,0.00251986717575,1.00119645503,1.00251986718,35929.6,35758.25,0.731383666706,24519616,0.203780945656,333.282457331,331.681942669,0.748545052031,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:13:00.000+09:00",332.88,333.07,332.8201,333.02,18322,0.00042057197789,0.000751269645701,0.00375254313918,62.3817125037,332.770324036,332.533045935,0.237278101258,0.196150084309,0.0411280169485,332.54445,332.207298,0.262330100806,0.00067415727561,0.00459107441959,-0.978591560583,,,,,"",,,0,0.000960903249054,-0.000300282265329,0.000150141132665,0,0,0.000750720980533,0.00143003439089,0.0024463700975,0.000712504057588,0.00058900391661,0.000123500140978,0.000787730769341,15.6240605147,"test",332.072276667,0.0028539670425,1.00143003439,1.00285396704,25242.2,35057.15,0.522632330352,24537938,0.280118321084,333.307818159,331.781081841,0.811481422473,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:14:00.000+09:00",333.02,333.45,333.01,333.34,36853,0.000960903249054,0.00168249243269,0.00500512693112,67.5424318097,332.857966492,332.59282031,0.265146182014,0.20994930385,0.0551968781635,332.627455,332.238298,0.275020807891,0.00068502681398,0.00438666766911,0.0586228832758,,,,,"",,,0,-0.00110997780044,-0.0012449751005,-0.000629987400252,0,0,0.00132124196745,0.002142171337,0.00331599940956,0.000795422637588,0.000629835314844,0.000165587322744,0.000825045922755,16.3238553769,"test",332.101943333,0.00372794165021,1.00214217134,1.00372794165,27270,35869.4,1.02742170206,24574791,0.353872660262,333.357018051,331.897891949,0.988336819332,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:15:00.000+09:00",333.34,333.36,332.95,332.97,32585,-0.00110997780044,-3.03321429718e-05,0.00378336825287,57.6879701534,332.875202417,332.620759547,0.25444286999,0.218848017078,0.0355948529122,332.690205,332.271098,0.284662178756,0.000746318651506,0.00367379309794,-0.201349803519,,,,,"",,,0,-0.00048052377091,0.000180196414091,0.000390425563865,1,0,0.00122997540049,0.000841007627501,0.00210340894591,0.000764161546057,0.000657260465142,0.000106901080915,0.000854918397321,16.1996598268,"test",332.128193333,0.00253458358418,1.00084100763,1.00253458358,28094.4,35958.8,0.906175956928,24542206,0.264861452551,333.301322489,332.079087511,0.728920792511,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:16:00.000+09:00",332.97,332.97,332.7,332.81,24149,-0.00048052377091,-0.000836114125825,0.00114309779502,54.0177220825,332.865171276,332.634777358,0.230393917608,0.221157197184,0.0092367204235,332.709205,332.296298,0.283614880274,0.000607217210882,0.00361350669431,-0.653496763963,,,,,"",,,0,0.000570896307202,0.000330518914696,0.00105766052703,1,0,0.000810883863411,0.000302952243236,0.00154591550701,0.000692268614548,0.000664514879914,2.77537346339e-05,0.000852182567452,15.8995701314,"test",332.151693333,0.00198194583944,1.00030295224,1.00198194584,27612.4,33321.95,0.724717491023,24518057,0.134216334878,333.31032847,332.10808153,0.583838849313,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:17:00.000+09:00",332.81,333.0988,332.77,333,19601,0.000570896307202,0.000360490266763,0.00258896772778,57.4774928562,332.885914156,332.661830887,0.224083269244,0.221742411596,0.00234085764771,332.7522,332.328098,0.286842388825,0.000577502789397,0.00332532898889,-0.887139936021,,,,,"",,,0,-0.00024024024024,-0.000452252252252,0.000540540540541,0,0,0.000987951083201,0.000744698307029,0.00202180316393,0.000672922730462,0.000665893127916,7.02960254568e-06,0.000861388555031,15.6914785075,"test",332.181998333,0.00246251052366,1.00074469831,1.00246251052,26302,32173.8,0.609222410781,24537658,0.235614071076,333.305455268,332.198944732,0.723947257404,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:18:00.000+09:00",333,333.05,332.9,332.92,23502,-0.00024024024024,-0.000300282265329,0.00209195575288,55.5811982135,332.891158132,332.680954525,0.210203607201,0.219434650717,-0.00923104351605,332.78695,332.351098,0.277067932481,0.000582179321646,0.00301275542563,-0.592695568237,,,,,"",,,0,1.50186230927e-05,3.00372461852e-05,0.000826024270095,1,0,0.000450450450451,0.000399805340924,0.00171175002407,0.000631393749853,0.000659121262517,-2.77275126638e-05,0.000832235769797,15.8727431516,"test",332.210498333,0.00213569911314,1.00039980534,1.00213569911,27338,31959.25,0.735373952768,24514156,0.156945172368,333.288252845,332.285647155,0.632704214064,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:19:00.000+09:00",332.92,333.1099,332.87,332.925,21318,1.50186230927e-05,-0.0012449751005,0.00154929153756,55.6796165933,332.896364573,332.699031968,0.197332605803,0.215014241734,-0.017681635931,332.8127,332.370198,0.274413080161,0.000573041807275,0.00284445001972,-0.730942699517,,,,,"",,,0,0.000315386348277,-0.000165202372907,0.00112637981527,0,0,0.000720593535985,0.000337427027274,0.00166922908052,0.000592723904193,0.000645833871696,-5.31099675031e-05,0.00082424894544,15.7752244455,"test",332.233915,0.00208011575218,1.00033742703,1.00208011575,24231,31815.1,0.670059185733,24535474,0.153125402718,333.286034546,332.339365454,0.618626456761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:20:00.000+09:00",332.93,333.0799,332.87,333.03,17491,0.000315386348277,0.000180196414091,0.00189530685921,57.794481313,332.91692387,332.723548118,0.193375751651,0.210686543718,-0.0173107920669,332.8442,332.383812,0.269805003006,0.000574740676764,0.00265652384685,-0.909612362376,,,,,"",,,0,-0.000330300573522,-0.000810737771372,0.00163648920518,0,1.50183975369e-05,0.000630472328603,0.000558219130752,0.00194410189868,0.000580655651595,0.000632635329302,-5.19796777074e-05,0.000810152247564,15.5776744896,"test",332.261165,0.00231394782475,1.00055821913,1.00231394782,21212.2,30777.4,0.568306614594,24552965,0.248835184259,333.286304277,332.402095723,0.71013142096,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:21:00.000+09:00",333.03,333.045,332.85,332.92,17747,-0.000330300573522,0.000330518914696,0.00105241001894,54.842043351,332.917397121,332.738100109,0.179297011199,0.204408637214,-0.0251116260149,332.8617,332.404012,0.264461788506,0.000573511802783,0.00255162027809,-0.826180391785,,,,,"",,,0,-0.000212062958068,-0.000120148984741,0.00147182506308,0,0,0.00058553283488,0.000175147816646,0.00155229173347,0.000538558846566,0.000613987255839,-7.54284092722e-05,0.000794370384795,15.5918741567,"test",332.289498333,0.00189744686434,1.00017514782,1.00189744686,19931.8,28663,0.619160590308,24535218,0.131507518404,333.286368332,332.437031668,0.568641803073,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:22:00.000+09:00",332.92,332.94,332.805,332.8494,9334,-0.000212062958068,-0.000452252252252,-5.22731615169e-05,52.9716430924,332.906936025,332.746344546,0.160591479378,0.195645205647,-0.0350537262684,332.86083,332.4224,0.255214517898,0.00054232732622,0.00255178277945,-1.36582995657,,,,,"",,,0,0.000242151555629,-0.000418808025491,0.00187952869977,0,0,0.000405502823501,-3.43386754158e-05,0.00128451030977,0.000482474895188,0.000587788968965,-0.000105314073778,0.000766756731117,14.9491093838,"test",332.312821667,0.00161467839442,0.999965661325,1.00161467839,17878.4,26443.4,0.352980327794,24525884,0.023310164351,333.285524267,332.436135733,0.486543260777,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:23:00.000+09:00",332.8494,332.9391,332.61,332.93,25076,0.000242151555629,3.00372461852e-05,0.000901903015363,54.8642340762,332.910484329,332.759948653,0.15053567548,0.186623299613,-0.0360876241331,332.87583,332.4378,0.260492052334,0.000519334847921,0.00247555514928,-0.0688443963075,,,,,"",,,0,-0.000180218063857,-0.000420508815667,0.00123149010302,0,0,0.000988735446121,0.000162733353154,0.0014805777201,0.000452154132942,0.000560548162116,-0.000108394029175,0.000782422888698,15.9375988698,"test",332.334321667,0.00179240690623,1.00016273335,1.00179240691,18193.2,25926.8,0.967184534921,24550960,0.140418408751,333.287856238,332.463803762,0.565736104971,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:24:00.000+09:00",332.93,332.98,332.83,332.87,21008,-0.000180218063857,-0.000165202372907,0.00138383321801,53.1494990129,332.904255971,332.768100605,0.136155365583,0.176529712807,-0.0403743472241,332.89883,332.4504,0.252599762882,0.000496695220209,0.00211776606455,-0.414748030256,,,,,"",,,0,-0.000330459338481,-0.000120167032175,0.00138192087001,0,0,0.000450545159643,-8.66028877301e-05,0.00126214316482,0.00040903465492,0.000530326291968,-0.000121291637048,0.000758854095838,15.7604107629,"test",332.352321667,0.00155761912761,0.999913397112,1.00155761913,18131.2,26095.55,0.805041472588,24529952,0.133043756503,333.251330923,332.546329077,0.459106490004,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:25:00.000+09:00",332.87,332.93,332.72,332.76,17295,-0.000330459338481,-0.000810737771372,0.000872259151202,50.0604247029,332.882062744,332.76750056,0.114562184147,0.164136207075,-0.049574022928,332.91333,332.461,0.249556922676,0.000503412349247,0.00180718658181,-0.671722273145,,,,,"",,,0,0.000360620266859,0.000315542733502,0.00138237768963,1,0,0.000630876918917,-0.000460570323213,0.000899353608393,0.000344278711827,0.000493257023306,-0.00014897831148,0.000749960700432,15.5655944045,"test",332.376155,0.00115485119563,0.999539429677,1.0011548512,18092,25634.1,0.674687233022,24512657,0.0499685965179,333.214148251,332.612511749,0.245145117915,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:26:00.000+09:00",332.76,332.95,332.76,332.88,12175,0.000360620266859,-0.000120148984741,0.000921600788999,53.2524152902,332.881745399,332.775833852,0.105911547021,0.152491275064,-0.0465797280437,332.928655,332.4762,0.24530285677,0.000504835689863,0.00155120230187,-1.05930684635,,,,,"",,,0,-0.000510694544581,0.000119863013699,0.000781362653208,1,0,0.000570982089193,-0.000146142422015,0.00121452302451,0.000318167348656,0.000458096836892,-0.000139929488235,0.000736910768957,15.2149222594,"test",332.398321667,0.00144909977559,0.999853857578,1.00144909978,16977.6,25480.3,0.477820119857,24524832,0.044234173067,333.186874848,332.670435152,0.405787644952,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:27:00.000+09:00",332.8768,332.9307,332.71,332.71,27068,-0.000510694544581,-0.000418808025491,-0.000420609884332,48.520922672,332.85532303,332.77095727,0.0843657595623,0.138866171964,-0.0545004124018,332.921655,332.489,0.243545509858,0.000484803427326,0.00164307224825,0.153580675004,,,,,"",,,0,0.000240449640828,0.00108232394578,0.00141264163987,1,-9.61307378033e-06,0.000663001682288,-0.000635750173716,0.00066468364367,0.000253571457312,0.00041737901465,-0.000163807557338,0.000732005379635,16.0133788481,"test",332.419988333,0.00087242547634,0.999364249826,1.00087242548,20524.4,25158.6,1.07589452513,24497764,-0.0755765424149,333.195162166,332.648147834,0.113072295272,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:28:00.000+09:00",332.71,332.79,332.69,332.79,11343,0.000240449640828,-0.000420508815667,6.01015716561e-05,50.7390544774,332.845273333,332.772367843,0.072905490077,0.125674035587,-0.0527685455096,332.922655,332.5034,0.233292259154,0.000485246917717,0.00163053012469,-1.58461446901,,,,,"",,,0,0.000120195919348,0.00084137143544,0.00111181225397,1,0,0.000300562051036,-0.000398455911629,0.000861946073334,0.000219073560134,0.000377637656139,-0.000158564096005,0.000701019439148,15.1438680179,"test",332.436988333,0.00106189046062,0.999601544088,1.00106189046,17777.8,22137.8,0.512381537461,24509107,0.101803250549,333.194075209,332.651234791,0.255627997549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:29:00.000+09:00",332.8,332.88,332.73,332.83,15022,0.000120195919348,-0.000120167032175,0.00014994887014,51.8560539455,332.84292359,332.776636892,0.0662866978584,0.113796568041,-0.0475098701826,332.92515,332.5128,0.227342812072,0.000485893638396,0.00160405001243,-0.947150420718,,,,,"",,,0,0.000105158789773,0.000901361055193,0.00105158789773,1,3.0048979837e-05,0.000450734697557,-0.000285799976361,0.000953948238985,0.000199160826423,0.000341905982156,-0.000142745155733,0.000683059856599,15.4249031214,"test",332.451321667,0.00113904896342,0.999714200024,1.00113904896,16580.6,21553.2,0.696973071284,24524129,0.0774409368446,333.192164295,332.658135705,0.321826019047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:30:00.000+09:00",332.83,332.9,332.79,332.865,18679,0.000105158789773,0.000315542733502,-0.000345666302581,52.8632240666,332.84631996,332.783182307,0.0631376532669,0.103664785086,-0.0405271318192,332.919395,332.5257,0.218961182638,0.000467277848279,0.00160393401187,-0.354214093637,,,,,"",,,0,0.000164931729079,0.000705991918646,0.00135189941868,1,0,0.000330499053571,-0.000163387897542,0.00102037225995,0.000189679459441,0.000311431917102,-0.000121752457661,0.000657807767828,15.6428923404,"test",332.459916667,0.00121844262429,0.999836612102,1.00121844262,16857.4,21064,0.886773642233,24542808,0.056015001899,333.18638537,332.65240463,0.398133030204,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:31:00.000+09:00",332.865,332.93,332.831,332.9199,22767,0.000164931729079,0.000119863013699,-0.000506171783175,54.4721185942,332.857639966,332.793309544,0.0643304228519,0.0957979126393,-0.0314674897875,332.910965,332.542498,0.210392526735,0.000462676299495,0.00153494610148,0.285529514228,,,,,"",,,0,0.000451159573219,0.000727201948577,0.00123182783607,1,0,0.00029741787211,2.68390078408e-05,0.00113489855363,0.000193230932882,0.000287750635031,-9.45197021489e-05,0.000631961401933,15.8409694505,"test",332.476748333,0.0013328801755,1.00002683901,1.00133288018,18975.8,20874.4,1.09066607903,24565575,0.0474408845284,333.166465194,332.655464806,0.517485309624,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:32:00.000+09:00",332.9199,333.0999,332.9199,333.0701,223298,0.000451159573219,0.00108232394578,0.000571076664263,58.6322919792,332.890326125,332.81381254,0.0765135850868,0.0919410471288,-0.015427462042,332.92047,332.5636,0.208221631968,0.000452183615674,0.00158705615928,4.31223369201,,,,,"",,,0,-3.00237097295e-07,0.000329960569862,0.00108055331295,1,0,0.000540670593737,0.000449446680164,0.00152301695074,0.000229722166856,0.000276041131068,-4.63189642121e-05,0.000625158583639,18.124615473,"test",332.49575,0.00172739050048,1.00044944668,1.0017273905,58221.8,30731.65,7.26605958352,24788873,0.438077682129,333.184651741,332.656288259,0.783195196047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:33:00.000+09:00",333.0701,333.11,332.865,333.07,26963,-3.00237097295e-07,0.00084137143544,0.000150141132665,58.6284508656,332.91796826,332.832789389,0.0851788707684,0.0905886118567,-0.00540974108833,332.92297,332.5793,0.210848658256,0.000443157852925,0.0016148343495,-0.0942380809396,,,,,"",,,0,0.000180142312427,0.000375296484223,0.00105083015582,1,0,0.000735580888227,0.000441633690821,0.00147543758737,0.000255738645835,0.000271980700323,-1.6242054488e-05,0.000633046081173,16.0105736243,"test",332.510916667,0.00168139843028,1.00044163369,1.00168139843,61345.8,31163.7,0.865205351098,24761910,0.359347574261,333.191777724,332.654162276,0.77348544509,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:34:00.000+09:00",333.076,333.15,333.0371,333.13,11686,0.000180142312427,0.000901361055193,-0.000629987400252,60.308617842,332.950588528,332.85480499,0.0957835376611,0.0916275970176,0.00415594064352,332.91247,332.5963,0.203852325524,0.000388477117173,0.00128295454284,-0.407118948565,,,,,"",,,0,-9.00549335093e-05,0.000510311289887,0.000863926995467,1,1.80142312427e-05,0.00033896778455,0.000653414995239,0.00160464803728,0.000287526003846,0.000275050571902,1.24754319441e-05,0.000611930254026,15.1746798842,"test",332.52575,0.00181715250623,1.000653415,1.00181715251,60678.6,29905.35,0.390766200697,24773596,0.332390358247,333.126025783,332.698914217,1.0093048689,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:35:00.000+09:00",333.13,333.2,333.06,333.1,19962,-9.00549335093e-05,0.000705991918646,0.000390425563865,59.0180227637,332.973574908,332.872967583,0.100607324684,0.0934235425508,0.00718378213275,332.91897,332.6139,0.199291445129,0.000300537483699,0.00136739037153,-0.207867849224,,,,,"",,,0,0.000186130291204,0.00142599819874,0.00132092464725,1,0,0.000420256356377,0.000543765950015,0.00146145425672,0.000302033397429,0.000280466954521,2.15664429083e-05,0.000598293140586,15.7100286408,"test",332.54025,0.00168325488418,1.00054376595,1.00168325488,60935.2,29274.2,0.681897370381,24753634,0.36111661463,333.146585097,332.691354903,0.89766694379,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:36:00.000+09:00",333.1,333.31,333.1,333.162,21377,0.000186130291204,0.000727201948577,0.00105766052703,60.881188132,333.002563384,332.894377392,0.108185991728,0.0963760323861,0.0118099593414,332.93657,332.63794,0.200056341906,0.000279454139701,0.0014715362297,-0.173111239017,,,,,"",,,0,5.40277702741e-05,0.000744382612663,0.00116459860368,1,0,0.000630441308916,0.000677095940527,0.00157546670714,0.000324724883773,0.000289276785426,3.54480983467e-05,0.00060047767124,15.7786998553,"test",332.557616667,0.00181737931427,1.00067709594,1.00181737931,60657.2,29135.6,0.733707217287,24775011,0.440962259229,333.181534112,332.691605888,0.960128623992,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:37:00.000+09:00",333.162,333.21,333.11,333.18,22130,5.40277702741e-05,0.000329960569862,0.000540540540541,61.4294397742,333.029861325,332.915534622,0.114326702469,0.0999661664027,0.0143605360661,332.94557,332.66134,0.192909460341,0.000253003077021,0.0015975694224,-0.159215090674,,,,,"",,,0,4.50207095264e-05,0.000885407287352,0.00120055225404,1,0,0.000300154279299,0.000704109083055,0.00155912316111,0.000343137950864,0.000300036516005,4.31014348583e-05,0.000578994718594,15.8133724532,"test",332.576116667,0.00181577480484,1.00070410908,1.0018157748,20423.6,29262.05,0.756269639345,24797141,0.443378027172,333.211521831,332.679618169,0.940737706409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:38:00.000+09:00",333.18,333.2,333.15,333.195,13640,4.50207095264e-05,0.000375296484223,0.000826024270095,61.9085388738,333.055267275,332.936235761,0.11903151342,0.103779235806,0.015252277614,332.95932,332.686408,0.182701641745,0.000245460804093,0.00172306999836,-0.336873475516,,,,,"",,,0,0.000315130779273,0.000435180599949,0.00100541724816,1,0,0.000150069031755,0.000707834218306,0.00152874294762,0.000357242796021,0.00031146696621,4.57758298115e-05,0.000548332483216,15.3294900556,"test",332.594866667,0.00180439746214,1.00070783422,1.00180439746,17759,28768.95,0.474122274188,24810781,0.51552976386,333.246176107,332.672463893,0.910798295474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:39:00.000+09:00",333.195,333.36,333.19,333.3,22598,0.000315130779273,0.000510311289887,0.00112637981527,65.1699546732,333.092918463,332.96318126,0.129737202759,0.108970829197,0.0207663735624,332.97807,332.715208,0.181794381621,0.000252467845151,0.00193567579548,-0.138862611275,,,,,"",,,0,0.000825082508251,9.00090008999e-05,0.0006900690069,1,0,0.000510211737871,0.000966820427543,0.00175763531675,0.000389250533331,0.000326945182109,6.23053512224e-05,0.000545437688631,15.8346598039,"test",332.610533333,0.00207289486523,1.00096682043,1.00207289487,19941.4,28832.95,0.783756084618,24833379,0.516605134057,333.300338795,332.655801205,0.999474359188,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:40:00.000+09:00",333.3,333.74,333.28,333.575,52630,0.000825082508251,0.00142599819874,0.00163648920518,71.9450588702,333.167084854,333.008501167,0.158583686398,0.118893400637,0.0396902857608,333.00532,332.750708,0.201666211505,0.000298805154139,0.0024880178596,0.488596947522,,,,,"",,,0,-0.000494641384996,-0.00106422843438,-0.000599565315146,0,0,0.0013801380138,0.00171072342027,0.00247720584865,0.000475406389561,0.000356421796109,0.000118984593452,0.000604560328277,16.6809093629,"test",332.633116667,0.00283159819675,1.00171072342,1.0028315982,26475,30589.9,1.72050251881,24886009,0.544369219906,333.419581592,332.591058408,1.18758486346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:41:00.000+09:00",333.575,333.61,333.3301,333.41,35740,-0.000494641384996,0.000744382612663,0.00147182506308,63.9120109868,333.204456415,333.038241821,0.166214593107,0.128357639131,0.0378569539763,333.02982,332.781708,0.207254339255,0.000311993559448,0.00268914209144,0.0944057845152,,,,,"",,,0,0.000194955160313,-0.000809513811823,0.000899793047599,0,0,0.000839091658548,0.00114157945376,0.00188800040656,0.000498529117625,0.000384984370988,0.000113544746637,0.000621620045153,16.2933988365,"test",332.655283333,0.00226876500834,1.00114157945,1.00226876501,29347.6,31489.55,1.13497969961,24850269,0.500246907307,333.477602253,332.582037747,0.924514367385,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:42:00.000+09:00",333.41,333.4999,333.37,333.475,20182,0.000194955160313,0.000885407287352,0.00187952869977,65.5441474934,333.246078505,333.070594279,0.175484225508,0.137782956407,0.0377012691017,333.0611,332.813008,0.201729029308,0.000305912530829,0.00287810970484,-0.264402215665,,,,,"",,,0,-0.000404827948122,-0.000884624034785,0.000749681385411,0,0,0.00038961038961,0.00124271492528,0.00198908090756,0.000526229029187,0.00041317327058,0.000113055758608,0.000604929992676,15.7221144456,"test",332.679616667,0.0023908387935,1.00124271493,1.00239083879,28958,32031.95,0.63005842604,24870451,0.53784892896,333.540393192,332.581806808,0.931781638897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:43:00.000+09:00",333.475,333.475,333.24,333.34,39241,-0.000404827948122,0.000435180599949,0.00123149010302,59.5229441187,333.260527965,333.090550258,0.169977707013,0.144221906528,0.0257558004853,333.0816,332.844308,0.204105527214,0.000322298189842,0.00294259302287,0.145060853785,,,,,"",,,0,-2.9999400012e-05,-0.000539989200216,0.000839983200336,0,0,0.000704700502287,0.000775785873491,0.00148926085886,0.000509922922581,0.000432657066442,7.72658561388e-05,0.000612304335556,16.3866404641,"test",332.6972,0.0019320871952,1.00077578587,1.0019320872,34078.2,32740.2,1.19855712549,24831210,0.427990665909,333.571661796,332.591538204,0.763640220534,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:44:00.000+09:00",333.34,333.4,333.305,333.33,25567,-2.9999400012e-05,9.00090008999e-05,0.00138192087001,59.0899184087,333.271215971,333.108287276,0.162928694437,0.14796326411,0.0149654303273,333.1046,332.87731,0.19631227527,0.000318301077944,0.00295015701077,-0.165331162476,,,,,"",,,0,-0.000330003300033,-0.000450004500045,0.000885008850088,0,0,0.000284994300114,0.000676664327061,0.00135993048009,0.000488790971221,0.000443894231271,4.48967399493e-05,0.000588942715239,15.958190844,"test",332.7147,0.00184933217558,1.00067666433,1.00184933218,34672,32968.15,0.775506056603,24805643,0.418117182796,333.595955436,332.613244564,0.729365530238,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:45:00.000+09:00",333.33,333.38,333.12,333.22,28471,-0.000330003300033,-0.00106422843438,0.00138237768963,54.4015878703,333.263336591,333.116562293,0.146774297753,0.147725470838,-0.000951173085564,333.1276,332.90741,0.200861398465,0.000318272469111,0.00280462228868,-0.113270572138,,,,,"",,,0,-0.000239781525719,0.000285096932957,0.0015605305804,1,0,0.000780007800078,0.000277371193501,0.000938969787425,0.00044047265396,0.000443327143744,-2.85448978322e-06,0.000602789143705,16.0654443423,"test",332.731366667,0.00146855205816,1.00027737119,1.00146855206,29840.2,33526.95,0.849197436689,24777172,0.394481156204,333.594748546,332.660451454,0.598897878199,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:46:00.000+09:00",333.22,333.245,333.1129,333.1401,17891,-0.000239781525719,-0.000809513811823,0.000781362653208,51.2224872546,333.244377115,333.118305827,0.12607128841,0.143394634353,-0.0173233459424,333.140605,332.921612,0.195949870004,0.000317677190616,0.00272031673063,-0.357659101006,,,,,"",,,0,0.000119769430339,0.00057003044665,0.0018907960945,1,0,0.000396434787828,-1.51587645691e-06,0.000656274606768,0.000378433242982,0.000430433425315,-5.20001823328e-05,0.000588190584092,15.6006163621,"test",332.751035,0.0011692375352,0.999998484124,1.00116923754,26270.4,33812.75,0.52911993257,24759281,0.346687270334,333.593728981,332.687481019,0.499442757367,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:47:00.000+09:00",333.1401,333.26,333.12,333.18,43141,0.000119769430339,-0.000884624034785,0.00141264163987,52.708712502,333.234472944,333.122875765,0.111597178089,0.1370351431,-0.025437965011,333.164105,332.94241,0.191953450718,0.000291781601477,0.00244832075716,0.191423746992,,,,,"",,,0,-6.00276127017e-05,0.000750345158773,0.00132060747944,1,0,0.000420243615224,4.77092212561e-05,0.00071360689676,0.000334945609247,0.000411294624827,-7.63490155803e-05,0.000576125369823,16.4809120541,"test",332.770535,0.00123047252366,1.00004770922,1.00123047252,30862.2,34616.4,1.24625899862,24802422,0.440048647462,333.571951297,332.756258703,0.519486507688,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:48:00.000+09:00",333.18,333.26,333.16,333.16,15148,-6.00276127017e-05,-0.000539989200216,0.00111181225397,51.855800724,333.223015568,333.125625709,0.097389858856,0.129106086251,-0.0317162273951,333.182605,332.96111,0.185385347095,0.000290383092269,0.00222166987287,-0.442355757168,,,,,"",,,0,6.00312162324e-05,0.000780405811022,0.001290671149,1,0,0.000300138063509,-6.78456787983e-05,0.000597337028339,0.000292321583792,0.000387519769033,-9.51981852417e-05,0.000556445392889,15.4342468422,"test",332.790841667,0.001109280326,0.999932154321,1.00110928033,26043.6,34806.65,0.435204192302,24787274,0.399588871667,333.552715878,332.812494122,0.469461854064,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:49:00.000+09:00",333.16,333.21,333.1,333.18,18261,6.00312162324e-05,-0.000450004500045,0.00105158789773,52.680408403,333.216397788,333.129653434,0.0867443539429,0.120633739789,-0.0338893858465,333.200105,332.97651,0.180000679445,0.000290009761192,0.0019988291892,-0.376515470033,,,,,"",,,0,0.000405186385737,0.000713728315025,0.00132060747944,1,0,0.000330171689278,-6.03391166398e-05,0.000611124190112,0.000260352824128,0.000362067770543,-0.000101714946415,0.000540250553591,15.621205966,"test",332.812841667,0.0011031976155,0.999939660883,1.00110319762,24582.4,34968.6,0.52221135533,24805535,0.4023695544,333.533110048,332.867099952,0.469812769913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:50:00.000+09:00",333.18,333.3262,333.18,333.315,15229,0.000405186385737,0.000285096932957,0.00135189941868,57.9196798326,333.231567359,333.143382809,0.0881845497639,0.114143901784,-0.0259593520205,333.222605,332.99481,0.177586345199,0.000299930826965,0.00179105429584,-0.440265023168,,,,,"",,,0,4.50024751362e-05,0.000675037127042,0.00132007260399,1,0,0.00043880184885,0.000277277107296,0.000961546517797,0.000264568200543,0.000342450540133,-7.78823395902e-05,0.000532788338956,15.4400449697,"test",332.838091667,0.00143285382675,1.00027727711,1.00143285383,21934,34796.1,0.437663991079,24820764,0.399406830076,333.521014889,332.924195111,0.654812228719,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:51:00.000+09:00",333.315,333.38,333.25,333.33,17763,4.50024751362e-05,0.00057003044665,0.00123182783607,58.4698981955,333.246710842,333.157206305,0.0895045373755,0.109216028903,-0.0197114915271,333.24311,333.01001,0.174187320542,0.000299122652886,0.00160308900562,-0.376932587108,,,,,"",,,0,0.00030000300003,0.000660006600066,0.00139501395014,1,0,0.00039002145118,0.000260740574651,0.000960902046158,0.00026851629729,0.000327651363221,-5.91350659318e-05,0.000522567187298,15.5940060804,"test",332.862591667,0.00140420805772,1.00026074057,1.00140420806,21908.4,34545.9,0.514185474977,24838527,0.395057011107,333.510219183,332.976000817,0.66264884466,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:52:00.000+09:00",333.33,333.525,333.32,333.43,24637,0.00030000300003,0.000750345158773,0.00108055331295,62.0339565762,333.274909174,333.177413245,0.0974959289531,0.106872008913,-0.0093760799596,333.261105,333.021274,0.176388226218,0.00029098317628,0.0015996715588,0.00233090130165,,,,,"",,,0,-2.99913025222e-05,0.000449869537834,0.0010796868908,1,0,0.000615006150061,0.000506794814835,0.00122732699653,0.000292402989992,0.000320523075046,-2.81200850541e-05,0.000529011265386,15.921437727,"test",332.887925,0.00162840091001,1.00050679481,1.00162840091,18207.6,24612.85,1.00098119478,24863164,0.150919133705,333.527659156,332.994550844,0.816811793051,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:53:00.000+09:00",333.43,333.47,333.35,333.42,18565,-2.99913025222e-05,0.000780405811022,0.00105083015582,61.4658881411,333.29723084,333.195382635,0.101848205215,0.105867248173,-0.00401904295798,333.278605,333.037074,0.172360495774,0.000291332167268,0.00155992628817,-0.539747332726,,,,,"",,,0,-6.59828444605e-06,0.000329914222302,0.000734808949673,1,0,0.000359895630267,0.000424254656251,0.00114979991687,0.000305465194695,0.00031751918953,-1.20539948353e-05,0.00051694708108,15.6384364847,"test",332.915341667,0.00151587587044,1.00042425466,1.00151587587,18891,24192.95,0.767372313009,24844599,0.170894826799,333.538550029,333.018659971,0.771970963929,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:54:00.000+09:00",333.425,333.43,333.2801,333.4178,17278,-6.59828444605e-06,0.000713728315025,0.000863926995467,61.3328207997,333.315779941,333.211857995,0.103921946387,0.105478187816,-0.0015562414291,333.292995,333.05723,0.170756174647,0.000290083319077,0.00154396585454,-0.708164908369,,,,,"",,,0,0.000366507127094,0.000336514727168,0.000831389325945,1,1.49961010136e-05,0.000449583108392,0.000374460315315,0.00108260673398,0.000311686857711,0.000316354399243,-4.66754153226e-06,0.000512138747982,15.5665858267,"test",332.944306667,0.00142213975086,1.00037446032,1.00142213975,18694.4,24472.55,0.706015515343,24827321,0.109765839686,333.550291502,333.035698498,0.742531474522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:55:00.000+09:00",333.4178,333.61,333.4178,333.54,18435,0.000366507127094,0.000675037127042,0.00132092464725,65.7661164618,333.350275335,333.23616481,0.114110524839,0.107204655221,0.00690586961829,333.314995,333.07863,0.172287876458,0.000296588596566,0.00157636757333,-0.584505862017,,,,,"",,,0,2.99814115248e-05,-0.00049469329016,0.000197877316064,0,0,0.000576453926575,0.000675052137993,0.00138516842104,0.000342119460451,0.000321414688555,2.07047718963e-05,0.000516543372483,15.6317692715,"test",332.974723333,0.00169765638967,1.00067505214,1.00169765639,19335.6,24396.2,0.755650470155,24845756,0.188803994065,333.577708475,333.052281525,0.928232697382,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:56:00.000+09:00",333.54,333.63,333.48,333.55,25678,2.99814115248e-05,0.000660006600066,0.00116459860368,66.1085590074,333.381002207,333.259411861,0.12159034528,0.110081793232,0.0115085520478,333.334395,333.09816,0.170695885282,0.000295377561952,0.00163081319317,0.10480841871,,,,,"",,,0,8.99415380002e-05,0.000479688202668,0.000209863588667,1,0,0.000449721172873,0.000646812939901,0.00135647702167,0.000364534088683,0.000330030859639,3.45032290445e-05,0.000511755015087,15.9631827691,"test",332.99339,0.00167153468121,1.00064681294,1.00167153468,20918.6,24611.25,1.04334399919,24871434,0.195892122505,333.606198065,333.062591935,0.896619884244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:57:00.000+09:00",333.55,333.5944,333.43,333.58,23774,8.99415380002e-05,0.000449869537834,0.00120055225404,67.1695562112,333.411617252,333.283159131,0.128458120894,0.113757058765,0.0147010621289,333.354395,333.11276,0.170246179191,0.000295455642953,0.0016924217679,-0.0904582907916,,,,,"",,,0,-0.000149889082079,0.00043467833803,0.000284789255951,1,0,0.000492879628242,0.000676772238146,0.00140264816034,0.000385089396527,0.000341018822365,4.40705741617e-05,0.000510360870528,15.8862306683,"test",333.017388333,0.00168943630686,1.00067677224,1.00168943631,20746,24693.45,0.962765429699,24895208,0.198568851254,333.636483117,333.072306883,0.899883912499,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:58:00.000+09:00",333.58,333.61,333.51,333.53,17788,-0.000149889082079,0.000329914222302,0.00100541724816,63.5961026742,333.429829982,333.30144364,0.128386342575,0.116682915527,0.011703427048,333.371145,333.12796,0.165228594963,0.000298983673285,0.00169195195986,-0.712903769799,,,,,"",,,0,0,0.000269840793932,0.000389770035679,1,0,0.000299778164159,0.000476510946981,0.00120686357278,0.000384931917893,0.0003498423396,3.50895782929e-05,0.000495393502722,15.5960123365,"test",333.039138333,0.00147388582952,1.00047651095,1.00147388583,20590.6,24900.85,0.714353124492,24877420,0.133808685246,333.653168981,333.089121019,0.781633851483,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T01:59:00.000+09:00",333.53,333.57,333.4901,333.53,12749,0,0.000336514727168,0.0006900690069,63.5961026742,333.445240754,333.31837374,0.126867013777,0.118719735177,0.00814727860029,333.382645,333.142958,0.159133695323,0.000292852249103,0.00172877713112,-1.13021302289,,,,,"",,,0,-0.000464725811771,0.00028483194915,0.000524690432645,1,0,0.00023955866039,0.000441999612787,0.00116178952821,0.000380376619126,0.000355949195505,2.44274236209e-05,0.000477119585412,15.2629411676,"test",333.057805,0.00141775689658,1.00044199961,1.0014177569,19684.8,24408.4,0.522320184854,24877420,0.0902168925452,333.670817146,333.094472854,0.755671830006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:00:00.000+09:00",333.53,333.56,333.3204,333.375,35406,-0.000464725811771,-0.00049469329016,-0.000599565315146,53.3851317375,333.434434484,333.322568278,0.111866206157,0.117349029373,-0.00548282321543,333.372645,333.150856,0.164881288514,0.000250635648849,0.00164576225287,1.39849735551,,,,,"",,,0,0.0010048743907,0.00109486314211,0.000809898762655,1,0,0.000718376158067,7.06416688745e-06,0.000672800312421,0.000335556673888,0.000352003087733,-1.64464138446e-05,0.000494582042786,16.2839046435,"test",333.074055,0.000903537803327,1.00000706417,1.0009035378,23079,23547.2,1.50361826459,24842014,-0.0934187504247,333.646971058,333.098318942,0.504292337411,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:01:00.000+09:00",333.375,333.715,333.375,333.71,17742,0.0010048743907,0.000479688202668,0.000899793047599,66.0664335179,333.476829179,333.351266924,0.125562254818,0.118991674462,0.00657058035638,333.387645,333.163286,0.177389767906,0.000316138957476,0.00186681818601,-0.606810814197,,,,,"",,,0,4.49492073957e-05,0.000179796829582,-0.000599322765275,1,0,0.00101987251594,0.000966907456934,0.00164097913238,0.00037626158886,0.000356572096916,1.96894919432e-05,0.000531568631164,15.5939625103,"test",333.093055,0.00185217010904,1.00096690746,1.00185217011,21491.8,22647.3,0.783404644262,24859756,0.0209451016236,333.698832059,333.076457941,1.01794409556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:02:00.000+09:00",333.71,333.84,333.71,333.725,30594,4.49492073957e-05,0.00043467833803,0.000749681385411,66.5058131797,333.515009305,333.378950856,0.136058449583,0.122405029486,0.0136534200971,333.400145,333.180186,0.174004784484,0.000314266709191,0.00205582817225,0.901014609505,,,,,"",,,0,-0.000314630309386,-0.000314630309386,-0.000883961345419,0,0,0.000389559797429,0.000974369702209,0.00163519327647,0.000407696305591,0.000366784117121,4.09121884698e-05,0.000521401706446,16.1388765888,"test",333.107358333,0.00185418199633,1.0009743697,1.001854182,22855.8,23167.9,1.32053401474,24890350,0.0429451957234,333.742851705,333.057438295,0.97395483502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:03:00.000+09:00",333.725,333.725,333.54,333.62,23208,-0.000314630309386,0.000269840793932,0.000839983200336,60.5914931453,333.53116172,333.396806348,0.134355371982,0.124795097985,0.00956027399678,333.414145,333.192186,0.174790157021,0.000308480357992,0.00212595473324,0.114157625177,,,,,"",,,0,1.49871110844e-05,-8.99226665069e-05,-0.000629458665548,0,0,0.000554348640348,0.000617415316918,0.00128398569347,0.000402719776939,0.000374063599261,2.86561776775e-05,0.000523919899948,15.8622550757,"test",333.123858333,0.00148936095166,1.00061741532,1.00148936095,23939.8,22366.25,1.03763482926,24867142,0.0803263846197,333.76855669,333.05973331,0.790417903666,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:04:00.000+09:00",333.62,333.6518,333.5601,333.625,12082,1.49871110844e-05,0.00028483194915,0.000885008850088,60.7703989753,333.545598378,333.413709581,0.131888796973,0.126213837783,0.00567495919008,333.428895,333.197886,0.168855145805,0.000308110736701,0.00218104342203,-1.25440384315,,,,,"",,,0,0.00034469838891,-1.49868864743e-05,-0.000854252529037,0,0,0.000274863617289,0.000588146387253,0.00128186287472,0.000395320485494,0.000378310491669,1.70099938256e-05,0.000506122580157,15.2094898765,"test",333.144108333,0.0014434944357,1.00058814639,1.00144349444,23806.4,21692,0.556979531625,24879224,0.169604001475,333.792506449,333.065283551,0.76966285096,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:05:00.000+09:00",333.625,333.78,333.585,333.74,15465,0.00034469838891,0.00109486314211,0.0015605305804,64.7357503743,333.57550632,333.437879242,0.137627078126,0.128496485852,0.0091305922742,333.454895,333.213286,0.17072263539,0.000302162833824,0.00224529082001,-0.732830350773,,,,,"",,,0,8.98903337927e-05,4.49451668962e-05,-0.00104872056092,1,0,0.000584488572499,0.000855003193161,0.00158071128052,0.000412378133055,0.00038501973348,2.73583995751e-05,0.000511543822707,15.4566971256,"test",333.165275,0.00172504472442,1.00085500319,1.00172504472,19818.2,21041.7,0.734969132722,24894689,0.279247874459,333.829246607,333.080543393,0.880798418423,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:06:00.000+09:00",333.74,333.86,333.725,333.77,20602,8.98903337927e-05,0.000179796829582,0.0018907960945,65.7095052323,333.605428425,333.46248078,0.14294764509,0.131386717699,0.0115609273908,333.48639,333.232486,0.168171018577,0.000293237120917,0.00221338559123,-0.075925024257,,,,,"",,,0,-0.000449411271235,7.49018785393e-05,-0.000928783293885,1,0,0.000404506502067,0.000850439503693,0.00161303000932,0.000428281885999,0.00039364447883,3.4637407169e-05,0.000503853008289,15.7435957159,"test",333.185216667,0.00175512989197,1.0008504395,1.00175512989,20390.2,21177.25,0.972836416437,24915291,0.368343387361,333.855456985,333.117323015,0.884225643767,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:07:00.000+09:00",333.77,333.78,333.605,333.62,24330,-0.000449411271235,-0.000314630309386,0.00132060747944,57.2040688827,333.607670206,333.47414887,0.133521335503,0.13181364126,0.00170769424268,333.50839,333.244886,0.168658802964,0.000316129757871,0.00206930278934,0.713675338294,,,,,"",,,0,-8.99226665069e-05,0.000509561776872,-0.00064414603441,1,0,0.000524313149774,0.000334654249628,0.00112564067975,0.000400219817465,0.000395101136802,5.11868066266e-06,0.000505541643079,15.9094681797,"test",333.19805,0.00126636395381,1.00033465425,1.00126636395,19137.4,20236.7,1.20227112128,24890961,0.218758493233,333.853454921,333.163325079,0.661723190705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:08:00.000+09:00",333.62,333.675,333.49,333.59,21842,-8.99226665069e-05,-8.99226665069e-05,0.001290671149,55.6525114767,333.604951712,333.482730435,0.122221277159,0.12989516844,-0.00767389128059,333.52989,333.258286,0.169826031324,0.00031679228509,0.00184119492877,0.225964230612,,,,,"",,,0,8.993075332e-05,0.0002248268833,-0.000959261368746,1,0,0.000554523110125,0.000180223727474,0.000995366098714,0.000366381717555,0.000389385678347,-2.3003960792e-05,0.000509086097676,15.801502832,"test",333.211716667,0.00113526420114,1.00018022373,1.0011352642,18864.2,20571.4,1.06176536356,24869119,0.198929095735,333.836936771,333.222843229,0.597884110291,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:09:00.000+09:00",333.59,333.725,333.59,333.62,14436,8.993075332e-05,-1.49868864743e-05,0.00132060747944,56.9111204177,333.607266834,333.492898551,0.114368282421,0.126789791236,-0.012421508815,333.55189,333.272186,0.167338457658,0.000316838006655,0.00158051953777,-1.03166940993,,,,,"",,,0,0.000404651999281,0.000224806666267,-0.000629458665548,1,0,0.00040468838994,0.000204196114733,0.00104363344621,0.000342810030637,0.000380042537126,-3.72325064895e-05,0.000501584010724,15.3874831941,"test",333.225715,0.00118323701399,1.00020419611,1.00118323701,19335,20380.15,0.708336297819,24883555,0.191411741327,333.81548264,333.28829736,0.629195565036,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:10:00.000+09:00",333.62,333.79,333.57,333.755,12338,0.000404651999281,4.49451668962e-05,0.00132007260399,62.1208924293,333.629995013,333.512313473,0.117681539735,0.124968140936,-0.00728660120054,333.57389,333.286686,0.171099996397,0.000316809426088,0.00152356695116,-1.33335488006,,,,,"",,,0,0.000119848391784,-0.000446435259397,-0.00102290602388,0,0,0.000659432887717,0.000542938177805,0.00140513863791,0.000352598582,0.000374430767886,-2.18321858865e-05,0.000512651485061,15.2308466435,"test",333.23863,0.00154955024272,1.00054293818,1.00154955024,18709.6,20235.6,0.609717527526,24895893,0.185635711321,333.828001077,333.319778923,0.856359907513,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:11:00.000+09:00",333.755,333.81,333.7196,333.795,15834,0.000119848391784,7.49018785393e-05,0.00139501395014,63.5279897129,333.655380396,333.533253216,0.122127179628,0.124399948674,-0.0022727690459,333.59714,333.304186,0.16533571094,0.00031698115426,0.00147209643247,-0.720161633994,,,,,"",,,0,-1.49792537336e-05,-0.000524273880675,-0.00136281250468,0,0,0.000270857365433,0.000593110600409,0.00147257076453,0.000365874802284,0.000372683679128,-6.80887684327e-06,0.000495321113077,15.480442027,"test",333.250405,0.00163419156235,1.0005931106,1.00163419156,17756,20139.15,0.786229806124,24911727,0.181735574739,333.84268358,333.35159642,0.902902002427,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:12:00.000+09:00",333.795,333.89,333.78,333.79,29897,-1.49792537336e-05,0.000509561776872,0.0010796868908,63.2118945215,333.676091104,333.552271496,0.123819607697,0.124283880479,-0.000464272781777,333.61514,333.322998,0.161383160158,0.000312949352491,0.00147878683924,1.51232995178,,,,,"",,,0,-0.000374486952875,-0.000344527996645,-0.000748973905749,0,0,0.000329543582139,0.000524136884196,0.00140104944094,0.000370950620741,0.000372341533536,-1.3909127948e-06,0.000483487103143,16.1160255728,"test",333.265571667,0.00157360489027,1.00052413688,1.00157360489,18869.4,20402.15,1.46538477562,24881830,0.0457451788169,333.861812839,333.368467161,0.854437076586,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:13:00.000+09:00",333.79,333.79,333.66,333.665,20304,-0.000374486952875,0.0002248268833,0.000734808949673,55.7443423596,333.67438478,333.560621756,0.113763024472,0.122179709278,-0.00841668480527,333.62739,333.337698,0.159141505861,0.000326294536669,0.00138175853242,-0.0295485177837,,,,,"",,,0,8.99105390135e-05,-1.49850898356e-05,-0.000494507964575,0,0,0.00038946643099,0.000112730552489,0.000981893143091,0.000340949828338,0.000366174783923,-2.5224955585e-05,0.000476949952381,15.7287108332,"test",333.276321667,0.00116623446691,1.00011273055,1.00116623447,18561.8,20489.1,0.990965928225,24861526,0.0413073292629,333.857886246,333.396893754,0.58158484268,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:14:00.000+09:00",333.665,333.7199,333.63,333.695,10673,8.99105390135e-05,0.000224806666267,0.000831389325945,57.0555821014,333.677556353,333.5705757,0.106980652721,0.119139897966,-0.0121592452452,333.64125,333.354198,0.154195684014,0.000326330952401,0.00126437342118,-1.43932835741,,,,,"",,,0,-0.000266710618978,2.99674852784e-05,-0.000704235904044,1,0,0.000269431915244,0.000161101182782,0.00102234200752,0.00032059411355,0.000357032313838,-3.64382002884e-05,0.000462085689069,15.0857001498,"test",333.282238333,0.00123847483962,1.00016110118,1.00123847484,17809.2,20158.85,0.529444884009,24872199,0.111310913073,333.852173564,333.430326436,0.62741582517,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:15:00.000+09:00",333.695,333.74,333.44,333.606,22956,-0.000266710618978,-0.000446435259397,0.000197877316064,52.1217358586,333.666547683,333.573199722,0.0933479608621,0.113981510545,-0.0206335496834,333.64455,333.371118,0.164610278013,0.000323982124462,0.00123786083287,0.389266656337,,,,,"",,,0,4.19656720803e-05,0.000116904372224,-0.000404069471173,1,0,0.000899024558354,-0.000115542124096,0.00070456613461,0.000279814993921,0.000341665049626,-6.18500557045e-05,0.000493427210581,15.8512954057,"test",333.292838333,0.000939599147202,0.999884457876,1.00093959915,19932.8,20384.9,1.12612767293,24849243,0.00855289945008,333.85105276,333.43804724,0.406659843314,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:16:00.000+09:00",333.606,333.68,333.55,333.62,19052,4.19656720803e-05,-0.000524273880675,0.000209863588667,52.8129819933,333.659386501,333.576666409,0.0827200916181,0.10772922676,-0.0250091351419,333.64805,333.385918,0.162138115298,0.000324029706527,0.00121268025776,-0.154176190609,,,,,"",,,0,0.000164858221929,-0.000329716443858,-0.000509561776872,0,0,0.000389681240745,-8.40706247195e-05,0.000702135235358,0.000247947040399,0.000322909977699,-7.49629372997e-05,0.000485996388999,15.66493014,"test",333.306338333,0.000941061211842,0.999915929375,1.00094106121,20576.4,20053.6,0.950053855667,24868295,-0.00782652491323,333.850354202,333.445745798,0.430673708769,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:17:00.000+09:00",333.62,333.77,333.6,333.675,10580,0.000164858221929,-0.000344527996645,0.000284789255951,55.5293413187,333.661788578,333.583950379,0.0778381987161,0.101751021151,-0.0239128224351,333.6528,333.405218,0.162699678491,0.000325356205276,0.00119968752736,-1.30573831157,,,,,"",,,0,-4.49539222297e-05,-0.000734247396419,-0.00112384805574,0,0,0.000509561776872,6.65362316756e-05,0.000809171498929,0.000233275488772,0.000304940499442,-7.16650106694e-05,0.000487599246245,15.076888454,"test",333.317588333,0.00107228564941,1.00006653623,1.00107228565,16713,19393.9,0.545532358113,24878875,-0.0421086011581,333.852939551,333.452660449,0.555461301513,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:18:00.000+09:00",333.675,333.69,333.62,333.66,9063,-4.49539222297e-05,-1.49850898356e-05,0.000389770035679,54.6060919176,333.661513412,333.589583684,0.0719297276538,0.0957867624517,-0.023857034798,333.6593,333.422618,0.156078272884,0.000323507157052,0.00115114364015,-1.39125036565,,,,,"",,,0,0.000134867829527,-0.000749265719595,-0.00041868968411,0,0,0.000209784970405,2.09794841655e-06,0.000711955299925,0.000215577916603,0.000287078949984,-7.15010333812e-05,0.000467776397783,14.9220783112,"test",333.329921667,0.000990245135159,1.00000209795,1.00099024514,14464.8,18957.65,0.478065583023,24869812,-0.0200657781951,333.851344891,333.467255109,0.501822490559,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:19:00.000+09:00",333.66,333.7359,333.66,333.705,11611,0.000134867829527,2.99674852784e-05,0.000524690432645,56.9201620234,333.668203656,333.598133041,0.0700706152526,0.0906435330119,-0.0205729177593,333.66805,333.440118,0.150351253393,0.00032443393749,0.00109951558325,-1.01729046061,,,,,"",,,0,-0.000179799523531,-0.00109378043482,-0.000719198094125,0,0,0.000227477072469,0.000110738801632,0.000794391513501,0.000209977720599,0.000271627734112,-6.16500135127e-05,0.000450551395372,15.1699658309,"test",333.342921667,0.00108620375535,1.0001107388,1.00108620376,14652.4,18900.75,0.614314246789,24881423,0.0105895268706,333.85148661,333.48461339,0.600715991041,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:20:00.000+09:00",333.705,333.75,333.63,333.645,27689,-0.000179799523531,0.000116904372224,0.000809898762655,53.0378680602,333.664633863,333.601604668,0.0630291953914,0.0851206654878,-0.0220914700964,333.68155,333.455718,0.148183306722,0.000308420992023,0.00075460645809,1.42510960396,,,,,"",,,0,-0.00040462167873,-0.000764285393157,-0.000733414257669,0,0,0.000359599047063,-0.000109535573663,0.000567637589588,0.000188910954432,0.000255123456032,-6.62125016003e-05,0.000444134654263,16.0388681631,"test",333.353171667,0.000875432898611,0.999890464426,1.0008754329,15599,18514.9,1.49549822035,24853734,0.031650184446,333.807449126,333.555650874,0.354844107828,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:21:00.000+09:00",333.645,333.645,333.41,333.51,26815,-0.00040462167873,-0.000329716443858,-0.000599322765275,45.5155857767,333.640844038,333.594819137,0.0460249012506,0.0773015126404,-0.0312766113897,333.67155,333.46752,0.154384499099,0.000231444099882,0.000872204497657,1.17425604784,,,,,"",,,0,-0.00023987286738,-0.000149920542113,-0.000450061467422,0,0,0.000704341440753,-0.000484158748326,0.000127388718397,0.000138001562924,0.000231781693623,-9.37801306999e-05,0.000462908155973,16.0063896731,"test",333.363005,0.000440945749214,0.999515841252,1.00044094575,17151.6,18968.55,1.41365576177,24826919,-0.086556431567,333.817064913,333.526035087,-0.0550977432778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:22:00.000+09:00",333.515,333.578,333.35,333.43,19747,-0.00023987286738,-0.000734247396419,-0.000883961345419,41.7378263499,333.608406494,333.582610312,0.0257961818953,0.0670004464914,-0.041204264596,333.6568,333.474718,0.159642749163,0.00023513083263,0.00106220986283,0.215317043966,,,,,"",,,0,-5.99826050445e-05,-7.46783432805e-05,7.4378430255e-05,0,1.49920542112e-05,0.000683637672034,-0.000679740379935,-0.000134097122169,7.73661095142e-05,0.000200943065985,-0.000123576956471,0.000478789398564,15.7001899602,"test",333.372681667,0.000171934703968,0.99932025962,1.0001719347,18985,18426.2,1.07168054184,24807172,-0.225705788497,333.834006772,333.479593228,-0.139930397677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:23:00.000+09:00",333.43,333.5,333.36,333.41,22905,-5.99826050445e-05,-0.000749265719595,-0.000629458665548,40.8255407916,333.577882418,333.569824363,0.0080580549714,0.0552119681874,-0.047153913216,333.6463,333.481518,0.158239695651,0.000226891915684,0.00124117432513,0.733976341539,,,,,"",,,0,-0.000209951711107,-0.000419903422213,-0.000239944812693,0,0,0.000419878235312,-0.000708235038123,-0.000214458661544,2.41686061348e-05,0.000165597817064,-0.000141429210929,0.000474609926671,15.8484836011,"test",333.380681667,8.79425082063e-05,0.999291764962,1.00008794251,21753.4,18411.05,1.24408982649,24784267,-0.225068640843,333.853356611,333.439243389,-0.0706168938447,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:24:00.000+09:00",333.415,333.53,333.31,333.34,31190,-0.000209951711107,-0.00109378043482,-0.000854252529037,37.7180957367,333.541285123,333.552800336,-0.011515213188,0.0418665319123,-0.0533817451003,333.63205,333.485718,0.162651145962,0.000229866530629,0.00147732481633,1.80860438315,,,,,"",,,0,0.00014999700006,0.000209995800084,8.99982000362e-05,1,1.49965507934e-05,0.000659848234906,-0.000875365541171,-0.00043695424462,-3.4544948665e-05,0.000125597083795,-0.00016014203246,0.000487943679013,16.1570158959,"test",333.388515,-0.000145520909741,0.999124634459,0.99985447909,25669.2,19366.45,1.61051715725,24753077,-0.32568436652,333.878491453,333.385608547,-0.0925342426366,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:25:00.000+09:00",333.34,333.5,333.32,333.39,25630,0.00014999700006,-0.000764285393157,-0.00104872056092,41.1630114152,333.518010488,333.540741052,-0.022730563305,0.0289471128688,-0.0516776761738,333.61455,333.491518,0.163890349822,0.000217017308916,0.00157354835675,0.870819781138,,,,,"",,,0,0.000209964306068,7.07879660458e-05,0.000314946459102,1,0,0.000539989200216,-0.000673082154241,-0.000304409541235,-6.81800992981e-05,8.68265780882e-05,-0.000155006677386,0.000491587479594,15.9608319123,"test",333.399015,-2.70396719679e-05,0.999326917846,0.999972960328,25257.4,19874.7,1.28957921377,24778707,-0.291783020624,333.877029313,333.352070687,0.0722520052516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:26:00.000+09:00",333.39,333.49,333.29,333.46,23878,0.000209964306068,-0.000149920542113,-0.000928783293885,45.6919231477,333.509085798,333.534760233,-0.0256744351824,0.0180228032586,-0.043697238441,333.59905,333.497478,0.166469610549,0.000222464280631,0.00156196607369,0.576033435288,,,,,"",,,0,-0.000164637437774,-0.000359563365921,-0.000359863251964,0,0,0.000599898017337,-0.000416817733744,-0.000112378660927,-7.6994047809e-05,5.40478715846e-05,-0.000131041919394,0.000499219128378,15.8902358556,"test",333.408681667,0.000153920207107,0.999583182266,1.00015392021,24670,20038.5,1.19160615815,24802585,-0.281223644484,333.859585199,333.338514801,0.233145462782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:27:00.000+09:00",333.46,333.52,333.36,333.4051,20278,-0.000164637437774,-7.46783432805e-05,-0.00064414603441,42.9026772555,333.493087983,333.525155771,-0.0320677885316,0.00800468490055,-0.0400724734322,333.588305,333.50198,0.16600749551,0.000204613563906,0.00164029432554,0.0670551687565,,,,,"",,,0,-0.000405212757693,0.000404612886846,-0.000120274104985,1,0,0.000479817669286,-0.000549194912574,-0.000290493027958,-9.61826574687e-05,2.40088855886e-05,-0.000120191543057,0.000497915285368,15.7266502486,"test",333.420266667,-4.54881366941e-05,0.999450805087,0.999954511863,24776.2,19835.9,1.02228787199,24782307,-0.27388220348,333.861896502,333.314713498,0.165185141457,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:28:00.000+09:00",333.4051,333.44,333.2401,333.27,69025,-0.000405212757693,-0.000419903422213,-0.000959261368746,36.9285163903,333.458766755,333.506255344,-0.0474885891496,-0.00309396990947,-0.0443946192401,333.572305,333.50348,0.168428388688,0.00022001963656,0.00183914029325,3.71759651001,,,,,"",,,0,0.000420079815165,0.000690131124914,0.000360068412999,1,0,0.000599570912383,-0.000906265284824,-0.000700082649813,-0.000142492841089,-9.28367362641e-06,-0.000133209167462,0.000505381188489,16.9511770525,"test",333.428266667,-0.000474664815461,0.999093734715,0.999525335185,34000.2,22195.05,3.10992766405,24713282,-0.351062511686,333.879048133,333.265561867,0.00723428324211,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:29:00.000+09:00",333.27,333.42,333.26,333.41,14496,0.000420079815165,0.000209995800084,-0.000629458665548,45.4115409325,333.451264177,333.499125318,-0.0478611413243,-0.0120474041924,-0.0358137371319,333.561805,333.50568,0.167826360924,0.000241119346026,0.00188144857027,-0.61151677384,,,,,"",,,0,1.07975165711e-05,0.000149965507933,-1.5596412825e-05,1,0,0.000480091217331,-0.000455103065532,-0.000286891665533,-0.000143550407379,-3.61339017799e-05,-0.000107416505599,0.000503363309211,15.3910011991,"test",333.437933333,-8.37737118093e-05,0.999544896934,0.999916226288,30661.4,22198.05,0.653030333746,24727778,-0.350879919633,333.875594691,333.248015309,0.258110281236,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:30:00.000+09:00",333.41,333.43,333.31,333.4136,12172,1.07975165711e-05,7.07879660458e-05,-0.00102290602388,45.6141053233,333.445469688,333.49279011,-0.0473204213322,-0.0191020076204,-0.0282184137118,333.544735,333.502452,0.164410192287,0.000219842219544,0.00184061291928,-0.794962248566,,,,,"",,,0,-0.000220446916382,0.000172758399777,-9.29776109904e-06,1,0,0.00035991721904,-0.000393155658716,-0.000266420829794,-0.000141927087954,-5.72922268929e-05,-8.46348610609e-05,0.00049311183553,15.2162775188,"test",333.447076667,-0.000100395741961,0.999606844341,0.999899604258,27969.8,22189.75,0.548541556349,24739950,-0.351385211641,333.851698374,333.237771626,0.286399598418,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:31:00.000+09:00",333.4136,333.515,333.34,333.3401,26824,-0.000220446916382,-0.000359563365921,-0.00136281250468,42.1732320758,333.429258967,333.481479731,-0.0522207641152,-0.0257257589193,-0.0264950051958,333.52199,333.501054,0.165166607123,0.000219117057991,0.00177893901621,0.325428047566,,,,,"",,,0,0.000599687826337,0.000329693307226,0.000224695438683,1,0,0.000524873610435,-0.000545361341841,-0.000482619164376,-0.000156659112166,-7.71757100911e-05,-7.94834020745e-05,0.000495489762928,16.0062156901,"test",333.45408,-0.000341816180507,0.999454638658,0.999658183819,28559,22739.25,1.17963433271,24713126,-0.436692063283,333.81864764,333.22533236,0.193434492766,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:32:00.000+09:00",333.37,333.62,333.37,333.54,24424,0.000599687826337,0.000404612886846,-0.000748973905749,52.637606956,333.446296049,333.485814566,-0.039518516847,-0.0284843105049,-0.0110342063421,333.50949,333.502354,0.173361849472,0.000263111040406,0.00162113933124,0.157273909626,,,,,"",,,0,-0.0001199256461,-0.000719553876597,-0.000359776938298,0,8.9698179127e-05,0.000749984775309,9.148165469e-05,0.000112880762455,-0.000118482091644,-8.53999835248e-05,-3.30821081192e-05,0.000519763295172,15.9130844554,"test",333.461911667,0.000234174670633,1.00009148165,1.00023417467,29388.2,22465.6,1.08717327826,24737550,-0.321113168578,333.779822676,333.239157324,0.55643047018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:33:00.000+09:00",333.54,333.57,333.33,333.5,20367,-0.0001199256461,0.000690131124914,-0.000494507964575,50.6620086036,333.454558195,333.486865339,-0.0323071434391,-0.0292488770917,-0.00305826634742,333.50124,333.505554,0.178121717367,0.000252438620648,0.00156369258324,-0.16879327773,,,,,"",,,0,-0.000119940029985,6.08695652176e-05,0.000269865067466,1,0,0.000719553876597,-3.71812710487e-06,-1.66533958231e-05,-9.68729938205e-05,-8.77027798852e-05,-9.17021393529e-06,0.000534098103048,15.7313142355,"test",333.469078333,9.2727238223e-05,0.999996281873,1.00009272724,19656.6,22468.75,0.906458970793,24717183,-0.321208344924,333.761986708,333.240493292,0.497622213506,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:34:00.000+09:00",333.5,333.5738,333.45,333.46,17669,-0.000119940029985,0.000149965507933,-0.000704235904044,48.6938446758,333.455395396,333.484875314,-0.0294799176246,-0.0292950851983,-0.0001848324263,333.48949,333.508154,0.174241594698,0.000251817259354,0.00147228468509,-0.421704285193,,,,,"",,,0,3.358723685e-05,1.49943021652e-05,0.000629760690938,1,0,0.000371214392804,-8.8428573866e-05,-0.000144386274886,-8.84061585336e-05,-8.78518718836e-05,-5.54286649974e-07,0.000522526224128,15.5890900585,"test",333.474578333,-4.37164757994e-05,0.999911571426,0.999956283524,20291.2,22818.55,0.774326151311,24699514,-0.378387320842,333.734985734,333.243994266,0.43993785661,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:35:00.000+09:00",333.46,333.505,333.375,333.4712,19293,3.358723685e-05,0.000172758399777,-0.000404069471173,49.2879084919,333.457826874,333.483862327,-0.0260354538938,-0.0286431589374,0.00260770504358,333.48275,333.513178,0.171081480791,0.000246460883335,0.00143733472151,-0.273176945344,,,,,"",,,0,-6.35737059153e-05,-0.00021261206365,0.000536178236681,0,0,0.000389851856295,-3.46344750966e-05,-0.000125866090964,-7.8074070246e-05,-8.5893951074e-05,7.81988082802e-06,0.000513032252232,15.677054275,"test",333.480765,-2.86823139561e-05,0.999965365525,0.999971317686,21715.4,22635.4,0.852337489066,24718807,-0.288123912102,333.722413168,333.243086832,0.4759036816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:36:00.000+09:00",333.4712,333.4712,333.33,333.45,21177,-6.35737059153e-05,0.000329693307226,-0.000509561776872,48.1513939042,333.456622739,333.481354007,-0.0247312677355,-0.027860780697,0.00312951296149,333.47425,333.519376,0.168947089306,0.000246203572083,0.00138846724472,-0.128114323756,,,,,"",,,0,-0.000449842555106,-0.0002702054281,0.0002849002849,0,0,0.000423424871473,-7.27192579337e-05,-0.000208011902733,-7.41678444611e-05,-8.35530985066e-05,9.38525404554e-06,0.000506663935539,15.7701640368,"test",333.485565,-0.00010664629517,0.999927280742,0.999893353705,20586,22741.65,0.931198923561,24697630,-0.375225632265,333.705759037,333.242740963,0.447626234461,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:37:00.000+09:00",333.45,333.45,333.23,333.3,23134,-0.000449842555106,-0.000719553876597,-0.00112384805574,40.955469174,333.432526933,333.467920377,-0.0353934436203,-0.0293673132817,-0.00602613033862,333.4555,333.521776,0.172593725784,0.000258584424144,0.00134386480105,-0.0197938240441,,,,,"",,,0,0.00066096609661,0.000464446444644,0.000675067506751,1,0,0.000659769080822,-0.000466329090388,-0.000664952083968,-0.000106190949956,-8.81107509202e-05,-1.80801990358e-05,0.000517832960647,15.8581017909,"test",333.487565,-0.000562434764247,0.99953367091,0.999437565236,20328,23369.35,0.989929116557,24674496,-0.437280027044,333.679559555,333.231440445,0.152994043728,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:38:00.000+09:00",333.31,333.57,333.31,333.5203,20387,0.00066096609661,6.08695652176e-05,-0.00041868968411,52.2434994414,333.446030482,333.471800349,-0.0257698669645,-0.0286478240183,0.00287795705372,333.448515,333.528982,0.179551316799,0.000302207472435,0.00123626118415,-0.30972587569,,,,,"",,,0,-0.000165806998854,-0.0005705799617,-0.000510613596834,0,3.00030003e-05,0.000780078007801,0.000215280610862,-2.60307213721e-05,-7.72662622471e-05,-8.58952933847e-05,8.62903113759e-06,0.000538351988767,15.7323566019,"test",333.492986667,8.19007728057e-05,1.00021528061,1.00008190077,20332,23935.55,0.851745625231,24694883,-0.365416712797,333.654629728,333.242400272,0.674138453606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:39:00.000+09:00",333.5203,333.53,333.42,333.465,9065,-0.000165806998854,1.49943021652e-05,-0.000719198094125,49.6761682563,333.448948869,333.471296619,-0.0223477500181,-0.0273878092182,0.0050400592001,333.436515,333.534682,0.174583365599,0.00030156305287,0.00101800210207,-1.27026151119,,,,,"",,,0,-0.000194023360772,-0.000284887469449,-0.000374851933486,0,0,0.000329815006763,8.54285560177e-05,-0.000208919802829,-6.70167784269e-05,-8.21309859153e-05,1.51142074884e-05,0.000523543297195,14.9217143663,"test",333.495736667,-9.21650962438e-05,1.00008542856,0.999907834904,18611.2,23808.25,0.380750370145,24685818,-0.410792477398,333.606234537,333.266795463,0.583917858169,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:40:00.000+09:00",333.465,333.535,333.365,333.4003,18022,-0.000194023360772,-0.00021261206365,-0.000733414257669,46.7796866332,333.441464428,333.46603761,-0.0245731826097,-0.0268248838965,0.00225170128679,333.42428,333.536388,0.174255982342,0.000301918080374,0.000843512512547,-0.455730515168,,,,,"",,,0,-0.000121175655811,0.000284042935774,-0.000225854625806,1,0,0.000509798629541,-7.19203772442e-05,-0.000408015451675,-7.37047405469e-05,-8.04584875794e-05,6.75374703259e-06,0.000522662944041,15.6086925494,"test",333.492825,-0.000277442250819,0.999928079623,0.999722557749,18357,23324.9,0.772650686605,24667796,-0.398582630579,333.564903776,333.283656224,0.4147370357,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:41:00.000+09:00",333.4003,333.43,333.22,333.3599,31402,-0.000121175655811,-0.0002702054281,-0.000450061467422,45.0147101862,333.428916054,333.458175565,-0.0292595109067,-0.0273118092986,-0.00194770160817,333.416775,333.536986,0.176809126461,0.000290758322916,0.000824856122788,0.668050074131,,,,,"",,,0,0.000284677311218,-5.96952422892e-05,0.000300276067997,0,0,0.000629873458422,-0.000170582298986,-0.000530933621856,-8.77715373287e-05,-8.19288981625e-05,-5.84263916615e-06,0.000530385107689,16.1638496468,"test",333.49199,-0.0003960814771,0.999829417701,0.999603918523,20402,23554.25,1.33317766433,24636394,-0.404438689408,333.554285434,333.279264566,0.293197511331,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:42:00.000+09:00",333.3599,333.515,333.31,333.4548,12698,0.000284677311218,0.000464446444644,7.4378430255e-05,49.8055015276,333.4328982,333.457925523,-0.0250273235508,-0.026854912149,0.0018275885982,333.418015,333.537482,0.178822760285,0.000293608691461,0.000830245633958,-0.878243629083,,,,,"",,,0,-0.000374263618337,-0.0002693018664,-8.93674345067e-05,0,0,0.000614950988406,0.000110326971984,-0.000247894178202,-7.50546207487e-05,-8.05353893512e-05,5.48076860251e-06,0.000536272863023,15.2587073398,"test",333.491653333,-0.000110507513352,1.00011032697,0.999889492487,18314.8,23201.8,0.54728512443,24649092,-0.340663224405,333.556424426,333.279605574,0.632884736121,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:43:00.000+09:00",333.4548,333.47,333.33,333.33,16327,-0.000374263618337,-0.0005705799617,-0.000239944812693,44.3348501627,333.417067708,333.448449559,-0.0313818511375,-0.0277602999467,-0.00362155119078,333.414015,333.535682,0.176049705979,0.000304796864183,0.000861572968611,-0.543060253527,,,,,"",,,0,0.000120001200012,0.000180001800018,-7.20007200061e-06,1,0,0.000419847007751,-0.000251984008531,-0.00061667165194,-9.41464948774e-05,-8.32817326575e-05,-1.086476222e-05,0.00052815439948,15.5097086321,"test",333.491486667,-0.000484230252115,0.999748015991,0.999515769748,17502.8,22872.9,0.71381416436,24632765,-0.331182316191,333.557645251,333.270384749,0.207530275773,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:44:00.000+09:00",333.33,333.37,333.3,333.37,12564,0.000120001200012,-0.000284887469449,8.99982000362e-05,46.3682093749,333.409826522,333.44263848,-0.032811958493,-0.028770631656,-0.004041326837,333.415515,333.534726,0.16847472698,0.00030255470513,0.000846460599945,-0.7753526279,,,,,"",,,0,0.000374958754537,0.000104388517263,-0.000239973602904,1,0,0.000210002100021,-0.000136511343811,-0.000493879608805,-9.84250487236e-05,-8.63024017037e-05,-1.21226470198e-05,0.000505368590396,15.2478440837,"test",333.492153333,-0.00036628547962,0.999863488656,0.99963371452,18202.6,21941.6,0.572610930835,24645329,-0.245533598279,333.556626548,333.274403452,0.338726877755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:45:00.000+09:00",333.37,333.59,333.3401,333.495,16783,0.000374958754537,0.000284042935774,0.000314946459102,52.2395086299,333.422930134,333.446517111,-0.0235869775493,-0.0277339008346,0.00414692328532,333.420765,333.533826,0.17429081791,0.000311793717949,0.00086792049721,-0.389341308434,,,,,"",,,0,-0.000464774584327,-0.000253377112101,-0.000434789127273,0,0,0.00074961754207,0.00022264660091,-0.000116407983159,-7.07266302323e-05,-8.31613692398e-05,1.24347390076e-05,0.000522618983524,15.5377497997,"test",333.496736667,-5.20744725729e-06,1.0002226466,0.999994792553,17954.8,21499.25,0.780631882508,24662112,-0.271160621882,333.565456358,333.276073642,0.756528796849,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:46:00.000+09:00",333.495,333.56,333.34,333.34,13731,-0.000464774584327,-5.96952422892e-05,-0.000359863251964,45.5766488017,333.410171652,333.438626955,-0.0284553032767,-0.0278781813231,-0.000577121953649,333.414765,333.529626,0.177555759488,0.000325175821475,0.000885435501994,-0.59441417161,,,,,"",,,0,7.49985000301e-05,0.00022499550009,-0.000479990400192,1,0,0.000659680055173,-0.000224240219236,-0.000568543197419,-8.53642025461e-05,-8.36328713117e-05,-1.73133123432e-06,0.000532656625332,15.3365745379,"test",333.500068333,-0.000479964919148,0.999775759781,0.999520035081,14420.6,20991.9,0.654109442213,24648381,-0.367294051515,333.562373635,333.267156365,0.24674584571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:47:00.000+09:00",333.34,333.4,333.33,333.365,13764,7.49985000301e-05,-0.0002693018664,-0.000120274104985,46.7562181608,333.403222167,333.433173106,-0.0299509396354,-0.0282927329855,-0.00165820664988,333.41276,333.525326,0.169873205239,0.000323962503434,0.000894749856119,-0.560410107445,,,,,"",,,0,7.49928756767e-05,0.000164984326489,-0.000914913083257,1,0,0.000209995800084,-0.000143245867375,-0.000480701126726,-8.98442836992e-05,-8.48701362936e-05,-4.97414740563e-06,0.000509571206452,15.3390499707,"test",333.503151667,-0.000414243961343,0.999856754133,0.999585756039,14633.8,20666.2,0.666015039049,24662145,-0.290721080799,333.56192051,333.26359949,0.339904006248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:48:00.000+09:00",333.365,333.43,333.33,333.39,14667,7.49928756767e-05,0.000180001800018,0.000360068412999,47.9706449202,333.401187987,333.429975099,-0.0287871112596,-0.0283916086403,-0.0003955026193,333.41876,333.522526,0.164882262008,0.000311018996185,0.000807732097074,-0.607481184494,,,,,"",,,0,4.43924532831e-05,0.000599898017337,-0.000854854674705,1,0,0.000299971502707,-8.62578938272e-05,-0.000397352471479,-8.63466548476e-05,-8.51603486618e-05,-1.18630618585e-06,0.000494562710362,15.4026685316,"test",333.506985,-0.000350772263435,0.999913742106,0.999649227737,14301.8,17948.3,0.817180457202,24676812,-0.101597365767,333.553416517,333.284103483,0.393209773216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:49:00.000+09:00",333.4,333.45,333.29,333.4048,16257,4.43924532831e-05,0.000104388517263,-1.5596412825e-05,48.716384948,333.401743682,333.428110276,-0.0263665948825,-0.0279866058888,0.00162001100626,333.4185,333.520022,0.164533529007,0.000297209038234,0.000808252826187,-0.332050443988,,,,,"",,,0,1.70963345458e-05,0.000795429459924,-0.00124413325783,1,2.99949008669e-05,0.00047991841387,-4.10895016324e-05,-0.000345472512591,-7.9082829289e-05,-8.394182054e-05,4.85899125106e-06,0.00049349478174,15.5056364161,"test",333.510731667,-0.000317625961051,0.999958910498,0.999682374039,15040.4,18036.35,0.901346447591,24693069,-0.096219578795,333.553243222,333.283756778,0.449162563617,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:50:00.000+09:00",333.4,333.45,333.365,333.4105,15687,1.70963345458e-05,-0.000253377112101,-9.29776109904e-06,49.0194538109,333.403090807,333.426805812,-0.0237150040471,-0.0271322855204,0.00341728147337,333.418345,333.520732,0.158852562649,0.000297224429542,0.000808429070349,-0.483801876281,,,,,"",,,0,1.34968754733e-05,0.000718333705747,-0.00129120108695,1,-1.4396913302e-05,0.000254945339719,-2.35289992817e-05,-0.000330510188494,-7.11285458828e-05,-8.13780175502e-05,1.02494716674e-05,0.000476447390377,15.4699622776,"test",333.512323333,-0.000305306059805,0.999976471001,0.99969469394,14821.2,18212.1,0.861350420874,24708756,-0.0856408651391,333.553117541,333.283572459,0.470895406728,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:51:00.000+09:00",333.4105,333.4701,333.18,333.415,29487,1.34968754733e-05,0.00022499550009,0.000224695438683,49.2743203982,333.404922991,333.425931307,-0.0210083160245,-0.0259074916213,0.00489917559674,333.42209,333.514832,0.168227379603,0.000292907231026,0.000779453602825,2.03857893379,,,,,"",,,0,1.49963259002e-05,0.000389904473404,-0.00113972076841,1,0,0.000870098572181,-2.12643379448e-05,-0.000299333014371,-6.30095107434e-05,-7.77034375216e-05,1.46939267782e-05,0.000504558521971,16.1010928293,"test",333.51374,-0.000296059766533,0.999978735662,0.999703940233,17972.4,18345.25,1.6073370491,24738243,0.0684564124228,333.552033525,333.292146475,0.472718917627,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:52:00.000+09:00",333.43,333.54,333.42,333.42,14036,1.49963259002e-05,0.000164984326489,-0.000359776938298,49.5759599126,333.407242531,333.425491951,-0.0182494200977,-0.0243758773165,0.00612645721882,333.41609,333.508732,0.165139709631,0.000260056303516,0.000708780324261,-0.707644551626,,,,,"",,,0,0.000509867434467,0.000314918121288,-0.00134964909124,1,4.49889777003e-05,0.000359911821604,1.17270885156e-05,-0.000266056002396,-5.47340294455e-05,-7.31086237075e-05,1.83745942619e-05,0.000495290353402,15.3587839069,"test",333.513573333,-0.000280568291114,1.00001172709,0.999719431709,18026.8,17825.85,0.787395832457,24752279,0.041313597949,333.534249382,333.297930618,0.51654544873,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:53:00.000+09:00",333.42,333.6,333.3975,333.59,16338,0.000509867434467,0.000599898017337,0.000269865067466,58.5918700891,333.435359065,333.437677732,-0.00231866778927,-0.0199644354111,0.0176457676218,333.42059,333.508132,0.167808301801,0.0002829272062,0.000816346398077,-0.241263331757,,,,,"",,,0,0.000239815342187,-0.000719446026559,-0.00206840732636,0,0,0.000607342091056,0.000508096995449,0.000245475273748,-6.95065136625e-06,-5.98472238709e-05,5.28965725046e-05,0.000503037566475,15.5111618394,"test",333.516406667,0.000220658809769,1.000508097,1.00022065881,18361,17624.4,0.927010281201,24768617,0.145917024126,333.556683349,333.284496651,1.12240367159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:54:00.000+09:00",333.605,333.68,333.555,333.67,11942,0.000239815342187,0.000795429459924,0.000629760690938,62.0322946283,333.47145767,333.454886789,0.0165708808032,-0.0126573721682,0.0292282529714,333.43109,333.509032,0.164750565958,0.000285295862193,0.00104257018514,-0.985805608624,,,,,"",,,0,-5.99394611444e-05,-0.00098900110888,-0.00235262384991,0,4.49653766601e-05,0.000374711472166,0.000716519866219,0.000482649597328,4.96624833015e-05,-3.79338033633e-05,8.75962866648e-05,0.000493753007336,15.1979696087,"test",333.52061,0.000447918346036,1.00071651987,1.00044791835,17498,17338.05,0.688774112429,24780559,0.233720055023,333.604902657,333.257277343,1.18726295499,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:55:00.000+09:00",333.67,333.7,333.62,333.65,40961,-5.99394611444e-05,0.000718333705747,0.000536178236681,60.6750404538,333.498925721,333.46933962,0.0295861011443,-0.00420867750572,0.03379477865,333.44003,333.507232,0.158696954104,0.000285989304748,0.00118685773895,2.99863724086,,,,,"",,,0,-0.000314701034018,-0.000974074629102,-0.0019481492582,0,0,0.000239757844577,0.000629708436626,0.000428080672026,8.86740630731e-05,-1.26140491704e-05,0.000101288112244,0.000475639005256,16.430468286,"test",333.522443333,0.000382453022927,1.00062970844,1.00038245302,22552.8,18421.45,2.22354917772,24739598,0.0564314969777,333.63790294,333.24215706,1.03056774705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:56:00.000+09:00",333.65,333.67,333.48,333.545,18346,-0.000314701034018,0.000389904473404,0.0002849002849,53.995523143,333.506014071,333.474944092,0.0310699791763,0.00284705383069,0.0282229253456,333.44478,333.502732,0.160932885953,0.000295052667957,0.00121815875283,0.00882512078129,,,,,"",,,0,-5.99619241782e-05,-0.000254838177757,-0.00153112773389,0,0,0.000569459013937,0.000300559510933,0.000126739591447,9.31507867794e-05,8.53574129635e-06,8.4615045483e-05,0.000482492275265,15.6269447983,"test",333.52236,6.7881505756e-05,1.00030055951,1.00006788151,20324.6,18279.9,1.00361599352,24721252,0.0646119508312,333.647874339,333.241685661,0.746732628433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:57:00.000+09:00",333.545,333.57,333.45,333.525,11753,-5.99619241782e-05,0.000314918121288,0.000675067506751,52.8031284371,333.508934983,333.478651937,0.0302830462478,0.00833425231411,0.0219487939337,333.45603,333.500832,0.158009108385,0.00027600889058,0.00116665709771,-0.791026640871,,,,,"",,,0,-0.000524698298478,-0.00029982759913,-0.0019638707743,0,0,0.000359771545069,0.000206833866522,7.24675853281e-05,9.07969305084e-05,2.49883886189e-05,6.58085418895e-05,0.000473754916079,15.1815818863,"test",333.521443333,1.0663981995e-05,1.00020683387,1.00001066398,19868,17710.85,0.663604513617,24709499,0.0988179562246,333.650544422,333.261515578,0.677287625411,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:58:00.000+09:00",333.525,333.53,333.33,333.35,15014,-0.000524698298478,-0.000719446026559,-0.000510613596834,43.7078765675,333.484483448,333.469122164,0.0153612834549,0.00973965854226,0.0056216249126,333.447515,333.496032,0.161008457786,0.000261903158278,0.00118401607907,-0.322582743635,,,,,"",,,0,-2.99985000751e-05,-6.7196640168e-05,-0.00164991750412,0,0,0.000599655198261,-0.000292444824487,-0.000437882271415,4.60815462873e-05,2.92175147511e-05,1.68640315362e-05,0.000483001223298,15.425931567,"test",333.518443333,-0.000505049530844,0.999707555176,0.999494950469,19603.2,17442.2,0.860785910034,24694485,-0.0011409111236,333.64491861,333.25011139,0.253006036272,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T02:59:00.000+09:00",333.35,333.39,333.228,333.34,18561,-2.99985000751e-05,-0.00098900110888,-0.000374851933486,43.2494369215,333.462255225,333.459557559,0.00269766550076,0.00833125993396,-0.0056335944332,333.441265,333.490432,0.16107928223,0.00025993056489,0.00121544223397,0.0884688908373,,,,,"",,,0,-4.4999100018e-05,-0.00014999700006,-0.00140997180056,0,0,0.000485975701215,-0.000303696664539,-0.000451083406195,8.09283464559e-06,2.49932799363e-05,-1.69004452907e-05,0.000483228182127,15.6379810359,"test",333.515276667,-0.000525543142786,0.999696303335,0.999474456857,20927,17917,1.03594351733,24675924,-0.0276106491042,333.643904298,333.238625702,0.250134843064,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:00:00.000+09:00",333.34,333.42,333.31,333.325,13451,-4.4999100018e-05,-0.000974074629102,-0.000225854625806,42.5288570698,333.441139036,333.449590333,-0.00845129632086,0.004974748683,-0.0134260450039,333.4375,333.481832,0.157430762071,0.000256916770894,0.00124919325696,-0.576996287355,,,,,"",,,0,0.000405010125253,7.50018750471e-05,-0.0011250281257,1,0,0.000329993400132,-0.000337394564199,-0.00047028648925,-2.53545228256e-05,1.49246191645e-05,-4.02791419901e-05,0.000472304093815,15.3159269447,"test",333.514443333,-0.000568021376945,0.999662605436,0.999431978623,15425,17688.45,0.760439721965,24662473,-0.0150465416698,333.645763938,333.229236062,0.229910034081,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:01:00.000+09:00",333.325,333.5,333.325,333.46,28640,0.000405010125253,-0.000254838177757,0.000300276067997,50.5192022742,333.444040723,333.450361419,-0.00632069608054,0.00271565973029,-0.00903635581083,333.442505,333.475132,0.158685707637,0.000270876477652,0.00123172498279,1.5603950672,,,,,"",,,0,-0.000104960115156,-0.00083968092125,-0.00162988064535,0,0,0.000525013125328,5.24678160032e-05,-4.53766969348e-05,-1.89548853852e-05,8.14388451476e-06,-2.70987698999e-05,0.000475876289921,16.0720826439,"test",333.510276667,-0.00015074997739,1.00005246782,0.999849250023,17483.8,17550.35,1.63187628737,24691113,0.155891477948,333.647859732,333.237150268,0.542597021848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:02:00.000+09:00",333.46,333.49,333.35,333.425,19425,-0.000104960115156,-0.00029982759913,-8.93674345067e-05,48.6314211944,333.441111381,333.448482796,-0.00737141445546,0.000698244893141,-0.0080696593486,333.441015,333.467832,0.157351014235,0.00026472558548,0.00123205423579,0.218878788938,,,,,"",,,0,-0.000292119667092,-0.00109469895779,-0.00175451750769,0,0,0.000419840460625,-4.80294843151e-05,-0.00012844417329,-2.21081636214e-05,2.09415878576e-06,-2.42023224071e-05,0.000471923263806,15.6837342821,"test",333.505276667,-0.000240705836708,0.999951970516,0.999759294163,19018.2,17886.7,1.08600244875,24671688,0.0631642505325,333.646423707,333.235606293,0.461016745108,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:03:00.000+09:00",333.425,333.44,333.32,333.3276,16229,-0.000292119667092,-6.7196640168e-05,-7.20007200061e-06,43.7337719724,333.423648092,333.439528514,-0.0158804227041,-0.0026174886263,-0.0132629340778,333.440895,333.461084,0.154683084646,0.000259542322987,0.00123362567622,-0.235133089483,,,,,"",,,0,-0.000112801940193,-0.000667811486358,-0.00143282464458,0,0,0.000359901027218,-0.000339775359588,-0.000400298584767,-4.76420875561e-05,-7.85260094364e-06,-3.97894866125e-05,0.000464057235723,15.5036810193,"test",333.500403333,-0.000518150297889,0.99966022464,0.999481849702,19261.2,17881.8,0.907570826203,24655459,0.0634555805344,333.646565625,333.235224375,0.22457175127,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:04:00.000+09:00",333.3276,333.35,333.2701,333.29,10770,-0.000112801940193,-0.00014999700006,-0.000239973602904,41.976299867,333.403086847,333.428452328,-0.0253654813296,-0.00716708716697,-0.0181983941627,333.436895,333.452984,0.149341435743,0.000259104856662,0.00128344768072,-0.987983211663,,,,,"",,,0,0.000180023403042,-0.000900117015212,-0.00130096912599,0,0,0.000239704122911,-0.000440548128305,-0.000488776552679,-7.61063378128e-05,-2.15040570283e-05,-5.46022807845e-05,0.000448082557962,15.0935330306,"test",333.49482,-0.000614162462853,0.999559451872,0.999385837537,17703,17792.1,0.60532483518,24644689,-0.00179855104232,333.650869405,333.222920595,0.15674632872,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:05:00.000+09:00",333.29,333.44,333.22,333.35,27817,0.000180023403042,7.50018750471e-05,-0.000434789127273,45.7245052836,333.39491964,333.422641045,-0.0277214049669,-0.011277950727,-0.01644345424,333.429645,333.447864,0.154388476047,0.000247785746499,0.00129220135997,1.27520771741,,,,,"",,,0,-0.000509974501275,-0.00110994450277,-0.00116994150292,0,0,0.000660085811155,-0.000238865983257,-0.000293491158786,-8.3160056898e-05,-3.38321605729e-05,-4.93278963251e-05,0.000463142271028,16.0425957205,"test",333.48832,-0.000414767149866,0.999761134017,0.99958523285,20576.2,18343.8,1.51642516818,24672506,0.0283310982457,333.64507412,333.21421588,0.31514801744,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:06:00.000+09:00",333.35,333.35,333.115,333.18,25709,-0.000509974501275,-0.00083968092125,-0.000479990400192,38.1958632506,333.36185508,333.404667634,-0.0428125541989,-0.0175848714213,-0.0252276827775,333.421645,333.439064,0.160146442044,0.00025198701112,0.00143223895409,0.900365888195,,,,,"",,,0,-0.000360165676211,-0.000435200192088,-0.00106549012546,0,0,0.000704964751762,-0.000724742990216,-0.000776945559084,-0.000128496771111,-5.27788925546e-05,-7.57178785567e-05,0.000480660429929,15.9632794054,"test",333.478486667,-0.000895070232717,0.99927525701,0.999104929767,19990,18942.7,1.35719828747,24646797,-0.00418103015938,333.660414734,333.182875266,-0.00602100169416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:07:00.000+09:00",333.1546,333.22,332.965,333.06,35971,-0.000360165676211,-0.00109469895779,-0.000914913083257,33.9468844619,333.315415837,333.379136698,-0.063720861384,-0.0268120694139,-0.0369087919701,333.406395,333.426764,0.166921696183,0.000261123594124,0.00171352970687,1.92467693431,,,,,"",,,0,0.000135110790848,-0.000270221581697,-0.000600492403771,0,-7.62350681313e-05,0.000765352061949,-0.00103895727615,-0.00109998368337,-0.000191319466114,-8.0502220062e-05,-0.000110817246052,0.000501176052914,16.2987910746,"test",333.469153333,-0.00122696006285,0.998961042724,0.998773039937,23299.2,20053.05,1.79379196681,24610826,-0.127958091163,333.692045881,333.120744119,-0.106325803389,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:08:00.000+09:00",333.089,333.105,332.9718,333.105,18153,0.000135110790848,-0.000667811486358,-0.000854854674705,36.7867157456,333.283044169,333.358830276,-0.0757861064847,-0.036606876828,-0.0391792296566,333.392145,333.415664,0.164513003599,0.000262836400974,0.00188655225458,-0.253233194226,,,,,"",,,0,-0.000345236486994,-0.000615421563771,-0.000975668332808,0,8.70713985468e-05,0.000399927940912,-0.000861283039527,-0.000931761862274,-0.000227514166658,-0.000109895909182,-0.000117618257476,0.000493877316759,15.6150490363,"test",333.46107,-0.00106780080805,0.99913871696,0.998932199192,23684,20227.35,0.897448256939,24628979,-0.118238424707,333.706625851,333.077664149,0.0434618694305,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:09:00.000+09:00",333.105,333.17,332.94,332.99,22076,-0.000345236486994,-0.000900117015212,-0.00124413325783,32.8945350494,333.237960451,333.331509515,-0.0935490636835,-0.0479953141991,-0.0455537494844,333.371405,333.401364,0.169190646199,0.000269999282713,0.00215883411563,0.191163972918,,,,,"",,,0,-3.00309318598e-05,-0.000315324784528,-7.50773296496e-05,0,0,0.000690472973987,-0.00114408432841,-0.00123384018309,-0.000280936555703,-0.00014413440103,-0.000136802154672,0.000508095276732,15.8103589201,"test",333.45057,-0.00138122420963,0.998855915672,0.99861877579,25945.2,20518.3,1.07591759551,24606903,-0.209973535819,333.731251781,333.011558219,-0.029954719599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:10:00.000+09:00",332.965,333,332.8686,332.98,21832,-3.00309318598e-05,-0.00110994450277,-0.00129120108695,32.5718114439,333.198274228,333.305471773,-0.107197545094,-0.059835760378,-0.0473617847155,333.34988,333.388064,0.166491314328,0.000269502085752,0.00238461024949,0.124621265544,,,,,"",,,0,0.000165175085591,6.00636674875e-05,3.00318337438e-05,1,-7.50773296496e-05,0.000394606444638,-0.0011095849202,-0.00122399103046,-0.000321933885199,-0.00017969776076,-0.000142236124438,0.000500003947167,15.7992146281,"test",333.437653333,-0.00137253045287,0.99889041508,0.998627469547,24748.2,20825.55,1.04832765521,24585071,-0.296954942366,333.74733477,332.95242523,0.0346891927339,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:11:00.000+09:00",332.98,333.06,332.96,333.035,19740,0.000165175085591,-0.000435200192088,-0.00113972076841,36.274906296,333.173155116,333.285436827,-0.112281710927,-0.0703249504877,-0.0419567604388,333.33088,333.378564,0.161741934733,0.000273693581004,0.00251363938636,-0.0764082055947,,,,,"",,,0,-0.00019517468134,-2.10188118377e-06,9.00806221567e-05,0,0,0.000300318337438,-0.000887646533079,-0.00103055216232,-0.000337146879237,-0.000211163843103,-0.000125983036134,0.000485660470319,15.6986500547,"test",333.424986667,-0.00116963839623,0.999112353467,0.998830361604,23554.4,20338.2,0.970587367614,24604811,-0.328032962602,333.749816814,332.911943186,0.146867988346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:12:00.000+09:00",333.035,333.06,332.89,332.97,20416,-0.00019517468134,-0.000270221581697,-0.00134964909124,33.9050445351,333.141900483,333.262071136,-0.120170653264,-0.0802940910429,-0.0398765622208,333.30838,333.369364,0.162331796538,0.000274761017975,0.00266963656081,-0.0313469076163,,,,,"",,,0,-0.000210229149773,-0.000300327356819,0.000555605610115,0,0,0.000510456858889,-0.00101521599907,-0.00119796250984,-0.000360905346619,-0.000241145121311,-0.000119760225308,0.000487526793818,15.7321267291,"test",333.41132,-0.00132365031877,0.998984784001,0.998676349681,20443.4,20657.2,0.988323683752,24584395,-0.406357105513,333.753286119,332.863473881,0.11971752486,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:13:00.000+09:00",332.9799,332.9799,332.7801,332.9,25703,-0.000210229149773,-0.000615421563771,-0.00206840732636,31.5170586227,333.104685024,333.235251052,-0.130566027992,-0.0903484784328,-0.0402175495595,333.27388,333.359164,0.165008096785,0.000241969121349,0.00275444117971,0.594302099194,,,,,"",,,0,-4.5058576149e-05,-0.00030039050766,0.00120156203064,0,2.97324083249e-05,0.000600054058924,-0.0011218400914,-0.00137738526366,-0.000392207954317,-0.000271398253027,-0.00012080970129,0.000495668659612,15.962205257,"test",333.39857,-0.00149541733187,0.998878159909,0.998504582668,21953.4,21125.45,1.21668414164,24558692,-0.496853321468,333.73287165,332.81488835,0.0927159019907,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:14:00.000+09:00",332.9,333.09,332.8701,332.885,23763,-4.5058576149e-05,-0.000315324784528,-0.00235262384991,31.0129907783,333.070887328,333.209306529,-0.138419201606,-0.0999626230674,-0.0384565785384,333.23463,333.350064,0.168928947015,0.000229398944391,0.00270662454194,0.275677951203,,,,,"",,,0,0.000345464649954,-4.50606065158e-05,0.00138185859982,0,0,0.000660558726344,-0.00104920067881,-0.00139512197604,-0.000415816878519,-0.000300291761622,-0.000115525116898,0.00050746938737,15.8836822395,"test",333.38507,-0.00149997718854,0.998950799321,0.998500022811,22290.8,21716.5,1.09423710082,24534929,-0.565537724771,333.685600514,332.783659486,0.112358248234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:15:00.000+09:00",332.885,333.05,332.8701,333,13345,0.000345464649954,6.00636674875e-05,-0.0019481492582,39.0600414051,333.059981585,333.193802342,-0.133820756983,-0.10673424985,-0.0270865071323,333.20213,333.342264,0.169712593656,0.00025054687412,0.00251565027315,-1.13123810189,,,,,"",,,0,0.000103003003003,-0.00015015015015,0.00138138138138,0,0,0.000540426874146,-0.000606628775152,-0.00102676449093,-0.000401864135083,-0.000320523272824,-8.13408622591e-05,0.000509647428398,15.3070397768,"test",333.37497,-0.00112476950504,0.999393371225,0.998875230495,20593.4,20335.7,0.656235093948,24548274,-0.470414099343,333.621240015,332.783019985,0.2588580648,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:16:00.000+09:00",333.0065,333.04,332.92,333.0343,21113,0.000103003003003,-2.10188118377e-06,-0.00153112773389,41.2608293063,333.056030572,333.181987354,-0.125956781771,-0.110578756235,-0.0153780255366,333.176595,333.33375,0.16616169411,0.000248972681567,0.00236458241628,0.103649080892,,,,,"",,,0,-0.000493342577626,-0.000353717319808,0.00111309856072,0,1.95195195196e-05,0.00036036036036,-0.00042708582216,-0.000898348877064,-0.000378209637179,-0.000332034136528,-4.61755006513e-05,0.000498932674831,15.7658898734,"test",333.365208333,-0.000992630079749,0.999572914178,0.99900736992,20868,20474.05,1.03120779719,24569387,-0.370871908587,333.570506759,332.782683241,0.31938213732,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:17:00.000+09:00",333.0343,333.0343,332.82,332.87,25426,-0.000493342577626,-0.000300327356819,-0.0019638707743,34.7812180789,333.027410484,333.158877179,-0.131466695417,-0.114756344071,-0.016710351346,333.143845,333.323048,0.16960014453,0.000264931207556,0.00228917546048,0.721912187445,,,,,"",,,0,-0.000210292306306,-9.01252741311e-05,0.00174242196653,0,0,0.000643477263453,-0.000822002279526,-0.00135918593904,-0.000394949065452,-0.000344748232256,-5.02008331961e-05,0.000509508650615,15.951279693,"test",333.351791667,-0.00144529496679,0.99917799772,0.998554705033,21870,21157.7,1.20173742893,24543961,-0.39120036677,333.525157357,332.762532643,0.140917748021,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:18:00.000+09:00",332.87,332.89,332.79,332.8,21283,-0.000210292306306,-0.00030039050766,-0.00164991750412,32.4435415699,332.992424256,333.132293685,-0.139869428953,-0.119778961047,-0.0200904679052,333.116345,333.313648,0.164628705635,0.000247943921517,0.00238287863661,-0.0327661961751,,,,,"",,,0,0.000210336538462,0.000150240384615,0.00225360576923,1,0,0.000300417580437,-0.000949653190989,-0.00154103500736,-0.000420280736036,-0.000359912743532,-6.03679925037e-05,0.000494677601067,15.7732057611,"test",333.337458333,-0.00161235504711,0.999050346809,0.998387644953,20986,21471.15,0.991237078592,24522678,-0.400088025094,333.513232911,332.719457089,0.101468083015,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:19:00.000+09:00",332.8,332.92,332.76,332.87,30468,0.000210336538462,-4.50606065158e-05,-0.00140997180056,37.0033026807,332.973589755,333.112864523,-0.139274768002,-0.123678122438,-0.0155966455639,333.092845,333.302848,0.164298083804,0.000255895183643,0.00238247073797,1.39556492916,,,,,"",,,0,0.000240334064349,-4.08567909393e-05,0.00220806921621,0,0,0.000480769230769,-0.000669017672835,-0.0012986627705,-0.000418405888192,-0.000371550822959,-4.68550652325e-05,0.000493580328068,16.1321843535,"test",333.323541667,-0.00136066496953,0.999330982327,0.99863933503,22327,22066.5,1.38073550404,24553146,-0.278199986405,333.489636978,332.696053022,0.219191651686,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:20:00.000+09:00",332.87,332.958,332.8317,332.95,14445,0.000240334064349,-0.00015015015015,-0.0011250281257,41.8351423605,332.969960562,333.100800484,-0.130839922323,-0.125110482415,-0.00572943990795,333.074095,333.293576,0.161583934961,0.000264721660252,0.00232047183903,-1.28872831984,,,,,"",,,0,-0.000100615708064,3.00345397206e-05,0.00204234870101,1,0,0.000379427404092,-0.000372574756977,-0.00103085095165,-0.000392971684407,-0.000375763575358,-1.72081090493e-05,0.000485309911281,15.3860961494,"test",333.311958333,-0.0010859446362,0.999627425243,0.998914055364,22547,22116.2,0.653141136362,24567591,-0.214507917273,333.460539529,332.687650471,0.339440086834,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:21:00.000+09:00",332.95,333.0099,332.9,332.9165,18281,-0.000100615708064,-0.000353717319808,-0.00162988064535,40.4364965191,332.96173586,333.087148596,-0.125412736423,-0.125170933217,-0.000241803206109,333.04692,333.285104,0.157892225321,0.000242691087534,0.00209379657817,-0.570822212387,,,,,"",,,0,-0.00022978734908,-0.000274843692037,0.00233842419946,0,0,0.00033007959153,-0.000391596475356,-0.00110597202088,-0.000376709284229,-0.00037598296635,-7.26317878835e-07,0.000474269750286,15.6215094202,"test",333.302066667,-0.00115680850864,0.999608403525,0.998843191491,21980.6,21598.25,0.846411167571,24549310,-0.328274281481,333.395586251,332.698253749,0.312973008248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:22:00.000+09:00",332.9165,332.94,332.84,332.84,16666,-0.00022978734908,-9.01252741311e-05,-0.00175451750769,37.3644589889,332.943007266,333.068841293,-0.125834026827,-0.125303551939,-0.00053047488791,333.01767,333.271104,0.153757066369,0.000244809315912,0.00188122999915,-0.813493329411,,,,,"",,,0,3.00444658095e-05,6.00889316189e-05,0.00252403557265,1,0,0.000300375619713,-0.000533515233591,-0.00129355349091,-0.000378061611666,-0.000376467828202,-1.59378346326e-06,0.000461954892349,15.5287880692,"test",333.292233333,-0.00135686730174,0.999466484766,0.998643132698,20228.6,21460.3,0.776596785693,24532644,-0.323956328663,333.330911416,332.704428584,0.216400847407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:23:00.000+09:00",332.86,332.89,332.79,332.85,23156,3.00444658095e-05,0.000150240384615,-0.00143282464458,38.0272506084,332.928698456,333.052630827,-0.123932370855,-0.125029315722,0.0010969448675,332.99379,333.258104,0.149917275914,0.000241408721806,0.00172251539621,0.233521129025,,,,,"",,,0,1.92278804265e-05,-0.000210304942166,0.00210304942166,0,6.00889316189e-05,0.000300444658094,-0.000431809854472,-0.0012245883749,-0.000372337001215,-0.000375632614457,3.29561324171e-06,0.00045040491487,15.857701273,"test",333.2829,-0.00129889652304,0.999568190146,0.998701103477,20603.2,21806.65,1.06187791339,24555800,-0.228505983267,333.280583465,332.706996535,0.249314371632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:24:00.000+09:00",332.83,332.8898,332.74,332.8564,17078,1.92278804265e-05,-4.08567909393e-05,-0.00130096912599,38.4759605326,332.917575617,333.03809521,-0.120519593431,-0.124127371264,0.00360777783319,332.97211,333.246032,0.149908899063,0.000241997934835,0.00155006961718,-0.94789120667,,,,,"",,,0,0.000311245329818,0.00032626682257,0.00220154997771,1,-6.00871263333e-05,0.000450052576235,-0.000347506582458,-0.00116920221874,-0.000362076839834,-0.000372915681548,1.08388417143e-05,0.000450371088143,15.5532577061,"test",333.27484,-0.00125554032222,0.999652493418,0.998744459678,17925.2,22122.05,0.771989937641,24572878,-0.162306386614,333.230174976,332.714045024,0.275812274102,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:25:00.000+09:00",332.87,332.96,332.83,332.96,21363,0.000311245329818,3.00345397206e-05,-0.00116994150292,45.3712237275,332.924102445,333.03231038,-0.10820793484,-0.120943483979,0.0127355491391,332.95261,333.235808,0.148486834845,0.00025019379686,0.00114832723328,-0.0845733346438,,,,,"",,,0,-0.000405454108602,9.01009130228e-05,0.00210235463719,1,4.08584602849e-05,0.000390558811548,2.21953508639e-05,-0.000827666155253,-0.000324987790845,-0.000363237277688,3.82494868425e-05,0.000445959979711,15.7774382359,"test",333.267673333,-0.000923201852301,1.00002219535,0.999076798148,19308.8,21799.35,0.979983348127,24594241,-0.179512233163,333.143779275,332.761440725,0.519328419827,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:26:00.000+09:00",332.96,333.04,332.825,332.825,23459,-0.000405454108602,-0.000274843692037,-0.00106549012546,39.2051609318,332.908855915,333.016954055,-0.10809814039,-0.118374415261,0.0102762748708,332.93486,333.223308,0.153237775213,0.000241654719419,0.00100879623765,0.347677672481,,,,,"",,,0,0.000105160369564,0.000721099677008,0.00264403214903,1,0,0.000645723209995,-0.000329974458067,-0.00119531854596,-0.000324789725503,-0.000355665635878,3.08759103759e-05,0.000460415459214,15.8706264499,"test",333.25709,-0.00129656656367,0.999670025542,0.998703433436,20344.4,21686.85,1.08171541741,24570782,-0.17525597309,333.102791717,332.766928283,0.172902766931,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:27:00.000+09:00",332.825,332.88,332.8194,332.86,15478,0.000105160369564,6.00889316189e-05,-0.000600492403771,41.4276471647,332.90133962,333.005327829,-0.103988208666,-0.115497173942,0.0115089652759,332.92486,333.214508,0.146620791269,0.000233241399242,0.000964735535102,-1.27026235833,,,,,"",,,0,-0.000240341284624,0.000886258487051,0.0028690740852,1,0,0.000182077668444,-0.000194818734774,-0.00106390325598,-0.000312408245708,-0.000346984239447,3.4575993739e-05,0.000440487866578,15.4548971151,"test",333.248005,-0.00116431304668,0.999805181265,0.998835686953,20106.8,20662.2,0.749097385564,24586260,-0.0594467191296,333.085452221,332.764267779,0.298059957693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:28:00.000+09:00",332.86,332.92,332.72,332.78,18843,-0.000240341284624,-0.000210304942166,-0.000975668332808,38.0074746918,332.882671986,332.988636879,-0.105964892259,-0.113590717606,0.00762582534627,332.90861,333.199702,0.150433591893,0.000234303241766,0.000899954136454,-0.456270490434,,,,,"",,,0,0.000555922831901,0.00156259390588,0.00336588737304,1,0,0.00060085321156,-0.000386322240209,-0.00125961097048,-0.000318423259389,-0.000341338775184,2.2915515795e-05,0.000452051180638,15.6513785416,"test",333.239838333,-0.00137990204182,0.99961367776,0.998620097958,19244.2,20696.7,0.910434996884,24567417,-0.148724192746,333.05841124,332.75880876,0.0707311911127,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:29:00.000+09:00",332.78,332.99,332.78,332.965,13467,0.000555922831901,0.00032626682257,-7.50773296496e-05,48.5795457236,332.895337835,332.986885999,-0.0915481641086,-0.109182206906,0.0176340427977,332.90736,333.189702,0.154688335329,0.000258373015106,0.000885908599209,-1.56651753396,,,,,"",,,0,7.50829666782e-05,0.00114126109351,0.00309341822714,1,0,0.000631047538915,0.00017314126068,-0.000674396593446,-0.000274948310209,-0.00032790896012,5.29606499112e-05,0.00046457836508,15.3160351298,"test",333.232421667,-0.000802507947243,1.00017314126,0.999197492053,18522,20266.25,0.664503793252,24580884,-0.0641929315981,333.054822746,332.759897254,0.695439191847,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:30:00.000+09:00",332.965,333.04,332.965,332.99,16472,7.50829666782e-05,9.01009130228e-05,3.00318337438e-05,49.8248133697,332.909901245,332.987116665,-0.0772154208098,-0.102788849687,0.0255734288772,332.90786,333.181496,0.148996311377,0.00025885301094,0.000892190760131,-0.801334806376,,,,,"",,,0,0.000225231988949,0.00141145379741,0.00279287666296,1,0,0.000225248900035,0.000246734937409,-0.000574749805433,-0.000231885104086,-0.00030868449409,7.67993900033e-05,0.000447449807432,15.5175298905,"test",333.225361667,-0.00070631378563,1.00024673494,0.999293686214,17543.8,19998.25,0.823672071306,24597356,0.0307151875789,333.056368658,332.759351342,0.776549532269,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:31:00.000+09:00",332.99,333.08,332.95,333.065,22781,0.000225231988949,0.000721099677008,9.00806221567e-05,53.4656903808,332.933762592,332.992885801,-0.0591232097259,-0.0940557216947,0.0349325119688,332.90936,333.175598,0.147639431993,0.00026107274278,0.000925868962236,0.592330714795,,,,,"",,,0,0.000270217525108,0.00102082176152,0.00280725984417,1,0,0.000390402114178,0.000467514641223,-0.000331951081243,-0.000177512526762,-0.000282394492651,0.000104881965889,0.00044327513246,15.8420199321,"test",333.220776667,-0.000467487856625,1.00046751464,0.999532512143,17408.2,20150.3,1.13055388754,24620137,0.0380292104832,333.063475222,332.755244778,1.00494687725,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:32:00.000+09:00",333.07,333.19,333.01,333.155,16169,0.000270217525108,0.000886258487051,0.000555605610115,57.4552832433,332.967799116,333.004894261,-0.0370951445209,-0.08266360626,0.0455684617391,332.91861,333.169602,0.149950901136,0.000262968684167,0.00111973925413,-0.833056285413,,,,,"",,,0,0.000435232849575,0.000885473728445,0.00253635695097,1,1.50120847282e-05,0.000540435050215,0.000710053427173,-4.38275278187e-05,-0.000111345003139,-0.000248123564887,0.000136778561748,0.000450093503433,15.4994591405,"test",333.21436,-0.000178143583008,1.00071005343,0.999821856417,17546.4,19937.95,0.810966022084,24636306,0.130181387756,333.105001018,332.732218982,1.13412390389,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:33:00.000+09:00",333.1498,333.3,333.13,333.3,31672,0.000435232849575,0.00156259390588,0.00120156203064,62.9644318861,333.018906944,333.026753945,-0.00784700061928,-0.0677002851318,0.0598532845126,332.93861,333.169002,0.151382979626,0.000271252046123,0.00149773628032,2.26005654537,,,,,"",,,0,0.00013501350135,0.000750075007501,0.0019501950195,1,-1.56083504673e-05,0.000510272996053,0.00108545536368,0.000393187839246,-2.35433561935e-05,-0.000203121167512,0.000179577811319,0.000454194358315,16.1722313688,"test",333.211026667,0.000267017974235,1.00108545536,1.00026701797,20112.2,20236.4,1.56510051195,24667978,0.270023324307,333.187937118,332.689282882,1.22473063378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:34:00.000+09:00",333.3,333.415,333.3,333.345,22984,0.00013501350135,0.00114126109351,0.00138185859982,64.5007705994,333.069075107,333.050327727,0.0187473799375,-0.050410752118,0.0691581320555,332.96161,333.168502,0.148784195367,0.000270600520717,0.00182690326926,0.553379233756,,,,,"",,,0,0.000344987925422,0.000779972700955,0.00154494592689,1,0,0.00034503450345,0.00115145406703,0.000529755961144,5.62401714065e-05,-0.00015122696341,0.000207467134817,0.000446336964309,15.8517317209,"test",333.20911,0.000407821983019,1.00115145407,1.00040782198,22015.6,20197.45,1.13796543623,24690962,0.386269058718,333.265754327,332.657465673,1.1302764281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:35:00.000+09:00",333.345,333.47,333.32,333.46,25402,0.000344987925422,0.00141145379741,0.00138138138138,68.1383030452,333.129217398,333.080673821,0.0485435768986,-0.0306198863146,0.0791634632133,332.98461,333.167802,0.148871038555,0.000270576194213,0.00224551104795,0.939326748161,,,,,"",,,0,-0.000164937323817,0.000509806273616,0.00130450428837,1,0,0.000449984250551,0.00142766357881,0.000877029527601,0.000145575412039,-9.1824765533e-05,0.000237400177572,0.000446443467149,15.9521062263,"test",333.208923333,0.000753511232997,1.00142766358,1.00075351123,23801.6,20800.3,1.22123238607,24716364,0.40405667226,333.35847031,332.61074969,1.13578559549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:36:00.000+09:00",333.46,333.51,333.395,333.405,28185,-0.000164937323817,0.00102082176152,0.00111309856072,64.7225004078,333.171645491,333.104697982,0.0669475081143,-0.0111064074289,0.0780539155432,333.003145,333.169102,0.146451678659,0.000275158387887,0.00249986828257,1.36336600752,,,,,"",,,0,0.000134970981239,0.000869812990207,0.000734842008968,1,0,0.000344868949799,0.00120676037459,0.000708042848463,0.000200799352482,-3.33120601936e-05,0.000234111412676,0.000439260594948,16.0559032741,"test",333.208173333,0.000590701796711,1.00120676037,1.0005907018,24882.4,21153.9,1.33237842667,24688179,0.280780376195,333.419377,332.586913,0.982729583396,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:37:00.000+09:00",333.405,333.47,333.3601,333.45,15982,0.000134970981239,0.000885473728445,0.00174242196653,66.214821185,333.214469261,333.13027591,0.084193351567,0.00795354437031,0.0762398071967,333.032145,333.170802,0.143840844469,0.000244886302954,0.0027275178404,-0.907856110416,,,,,"",,,0,0.000299895036737,0.000690058479532,0.000449842555106,1,0,0.000329629129737,0.00125469870183,0.000838002605042,0.000252491682612,2.38522848112e-05,0.000228639397801,0.000431371553363,15.4887114847,"test",333.210673333,0.000718244299537,1.0012546987,1.0007182443,24845,20681.7,0.77276045973,24704161,0.387298916433,333.486320558,332.577969442,0.960014846923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:38:00.000+09:00",333.45,333.59,333.42,333.55,22453,0.000299895036737,0.000750075007501,0.00225360576923,69.3206837612,333.266089375,333.161366583,0.104722791861,0.0273073938684,0.0774153979925,333.069645,333.174002,0.145709355578,0.000239084962393,0.00296312935692,0.330034508689,,,,,"",,,0,0.000164892819667,0,0.000269824614001,0,0,0.000509821562453,0.00144220587859,0.00112853343221,0.000313964298789,8.18689667769e-05,0.000232095332012,0.000436844118058,15.8289724272,"test",333.211168333,0.00101686767692,1.00144220588,1.00101686768,23001.2,20740.2,1.08258358164,24726614,0.491644246439,333.563109221,332.576180779,0.986717150983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:39:00.000+09:00",333.55,333.62,333.51,333.605,14525,0.000164892819667,0.000779972700955,0.00220806921621,70.9049303752,333.318229471,333.194228318,0.124001153438,0.0466461457823,0.0773550076554,333.106395,333.178006,0.143158687323,0.000238360041135,0.0032190761261,-1.11770367912,,,,,"",,,0,7.49389247763e-05,-4.73614004587e-05,0.000374694623882,0,0,0.000329785639334,0.00149683406709,0.00128157919284,0.000371700524386,0.000139824480395,0.00023187604399,0.000429126324014,15.3935844465,"test",333.213501667,0.00117491737692,1.00149683407,1.00117491738,21309.4,19943.05,0.728323902312,24741139,0.471324596789,333.642542422,332.570247578,0.964988713672,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:40:00.000+09:00",333.605,333.64,333.56,333.63,26576,7.49389247763e-05,0.000509806273616,0.00204234870101,71.6222570234,333.366194168,333.226507702,0.139686466315,0.0652542098888,0.0744322564259,333.140395,333.182396,0.138647352514,0.00023656810074,0.00346318096601,1.23481003778,,,,,"",,,0,0.000194826604322,8.99199712256e-05,0.000209813266193,1,0,0.000239804559284,0.00146966566453,0.00134342031684,0.000418686767721,0.000195588555852,0.000223098211869,0.000415572198285,15.9977965391,"test",333.21733,0.00123844098985,1.00146966566,1.00123844099,21544.2,20549.6,1.2932611827,24767715,0.48692918597,333.717257737,332.563532263,0.92436871736,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:41:00.000+09:00",333.63,333.71,333.565,333.695,23343,0.000194826604322,0.000869812990207,0.00233842419946,73.4547503809,333.41677968,333.261210835,0.155568845733,0.0833171370576,0.0722517086755,333.17932,333.187996,0.139101113049,0.000232643633706,0.00369159123372,0.519757992313,,,,,"",,,0,-4.4651553065e-05,2.99674852784e-05,0.000221160041355,1,0,0.000434613194257,0.00154775512478,0.00152167546876,0.00046620070943,0.000249680507822,0.000216520201608,0.00041685105575,15.8682799628,"test",333.222915,0.00141672429701,1.00154775512,1.0014167243,20575.8,20802.7,1.12211395636,24791058,0.581049575296,333.794300928,332.564339072,0.919265034178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:42:00.000+09:00",333.69,333.7399,333.63,333.6801,23135,-4.4651553065e-05,0.000690058479532,0.00252403557265,72.3021640898,333.457290499,333.292239662,0.165050837064,0.0996638770589,0.0653869600052,333.221325,333.193198,0.137015319259,0.000222113075991,0.00378780225923,0.417073050796,,,,,"",,,0,-0.000389894392863,0.000404279428111,-7.49220585827e-06,1,-1.49837426392e-05,0.00032934266321,0.00137678763506,0.00146132034784,0.000494637939344,0.000298680913423,0.000195957025922,0.00041061879105,15.8592847805,"test",333.22667,0.00136072541853,1.00137678764,1.00136072542,22006.4,21126.15,1.09508831472,24767923,0.556843059431,333.852413244,332.590236756,0.863479279234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:43:00.000+09:00",333.69,333.7,333.54,333.55,26899,-0.000389894392863,0,0.00210304942166,63.0058619309,333.471553499,333.31133302,0.160220478853,0.111775197418,0.048445281435,333.256325,333.192398,0.138657082169,0.00024848237501,0.00373535748821,1.12562931332,,,,,"",,,0,0.000117523609654,0.00104961774846,-0.000164892819667,1,2.96691351986e-05,0.000479501174928,0.000881228585834,0.00107325978067,0.000480349209572,0.000335107772201,0.000145241437371,0.000415701040832,16.0096372808,"test",333.230336667,0.000959286409908,1.00088122859,1.00095928641,22895.6,21313.3,1.26207579305,24741024,0.434526797821,333.878740755,332.633909245,0.735915461537,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:44:00.000+09:00",333.55,333.61,333.51,333.5892,18893,0.000117523609654,-4.73614004587e-05,0.00220154997771,64.4874721864,333.489652961,333.331915759,0.157737201293,0.120967598193,0.0367696030999,333.292965,333.190782,0.135895862014,0.000247706608132,0.00366095757873,-0.51243678669,,,,,"",,,0,0.000212237086812,0.00121646624051,-0.000327348727117,1,0,0.000299805126668,0.000888812639655,0.00119576537385,0.000472848645258,0.000362624444055,0.000110224201203,0.000407374885082,15.6564572166,"test",333.23399,0.00106594768439,1.00088881264,1.00106594768,23769.2,21404.05,0.882683417391,24759917,0.436924320397,333.903050703,332.682879297,0.74278146374,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:45:00.000+09:00",333.5892,333.67,333.58,333.66,27464,0.000212237086812,8.99199712256e-05,0.00210235463719,67.0539432858,333.515860198,333.356218296,0.159641901765,0.128702458907,0.0309394428579,333.327965,333.190982,0.132617586156,0.000244605043001,0.00365993286777,1.13398180739,,,,,"",,,0,0.000134867829527,0.000779236348379,-0.000419588802973,1,0,0.000269792906965,0.00099612104253,0.00140765514476,0.000478456817614,0.000385729361947,9.2727455667e-05,0.000397463244489,16.0307539547,"test",333.23674,0.00127014806351,1.00099612104,1.00127014806,23946.8,21709.1,1.26509159753,24787381,0.444836497137,333.937943987,332.717986013,0.772169211436,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:46:00.000+09:00",333.66,333.79,333.63,333.705,35749,0.000134867829527,2.99674852784e-05,0.00264403214903,68.6068781371,333.544958629,333.382053978,0.162904651118,0.135542897349,0.0273617537686,333.371965,333.194182,0.134573472859,0.000214746079207,0.00350929422684,2.26670704817,,,,,"",,,0,0.000329632459807,0.000884014324029,-0.000854047736773,1,0,0.000479530060541,0.000998989222144,0.00153309399622,0.0004881696442,0.000406175806024,8.19938381762e-05,0.000403270771668,16.2945350287,"test",333.242823333,0.00138690658675,1.00099898922,1.00138690659,26428,22323.6,1.60139941586,24823130,0.565204536903,333.956915156,332.787014844,0.784669553925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:47:00.000+09:00",333.705,333.82,333.67,333.815,21658,0.000329632459807,0.000404279428111,0.0028690740852,72.0722553452,333.586503455,333.414124053,0.172379401738,0.142910198227,0.0294692035108,333.419715,333.199982,0.135675367655,0.000218873246271,0.00339260118877,-0.170526729376,,,,,"",,,0,0.000254931623804,0.000554199182182,-0.00137800877732,1,0,0.000449498808828,0.00118554777122,0.00184579241664,0.000516392018746,0.00042811197288,8.8280045866e-05,0.000406438798901,15.7937172658,"test",333.250323333,0.00169445196937,1.00118554777,1.00169445197,26132.6,22632.6,0.956938221857,24844788,0.571140743883,333.985295061,332.854134939,0.849450968522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:48:00.000+09:00",333.815,333.9001,333.75,333.9001,33185,0.000254931623804,0.00104961774846,0.00336588737304,74.4243968809,333.634749077,333.450122272,0.184626805765,0.151253519735,0.0333732860303,333.47572,333.210984,0.136705698537,0.000201388119748,0.00312581883322,1.61692952245,,,,,"",,,0,0.000284216746266,0.000149445897141,-0.00155765152511,1,0,0.000449650255381,0.00127259639772,0.00206810709457,0.000552940252982,0.000452990339729,9.99499132534e-05,0.000409420957157,16.2206951823,"test",333.258825,0.00192425511913,1.0012725964,1.00192425512,27389.8,23349.7,1.42121740322,24877973,0.665010685362,333.996912343,332.954527657,0.907124169897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:49:00.000+09:00",333.9001,334.03,333.8,333.995,49104,0.000284216746266,0.00121646624051,0.00309341822714,76.7736503721,333.690172296,333.490483585,0.199688711418,0.160940558071,0.038748153347,333.52722,333.224084,0.143369577213,0.000183098276995,0.00307402883764,3.04192746458,,,,,"",,,0,-0.000224554259794,-0.00040419766763,-0.00148175870896,0,0,0.000688828784418,0.00140252420777,0.00231350624705,0.000597879343758,0.000481865171848,0.00011601417191,0.000429256657174,16.6128218606,"test",333.268661667,0.00217943784363,1.00140252421,1.00217943784,33432,25131.55,1.95387869033,24927077,0.688761735747,334.039856146,333.014583854,0.9562495285,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:50:00.000+09:00",333.995,334.01,333.9001,333.92,24669,-0.000224554259794,0.000779236348379,0.00279287666296,71.2068516895,333.725530404,333.522299616,0.203230788937,0.169398604244,0.0338321846926,333.57372,333.235984,0.140978893126,0.00020041981798,0.00285837834227,-0.114356298844,,,,,"",,,0,0.000239578342118,-7.48682319119e-05,-0.000838524197413,0,0,0.000329046842019,0.00103809137003,0.00205264747159,0.00060862119351,0.000507302959525,0.000101318233986,0.00042219361861,15.9242042384,"test",333.277153333,0.00192886509092,1.00103809137,1.00192886509,32873,25541.4,0.96584368907,24902408,0.597171650732,334.050459948,333.096980052,0.863174935478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:51:00.000+09:00",333.92,334,333.91,334,10764,0.000239578342118,0.000884014324029,0.00280725984417,73.4207113447,333.767756496,333.557684829,0.210071666891,0.177533216774,0.0325384501173,333.62047,333.246784,0.137337543617,0.000200750850694,0.00270181909808,-1.71443867055,,,,,"",,,0,0,-0.00104790419162,-0.0014371257485,0,0,0.000269525634883,0.00113761005133,0.00226023486546,0.0006289570865,0.000531536577167,9.74205093331e-05,0.000411190250351,15.095103783,"test",333.286903333,0.00213958802322,1.00113761005,1.00213958802,27876,24940.55,0.431586312251,24913172,0.587466996518,334.071161079,333.169778921,0.921053375533,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:52:00.000+09:00",333.985,334.02,333.94,334,26653,0,0.000554199182182,0.00253635695097,73.4207113447,333.803486266,333.590448916,0.213037349996,0.184634043418,0.0284033065777,333.66272,333.258284,0.133242004787,0.000200638567853,0.0025533524987,0.148069470235,,,,,"",,,0,-0.000149700598802,-0.00119760479042,-0.00152694610778,0,-4.49101796407e-05,0.000239520958084,0.00101084112723,0.00222564910044,0.000637836377233,0.00055279653718,8.5039840053e-05,0.000398928158046,16.0017980989,"test",333.29657,0.00211052276956,1.00101084113,1.00211052277,28875,25464.75,1.04666254332,24913172,0.543625992794,334.08869927,333.23674073,0.895887809358,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:53:00.000+09:00",334,334.13,333.93,333.95,34616,-0.000149700598802,0.000149445897141,0.0019501950195,69.5447903334,333.82602684,333.61708233,0.208944510833,0.189496136901,0.0194483739319,333.69522,333.270732,0.138010433017,0.000196111840593,0.0024524018794,1.10299600012,,,,,"",,,0,-0.000269501422369,-0.000928282677047,-0.00149723012427,0,0,0.00059880239521,0.000763511086554,0.00203818677963,0.00062567603184,0.000567438649202,5.82373826378e-05,0.000413266755553,16.2630626496,"test",333.30257,0.00194246927049,1.00076351109,1.00194246927,29161.2,25611.95,1.3515565976,24878556,0.411093259201,334.104397392,333.286042608,0.811331961114,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:54:00.000+09:00",333.95,333.96,333.85,333.86,20123,-0.000269501422369,-0.00040419766763,0.00154494592689,63.0887607057,333.83125348,333.635076231,0.196177249257,0.190832359372,0.00534488988483,333.72097,333.282132,0.136009687801,0.000211453151677,0.0022873724069,-0.649338884526,,,,,"",,,0,0.000104834361708,-0.00038938477206,-0.00167734978734,0,0,0.000329390627339,0.000416605525269,0.00173387032942,0.000587603334503,0.000571593959661,1.60093748422e-05,0.000407385394481,15.7203406107,"test",333.305736667,0.00166292767378,1.00041660553,1.00166292767,23365,25468.9,0.790100868118,24858433,0.328775486966,334.102642069,333.339297931,0.682132793074,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:55:00.000+09:00",333.86,333.9,333.765,333.895,27213,0.000104834361708,-7.48682319119e-05,0.00130450428837,64.4701145425,333.841060637,333.654329844,0.186730793615,0.190012046221,-0.00328125260581,333.74272,333.293032,0.135937567244,0.000202536979323,0.0022117432395,0.20063565571,,,,,"",,,0,-0.00073376360832,-0.000584015933153,-0.00202159361476,0,0,0.000404361109447,0.000456279615628,0.00180612236742,0.00055925004452,0.000569077243507,-9.82719898714e-06,0.000407126693254,16.0222767616,"test",333.30982,0.00175566384453,1.00045627962,1.00175566384,23873.8,25559.45,1.06469427159,24885646,0.331153448138,334.111796602,333.373643398,0.706298636965,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:56:00.000+09:00",333.895,333.895,333.5796,333.65,44309,-0.00073376360832,-0.00104790419162,0.000734842008968,50.2841174388,333.811666693,333.654009114,0.157657578584,0.183541152693,-0.0258835741098,333.75497,333.302432,0.148756312441,0.000263593639126,0.00202793385441,1.95191108495,,,,,"",,,0,-0.000149857635246,0.000356061741346,-0.00125880413607,1,0,0.000944608334955,-0.00031451217041,0.00104280067179,0.000472523838105,0.000550100862261,-7.75770241564e-05,0.000445845384208,16.5090357027,"test",333.31157,0.00101535629261,0.99968548783,1.00101535629,30582.8,26365.65,1.68055784705,24841337,0.290449884604,334.093386501,333.416553499,0.344910044908,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:57:00.000+09:00",333.65,333.67,333.59,333.6,21536,-0.000149857635246,-0.00119760479042,0.000449842555106,47.9645326833,333.779102586,333.650008439,0.129094147108,0.172651751576,-0.0435576044684,333.76247,333.313232,0.143845147267,0.000265589796974,0.00189968235465,-0.570292278507,,,,,"",,,0,0.000119904076739,0.000232613908873,-0.000914268585132,1,0,0.000239772216395,-0.000486783310298,0.000860355882901,0.000386972863034,0.000517541221752,-0.000130568358718,0.000431190489408,15.7874240421,"test",333.31282,0.000861593022435,0.99951321669,1.00086159302,29559.4,26643.35,0.808306763226,24819801,0.217014752274,334.079491337,333.445448663,0.243755418317,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:58:00.000+09:00",333.6,333.69,333.57,333.64,25531,0.000119904076739,-0.000928282677047,0.000269824614001,49.9535006519,333.757702188,333.649267073,0.108435115073,0.159808424276,-0.0513733092026,333.76697,333.323932,0.142141922462,0.000259006433389,0.00184100781977,-0.142136933227,,,,,"",,,0,0.000269751828318,-0.000434600167846,-0.000764296846901,0,0,0.000359712230216,-0.000380415114174,0.0009482307439,0.000325006339387,0.000478984606989,-0.000153978267602,0.000426033816275,15.9577113638,"test",333.317653333,0.000967085491701,0.999619584886,1.00096708549,27742.4,26797.25,0.952747016951,24845332,0.221511535699,334.074203801,333.459736199,0.293365834686,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T03:59:00.000+09:00",333.645,333.73,333.645,333.73,18061,0.000269751828318,-0.00038938477206,0.000374694623882,54.1957957393,333.753440313,333.65524729,0.098193023136,0.147485344048,-0.0492923209117,333.77322,333.338732,0.138417499429,0.000263047263783,0.00179025090553,-1.02497130899,,,,,"",,,0,-8.98930272976e-05,-0.000749108560813,-0.000689179875948,0,1.49862126844e-05,0.000254765615634,-0.00012948911839,0.00117378498938,0.000294228936973,0.000441930135282,-0.000147701198309,0.000414758935154,15.6118426452,"test",333.324153333,0.00121757353198,0.999870510882,1.00121757353,27330,26974.05,0.66956945657,24863393,0.226614097623,334.071988905,333.474451095,0.427669848964,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:00:00.000+09:00",333.73,333.77,333.692,333.7,26161,-8.98930272976e-05,-0.000584015933153,0.000209813266193,52.5953607549,333.745218727,333.658562306,0.0866564209275,0.135319559424,-0.0486631384963,333.77672,333.353132,0.134101963755,0.000263739470706,0.00175908374958,-0.0910970063779,,,,,"",,,0,0.00020617320947,-0.000539406652682,-0.000746179202877,0,0,0.000233721870973,-0.000229854257061,0.00104054219596,0.00025968361081,0.000405512614395,-0.000145829003585,0.000401863841041,15.9822675314,"test",333.330403333,0.00110879974635,0.999770145743,1.00110879975,27119.6,26953.3,0.970604712595,24837232,0.12895823517,334.070290602,333.483149398,0.369332965462,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:01:00.000+09:00",333.7,333.87,333.7,333.7688,77086,0.00020617320947,0.000356061741346,0.000221160041355,55.817709442,333.748846615,333.666728061,0.0821185540012,0.124679358339,-0.042560804338,333.78041,333.367808,0.136666109201,0.000264147201854,0.00174494932673,3.41136050427,,,,,"",,,0,-0.000273243035299,-0.00104503476658,-0.00149474726218,0,0,0.000509439616422,-3.47833475307e-05,0.00120285159628,0.000246034242869,0.000373550069207,-0.000127515826338,0.000409463404613,17.0631255373,"test",333.33555,0.00129974135672,0.999965216652,1.00129974136,33675,29640.45,2.60070275586,24914318,0.207925318273,334.071624951,333.489195049,0.480066270695,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:02:00.000+09:00",333.7688,333.81,333.674,333.6776,22685,-0.000273243035299,0.000232613908873,-7.49220585827e-06,50.8803695274,333.737885597,333.66753339,0.0703522075035,0.113813928172,-0.0434617206686,333.780285,333.38196,0.136618529973,0.000271164260971,0.00174599386149,-0.498093685313,,,,,"",,,0,-0.000547234815882,-0.000966801487424,-0.00146129077888,0,0,0.000407467684217,-0.000307642496021,0.000886790634982,0.000210838868128,0.000341089507273,-0.000130250639146,0.000409432727797,15.8396345816,"test",333.33976,0.00101350045971,0.999692357504,1.00101350046,33904.8,29617.95,0.765920666353,24891633,0.20884294828,334.071674164,333.488895836,0.323800929198,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:03:00.000+09:00",333.6776,333.685,333.4815,333.495,21507,-0.000547234815882,-0.000434600167846,-0.000164892819667,42.7305164897,333.700518582,333.654753139,0.0457654436377,0.100204231265,-0.0544387876275,333.777535,333.39386,0.141395777832,0.000284315434191,0.00180307552689,-0.559262830376,,,,,"",,,0,-4.49781855799e-05,-0.000344832756113,-0.00109446918245,0,0,0.000609870126134,-0.000846476980544,0.000303364914999,0.000137229774473,0.000300466967316,-0.000163237192844,0.00042398170237,15.7857617547,"test",333.34255,0.000457337354622,0.999153523019,1.00045733735,33100,29348.35,0.732818028952,24870126,0.219947629083,334.078448052,333.476621948,0.0305371472691,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:04:00.000+09:00",333.495,333.5,333.4025,333.48,24035,-4.49781855799e-05,-0.000749108560813,-0.000327348727117,42.1334784471,333.666592647,333.641808462,0.024784184841,0.0851202219804,-0.0603360371394,333.772075,333.40576,0.13826036513,0.000282924867203,0.00190470809246,-0.401527203046,,,,,"",,,0,0.000119947223222,6.02734796689e-05,-0.000899304306105,1,0,0.00029235820627,-0.000875073206768,0.000222671617911,7.43198537873e-05,0.000255248356664,-0.000180928502877,0.000414598671973,15.8968493986,"test",333.345716667,0.000402835034679,0.999124926793,1.00040283503,34294.8,29605.45,0.811843765253,24846091,0.145537392608,334.089944186,333.454205814,0.0405735869794,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:05:00.000+09:00",333.48,333.5513,333.47,333.52,16323,0.000119947223222,-0.000539406652682,-0.000419588802973,44.3658117285,333.644039932,333.632785613,0.0112543190049,0.0703470413853,-0.0590927223803,333.765075,333.41616,0.13419176762,0.000279895723091,0.00199678279299,-0.898148021837,,,,,"",,,0,-0.000299832094027,0.000359798512833,-0.000620952266731,1,0,0.000243792731198,-0.000734273950023,0.00031144261274,3.3744060341e-05,0.000210923007272,-0.000177178946931,0.000402349986868,15.5100334524,"test",333.34855,0.000514326520994,0.99926572605,1.00051432652,32327.2,29048.4,0.561924236791,24862414,0.129151691659,334.098303179,333.431846821,0.132271495627,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:06:00.000+09:00",333.52,333.53,333.42,333.42,21477,-0.000299832094027,-0.00104503476658,-0.000854047736773,40.19145049,333.60957225,333.617023715,-0.00745146555619,0.054787339997,-0.0622388055532,333.750825,333.423874,0.132463784219,0.000283803186323,0.00218805925077,-0.48388257309,,,,,"",,,0,-0.000194949313179,0.000299922020275,-5.06868214265e-05,1,0,0.00032981530343,-0.000991233504816,-1.16188440665e-05,-2.23485860362e-05,0.000164319296974,-0.00018666788301,0.000397288057762,15.7841409702,"test",333.35255,0.000202338335195,0.999008766495,1.00020233834,21205.4,28334.8,0.757972528481,24840937,0.0314224910711,334.11595829,333.38569171,0.0469805013423,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:07:00.000+09:00",333.415,333.45,333.355,333.355,24496,-0.000194949313179,-0.000966801487424,-0.00137800877732,37.7079054169,333.570407288,333.597614551,-0.0272072629695,0.0383884194037,-0.0655956823731,333.727825,333.433574,0.129787799632,0.000272185197289,0.00240999931383,-0.281939381725,,,,,"",,,0,7.49951253167e-05,0.000404973676711,-0.00013499122557,1,-1.49961010137e-05,0.000284925919261,-0.0011171528775,-0.00023565113452,-8.16164838369e-05,0.000115157772956,-0.000196774256793,0.000389338091919,15.9154732286,"test",333.357466667,-7.39946427852e-06,0.998882847123,0.999992600536,21567.6,28476.7,0.860212032995,24816441,-0.0497722699611,334.129966915,333.325683085,0.0364509561933,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:08:00.000+09:00",333.355,333.419,333.31,333.38,12034,7.49951253167e-05,-0.000344832756113,-0.00155765152511,39.2624632261,333.541113859,333.581494955,-0.0403810955529,0.0226345164124,-0.0630156119653,333.70182,333.445174,0.128302956801,0.000264188625074,0.0025234440835,-1.06006902919,,,,,"",,,0,0.000360249565061,0.000209970604115,-0.000479932809407,1,0,0.000326978746381,-0.000964393901118,-0.000195456420071,-0.000121126328973,6.7894044071e-05,-0.000189020373044,0.000384854990704,15.2047744856,"test",333.36205,5.38453612222e-05,0.999035606099,1.00005384536,19673,27419.15,0.438890337593,24828475,-0.0902617331318,334.122858942,333.280781058,0.11782632418,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:09:00.000+09:00",333.375,333.5251,333.32,333.5001,21301,0.000360249565061,6.02734796689e-05,-0.00148175870896,46.2076246828,333.534804035,333.575465699,-0.0406616641518,0.00997528029954,-0.0506369444513,333.677075,333.457776,0.133788459887,0.000269858375867,0.00244038854602,-0.345685819086,,,,,"",,,0,0.000419490129088,-0.00059999982009,-0.000704947314858,0,-1.49979002939e-05,0.000615213870058,-0.000530378060884,0.000126924615487,-0.000121923993881,2.99108764871e-05,-0.000151834870368,0.000401164676972,15.7761526049,"test",333.370551667,0.000388601610687,0.999469621939,1.00038860161,19126.2,26029,0.818356448577,24849776,-0.148490145607,334.084225856,333.269924144,0.282666550476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:10:00.000+09:00",333.5001,333.67,333.48,333.64,17289,0.000419490129088,0.000359798512833,-0.000838524197413,52.9558583305,333.550988029,333.580246018,-0.0292579881065,0.00212862661833,-0.0313866147248,333.663075,333.471576,0.137803569895,0.000287813369732,0.00234811712181,-0.606251406291,,,,,"",,,0,-0.000359669104424,-0.00125884186548,-0.00110897973864,0,0,0.0005697149716,-6.91565885736e-05,0.000505062536424,-8.76932864959e-05,6.38001024557e-06,-9.40732967415e-05,0.00041303072142,15.5678884808,"test",333.381551667,0.000775232858691,0.999930843411,1.00077523286,19319.4,25660,0.673772408418,24867065,-0.0688678877631,334.05481499,333.27133501,0.470548066819,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:11:00.000+09:00",333.64,333.64,333.52,333.52,21865,-0.000359669104424,0.000299922020275,-0.0014371257485,47.4564853561,333.54622064,333.57578335,-0.0295627092892,-0.00420964056318,-0.025353068726,333.639075,333.483646,0.136531886331,0.000288142429817,0.00218241538789,-0.324257990031,,,,,"",,,0,-8.99496282081e-05,-0.000869513072679,-0.000749580235068,0,0,0.000359669104424,-0.000356897644558,0.000109012841967,-8.86384903131e-05,-1.26218534516e-05,-7.60166368615e-05,0.000409366413801,15.8023454345,"test",333.389635,0.000391028953255,0.999643102355,1.00039102895,19397,26215.05,0.834062876096,24845200,-0.1296430867,334.003144526,333.275005474,0.336466675162,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:12:00.000+09:00",333.51,333.6,333.47,333.49,16993,-8.99496282081e-05,0.000404973676711,-0.00152694610778,46.1657310788,333.537571311,333.569429027,-0.0318577163777,-0.00973925572609,-0.0221184606516,333.613575,333.496646,0.136065323021,0.000287687272049,0.00197321552059,-0.64428224055,,,,,"",,,0,-0.000119943626496,-0.000584725179166,-2.99859066238e-05,0,-2.99832094027e-05,0.000389781722236,-0.000370413584039,-1.99282364001e-05,-9.55282508552e-05,-2.92040412789e-05,-6.63242095764e-05,0.000408004207087,15.5501698299,"test",333.398301667,0.000275041393057,0.999629586416,1.00027504139,17896.4,25732.05,0.660382674525,24828207,-0.165095668631,333.942720742,333.284429258,0.312279206111,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:13:00.000+09:00",333.49,333.525,333.388,333.45,27211,-0.000119943626496,0.000209970604115,-0.00149723012427,44.4305180541,333.524098802,333.560582433,-0.0364836311464,-0.0150881308102,-0.0213955003363,333.588575,333.508646,0.136132085663,0.000287380916675,0.00178409434773,0.137828019252,,,,,"",,,0,-0.000449842555106,-0.000194931773879,0.000509821562453,0,0,0.000410806920747,-0.000415406912542,-0.000175845516161,-0.00010941259903,-4.52485554361e-05,-6.41640435936e-05,0.000408253368309,16.0208696216,"test",333.407468333,0.000127566628544,0.999584593087,1.00012756663,20931.8,25361.8,1.07291280587,24800996,-0.152907128043,333.886151746,333.290998254,0.267160905437,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:14:00.000+09:00",333.45,333.49,333.27,333.3,26636,-0.000449842555106,-0.00059999982009,-0.00167734978734,38.5751212379,333.489622063,333.54128003,-0.0516579674337,-0.0224020981349,-0.0292558692988,333.560575,333.517518,0.142122650973,0.000296044882045,0.00177195920627,0.0709750656581,,,,,"",,,0,-0.0002400240024,0.000600060006001,0.0013501350135,1,0,0.000659769080822,-0.000781192441583,-0.000652193627802,-0.000154989401241,-6.72130157062e-05,-8.77763855351e-05,0.000426410593977,15.9990620612,"test",333.414385,-0.00034307158043,0.999218807558,0.99965692842,21998.8,25687.45,1.03692659256,24774360,-0.163646060625,333.856102866,333.265047134,0.0591363284113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:15:00.000+09:00",333.3,333.305,333.21,333.22,19241,-0.0002400240024,-0.00125884186548,-0.00202159361476,35.8607006706,333.448141746,333.51748151,-0.0693397640413,-0.0317896313161,-0.0375501327251,333.526825,333.522718,0.138756747332,0.000294590023422,0.00173392459443,-0.450262799463,,,,,"",,,0,3.00102034692e-05,0.000693235700138,0.00174329271952,1,0,0.00028502850285,-0.00091994099725,-0.000907638321657,-0.000208090042738,-9.54013304008e-05,-0.000112688712338,0.000416411822015,15.6736017864,"test",333.418051667,-0.000594004030906,0.999080059003,0.999405995969,22389.2,25288.85,0.760849148933,24755119,-0.258072233415,333.815980182,333.237669818,-0.0305542122217,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:16:00.000+09:00",333.22,333.3237,333.2,333.23,23466,3.00102034692e-05,-0.000869513072679,-0.00125880413607,36.46255897,333.414581477,333.496186583,-0.0816051059527,-0.0417527262435,-0.0398523797093,333.505825,333.530818,0.137681265379,0.000257242676578,0.0018622592078,-0.061450421033,,,,,"",,,0,0.000195060468745,0.000119737118507,0.00225069771629,1,0,0.000371226216914,-0.000827047023842,-0.000901919654093,-0.000244891234141,-0.000125297020807,-0.000119594213334,0.000413171879421,15.8721409141,"test",333.421313333,-0.000573788554249,0.999172952976,0.999426211446,22709.4,24246.7,0.967801803957,24778585,-0.129403176515,333.816362147,333.195287853,0.0558904902305,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:17:00.000+09:00",333.235,333.3045,333.19,333.295,19995,0.000195060468745,-0.000584725179166,-0.000914268585132,40.3787947712,333.396184327,333.481283873,-0.0850995464137,-0.0504220902775,-0.0346774561362,333.490575,333.539518,0.136025460709,0.000262349036044,0.0019211431503,-0.328056157402,,,,,"",,,0,0.000270031053571,-0.000315036229166,0.00201023117659,0,1.5004651442e-05,0.000343606518021,-0.000586448357649,-0.00073310053773,-0.000255328001961,-0.000151283668454,-0.000104044333507,0.00040812331631,15.712265655,"test",333.428396667,-0.000400075902354,0.999413551642,0.999599924098,23309.8,24169.65,0.827277184403,24798580,-0.04390009785,333.810916567,333.170233433,0.194739896109,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:18:00.000+09:00",333.295,333.39,333.28,333.385,18002,0.000270031053571,-0.000194931773879,-0.000764296846901,45.3972226095,333.394463661,333.474151734,-0.0796880733116,-0.0562752868843,-0.0234127864273,333.477825,333.551618,0.13416649923,0.000269042234589,0.00189400255156,-0.452764056034,,,,,"",,,0,0.000344946533287,-0.000764881443376,0.00187470942004,0,0,0.000330037954365,-0.000278354340353,-0.000499526882823,-0.000239027170723,-0.0001687996967,-7.02274740233e-05,0.000402437119937,15.6075362867,"test",333.438146667,-0.000159389881446,0.99972164566,0.999840610119,21468,23793.2,0.75660272683,24816582,-0.0604164214986,333.793628926,333.162021074,0.353033809208,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:19:00.000+09:00",333.385,333.5,333.385,333.5,22966,0.000344946533287,0.000600060006001,-0.000689179875948,51.0651608817,333.410700021,333.476066421,-0.0653663998177,-0.058093509471,-0.0072728903467,333.466325,333.562318,0.132797463571,0.000273802627958,0.00176479545233,-0.0842765632991,,,,,"",,,0,-0.000146926536732,-0.000959220389805,0.00143928035982,0,0,0.000344946533287,0.000100984709625,-0.000186825659366,-0.000196001198854,-0.000174193431697,-2.18077671565e-05,0.000398193294066,15.8514131363,"test",333.448646667,0.000154006722914,1.00010098471,1.00015400672,20734,24038.45,0.955386058585,24839548,-0.0495976238069,333.760574927,333.172075073,0.557221764421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:20:00.000+09:00",333.5,333.5285,333.44,333.451,29286,-0.000146926536732,0.000693235700138,-0.000746179202877,48.7434427084,333.416900018,333.474209649,-0.057309631128,-0.0579367338024,0.000627102674442,333.453875,333.571538,0.12963335903,0.000274661058868,0.00164354994601,0.398705487447,,,,,"",,,0,-0.000543108282776,-0.000414153803707,0.00152646115921,0,0,0.000265367316342,-8.62188211193e-06,-0.000361355770107,-0.000171868223901,-0.000173748868057,1.88064415594e-06,0.000388762843807,16.0943608955,"test",333.456996667,-1.79833283651e-05,0.999991378118,0.999982016672,22743,24194.7,1.21043038351,24810262,-0.0557353469975,333.727899049,333.179850951,0.49475411007,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:21:00.000+09:00",333.45,333.48,333.255,333.2699,25838,-0.000543108282776,0.000119737118507,-0.00149474726218,41.2742882159,333.39428463,333.459075601,-0.0647909704039,-0.0593075811227,-0.00548338928116,333.42893,333.575636,0.136445261957,0.000289593585595,0.00146355538641,1.02741008428,,,,,"",,,0,-0.000239745623592,0.000399676058354,0.00159060269169,1,-2.99894137379e-06,0.000674761809081,-0.000476953214588,-0.000916541758463,-0.000194409907417,-0.000177956608511,-1.64532989063e-05,0.000409413697296,15.9685543439,"test",333.462886667,-0.000578735068828,0.999523046785,0.999421264931,23217.4,21632.3,1.194417607,24784424,-0.300231598119,333.672925853,333.184934147,0.174113314046,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:22:00.000+09:00",333.2699,333.3296,333.19,333.19,24462,-0.000239745623592,-0.000315036229166,-0.00146129077888,38.47320133,333.362856226,333.439144075,-0.0762878490912,-0.0627036347164,-0.0135842143748,333.40455,333.576336,0.136670600388,0.000288535679399,0.00142217194678,0.662927891593,,,,,"",,,0,-0.000180077433296,0.000360154866593,0.00180077433296,1,0,0.000418879712809,-0.000643512513551,-0.0011581636894,-0.000228962000934,-0.000188191826635,-4.07701742993e-05,0.000410188182083,15.9135891926,"test",333.46872,-0.000835820523136,0.999356487486,0.999164179477,24110.8,21721.15,1.12618346635,24759962,-0.303093989038,333.641629299,333.167470701,0.0475142685753,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:23:00.000+09:00",333.19,333.255,333.11,333.13,19559,-0.000180077433296,-0.000764881443376,-0.00109446918245,36.4715415523,333.327032191,333.416244514,-0.0892123227169,-0.0680053723165,-0.0212069504004,333.3863,333.572936,0.137265557503,0.000268787793071,0.00156796358615,-0.496188806899,,,,,"",,,0,0.000150391738961,0.000270164800528,0.00147089724732,1,0,0.000435187130466,-0.000768777841201,-0.00132785352826,-0.00026780032635,-0.000204140642742,-6.36596836083e-05,0.000412048021803,15.6897237752,"test",333.473386667,-0.00102972734976,0.999231222159,0.99897027265,24422.2,21623.75,0.904514711833,24740403,-0.299954910688,333.647668789,333.124931211,0.00969662306611,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:24:00.000+09:00",333.13,333.23,333.1186,333.1801,14385,0.000150391738961,-0.000959220389805,-0.000899304306105,39.3108598451,333.304427239,333.398752327,-0.094325088974,-0.073269315648,-0.021055773326,333.371305,333.569638,0.135418017682,0.000272488840759,0.00163377587709,-1.53344540845,,,,,"",,,0,0.00039858322871,0.000254817139439,0.00123026555307,1,0,0.000334403986432,-0.00057354966409,-0.00116778614006,-0.000283105410479,-0.000219909039129,-6.31963713499e-05,0.000406440893924,15.3826246693,"test",333.478781667,-0.000895654185774,0.999426450336,0.999104345814,22706,21141.25,0.680423342991,24754788,-0.215935670786,333.643631998,333.098978002,0.148942261828,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:25:00.000+09:00",333.1801,333.37,333.1801,333.3129,20814,0.00039858322871,-0.000414153803707,-0.000620952266731,46.1776454596,333.30573074,333.392392896,-0.0866621555403,-0.0759478836265,-0.0107142719138,333.36095,333.566696,0.139309587847,0.000287284753871,0.00158724306141,-0.129321333859,,,,,"",,,0,0.000270616588797,-0.000128707889794,0.000861352800927,0,0,0.000569962011537,-0.000144138058162,-0.00076085533431,-0.000260002404768,-0.000227857618551,-3.21447862169e-05,0.000417954384146,15.7524629488,"test",333.484663333,-0.000515056169649,0.999855861942,0.99948494383,21011.6,21365.8,0.974173679432,24775602,-0.203156446283,333.625512427,333.096387573,0.409189675062,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:26:00.000+09:00",333.3129,333.44,333.31,333.4031,17045,0.000270616588797,0.000399676058354,-5.06868214265e-05,50.2916520209,333.320710626,333.393186015,-0.072475388257,-0.0752533845526,0.00277799629554,333.360105,333.566658,0.138644617287,0.000287497789183,0.00158333144562,-0.938199155188,,,,,"",,,0,-0.000279241554743,-0.000399216443998,0.000828126673087,0,0,0.000390023908466,0.000128974641402,-0.000490330781202,-0.000217380666997,-0.000225712911945,8.33224494776e-06,0.000415846815122,15.552964629,"test",333.494298333,-0.000273462946111,1.00012897464,0.999726537054,19253,21144.2,0.806131232206,24792647,-0.114192071585,333.624014768,333.096195232,0.581457765371,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:27:00.000+09:00",333.4031,333.42,333.3,333.31,23639,-0.000279241554743,0.000360154866593,-0.00013499122557,46.3533314257,333.319062838,333.387024088,-0.067961249921,-0.0737949576263,0.00583370770523,333.357855,333.563858,0.137312858909,0.00029088611468,0.00158875071162,0.584678856505,,,,,"",,,0,-0.000270018901323,0.000510035702499,0.00115508085566,1,0,0.000359924667767,-0.000143554439418,-0.000761047679212,-0.000203898022625,-0.000221400370905,1.75023482801e-05,0.000411967414446,15.8797262842,"test",333.501798333,-0.00057510434514,0.999856445561,0.999424895655,19088.4,21101.35,1.12026007815,24769008,-0.112393282894,333.622666265,333.093043735,0.409643194261,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:28:00.000+09:00",333.31,333.37,333.14,333.22,24556,-0.000270018901323,0.000270164800528,-0.000479932809407,42.859218593,333.303822401,333.374651933,-0.0708295318524,-0.0732018724715,0.00237234061906,333.349855,333.557258,0.143933368987,0.000295719491016,0.00162736584638,0.731998804424,,,,,"",,,0,0.000135045915611,0.00120040813877,0.00147049996999,1,0,0.000690048303381,-0.000389545692168,-0.00101109477282,-0.000212560866252,-0.000219680308719,7.11944246763e-06,0.000431946968931,15.9175145573,"test",333.509131667,-0.000866937781349,0.999610454308,0.999133062219,20087.8,21727.45,1.13018324746,24744452,-0.193356790604,333.621096084,333.078613916,0.260628076942,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:29:00.000+09:00",333.22,333.33,333.21,333.265,22840,0.000135045915611,0.000254817139439,-0.000704947314858,45.0880515189,333.297849724,333.366529568,-0.068679843544,-0.072297466686,0.00361762314198,333.3381,333.550458,0.142223842631,0.000284967641231,0.00158679716247,0.267582644574,,,,,"",,,0,1.50030756305e-05,0.00145529833616,0.00130526757985,1,0,0.00036012244163,-0.000219296864055,-0.000855816543355,-0.000206081777396,-0.000216936872117,1.08550947203e-05,0.00042675901349,15.8452067644,"test",333.514131667,-0.000746989836448,0.999780703136,0.999253010164,21778.8,21804.4,1.04749500101,24767292,-0.189145310121,333.602569976,333.073630024,0.361799057093,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:30:00.000+09:00",333.265,333.38,333.245,333.27,28404,1.50030756305e-05,-0.000128707889794,-0.00110897973864,45.3431559867,333.293565151,333.359379229,-0.0658140781338,-0.0710007889756,0.00518671084175,333.3196,333.543258,0.141707853871,0.000265679586652,0.00135868397985,1.51915326613,,,,,"",,,0,0,0.00159300267051,0.00111021094008,1,0,0.000405083042024,-0.000148806130813,-0.000819258052579,-0.000197479755555,-0.000213042845067,1.55630895122e-05,0.000425204350441,16.0632383372,"test",333.518798333,-0.000745979940491,0.999851193869,0.99925402006,23296.8,22360.15,1.27029559283,24795696,-0.159589716527,333.546038,333.093162,0.390477746835,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:31:00.000+09:00",333.27,333.31,333.18,333.27,30283,0,-0.000399216443998,-0.000749580235068,45.3431559867,333.289939743,333.352758546,-0.0628188023493,-0.0693643916503,0.00654558930099,333.3071,333.534758,0.140871578595,0.000256492213298,0.00124586289399,1.73125075453,,,,,"",,,0,0.000630119722747,0.00213040477691,0.00118522519279,1,0,0.000390074114082,-0.00011130876,-0.000793794330724,-0.00018849222057,-0.000208132720168,1.96404995979e-05,0.000422695047844,16.1272948493,"test",333.522215,-0.000756216493705,0.99988869124,0.999243783506,25944.4,22781.05,1.32930659474,24795696,-0.108651708328,333.514727474,333.099472526,0.41065729581,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:32:00.000+09:00",333.27,333.54,333.27,333.48,22812,0.000630119722747,0.000510035702499,-2.99859066238e-05,55.4291893538,333.319179783,333.362183839,-0.0430040557678,-0.0640923244738,0.021088268706,333.3066,333.530756,0.150095037267,0.000294342222043,0.00123552470319,-0.0630269902011,,,,,"",,,0,0.000419815281276,0.00145436008156,0.000179920834833,1,0,0.000810153929247,0.000520241723386,-0.000152177869917,-0.000128955426915,-0.000192192408762,6.32369818461e-05,0.000450087073488,15.8446250173,"test",333.527631667,-0.000142811755742,1.00052024172,0.999857188244,25779,23072,0.988730929265,24818508,-0.0210189840499,333.512504269,333.100695731,0.921069463073,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:33:00.000+09:00",333.48,333.66,333.42,333.62,23578,0.000419815281276,0.00120040813877,0.000509821562453,60.6433817082,333.365459816,333.381281332,-0.0158215157878,-0.0544381627366,0.0386166469488,333.3151,333.532156,0.156516820319,0.000306725452458,0.0014405633173,0.17116182134,,,,,"",,,0,0.000389664888196,0.00116899466459,-0.000299742221689,1,0,0.000719683339331,0.000914750036827,0.000263374905297,-4.74237629272e-05,-0.000163174158434,0.000115750395506,0.000469146994542,15.8780721007,"test",333.532965,0.000260948719117,1.00091475004,1.00026094872,25583.4,22890.35,1.0300410435,24842086,0.089753979297,333.555180753,333.075019247,1.13499467593,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:34:00.000+09:00",333.62,333.75,333.54,333.75,37431,0.000389664888196,0.00145529833616,0.0013501350135,64.7653655552,333.424619844,333.408593826,0.0160260185646,-0.0403453264764,0.0563713450409,333.3376,333.535372,0.160337047439,0.000296056017467,0.00183361980141,2.7607427002,,,,,"",,,0,0.000152509363296,0.000689138576779,-0.000988764044944,1,0,0.000629458665548,0.00123718416404,0.00064349396801,4.80180331522e-05,-0.000120884873337,0.00016890290649,0.000480410629031,16.3406468068,"test",333.539715,0.000630464650964,1.00123718416,1.00063046465,28501.6,23430.1,1.59756040307,24879517,0.22440578572,333.643207212,333.031992788,1.1747222969,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:35:00.000+09:00",333.76,333.87,333.74,333.8009,34897,0.000152509363296,0.00159300267051,0.00174329271952,66.2555827058,333.482509099,333.437653542,0.0448555566632,-0.0233051498485,0.0681607065117,333.366645,333.53819,0.158170115479,0.000287917437985,0.00216465107394,1.92502746609,,,,,"",,,0,0.000536547384983,0.000476631429094,-0.00272887221095,1,2.99625468165e-05,0.000389513108614,0.00130263482119,0.000787645936437,0.00013437817772,-6.9817516515e-05,0.000204195694235,0.000473845683098,16.2707009379,"test",333.545396667,0.000766022664042,1.00130263482,1.00076602266,29800.2,24212.9,1.44125652028,24914414,0.328946553284,333.727456233,333.005833767,1.10177588752,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:36:00.000+09:00",333.8009,334.02,333.8,333.98,31827,0.000536547384983,0.00213040477691,0.00225069771629,70.9166623096,333.559046161,333.477827354,0.0812188066646,-0.00240035854585,0.0836191652104,333.404145,333.54369,0.162586535802,0.000303628827869,0.00265619782994,1.24329352599,,,,,"",,,0,-4.49128690342e-05,-0.000538954428409,-0.00270974309839,0,0,0.000659075514775,0.00172719808268,0.0013081044945,0.000243184641789,-7.18713260029e-06,0.000250371774389,0.000486815185946,16.1791514701,"test",333.55498,0.00127421272499,1.00172719808,1.00127421272,30109,24630.95,1.292154789,24946241,0.340336040632,333.846938683,332.961351317,1.15025204946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:37:00.000+09:00",333.98,334.03,333.94,333.965,28320,-4.49128690342e-05,0.00145436008156,0.00201023117659,70.0440205135,333.621500598,333.513914217,0.107586380806,0.0195969893246,0.0879893914817,333.437645,333.54669,0.157401783245,0.000304866670072,0.00301166934904,0.570306691026,,,,,"",,,0,0.000134744658872,-0.000524007006722,-0.00339855972931,0,0,0.000269477214204,0.00158157007137,0.00125412727076,0.000322148670688,5.86797698099e-05,0.000263468900878,0.000471312213091,16.0623598506,"test",333.563563333,0.00120347876925,1.00158157007,1.00120347877,31210.6,25047.2,1.13066530391,24917921,0.238232217573,333.939746968,332.935543032,1.02514731468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:38:00.000+09:00",333.965,334.02,333.94,334.01,19520,0.000134744658872,0.00116899466459,0.00187470942004,71.1893912821,333.681269736,333.550661312,0.130608424583,0.0417992763763,0.088809148207,333.468895,333.548888,0.151873084442,0.000302521098034,0.00335629790562,-0.990926647156,,,,,"",,,0,-8.98176701296e-05,-0.00116762971169,-0.00233525942337,0,0,0.000239546060216,0.00162265509051,0.00138244202451,0.000391031479846,0.000125143787241,0.000265887692605,0.000454696219998,15.690365946,"test",333.57123,0.00131537123271,1.00162265509,1.00131537123,30399,25123.1,0.776974179142,24937441,0.240533612492,334.028505477,332.909284523,0.983465751892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:39:00.000+09:00",334.01,334.08,333.98,333.98,41590,-8.98176701296e-05,0.000689138576779,0.00143928035982,69.2873925929,333.727228239,333.582464178,0.144764060881,0.0623922332772,0.0823718276034,333.492895,333.548588,0.148167864124,0.000299289270818,0.00361280150962,2.33072219461,,,,,"",,,0,-5.98838253789e-05,-0.00116773459489,-0.000868315467992,0,0,0.000299392233765,0.00146061582511,0.00129340076835,0.000433451287145,0.000186814280128,0.000246637007017,0.000443642925098,16.4466962157,"test",333.57748,0.0012066761821,1.00146061583,1.00120667618,31230.8,26054.3,1.59628161186,24895851,0.108049343103,334.095316817,332.890473183,0.904288976637,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:40:00.000+09:00",333.98,334.06,333.95,333.96,17006,-5.98838253789e-05,0.000476631429094,0.00152646115921,67.983352525,333.763039279,333.610429794,0.152609484636,0.080435683549,0.0721738010873,333.518345,333.549388,0.145441588116,0.000296696315306,0.00380969268334,-1.22217188549,,,,,"",,,0,-0.000479099293328,-0.00107797340999,-0.000808480057492,0,0,0.000329361039583,0.001324230006,0.00123103808543,0.000456969351528,0.000240854244667,0.000216115106861,0.000435506013042,15.5523429033,"test",333.58298,0.00113021353787,1.00132423001,1.00113021354,27652.6,25440.3,0.668466959902,24878845,0.134792042547,334.153646199,332.883043801,0.847594967906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:41:00.000+09:00",333.96,334.03,333.701,333.8,38506,-0.000479099293328,-0.000538954428409,0.00159060269169,58.4980201148,333.768725544,333.624472032,0.14425351197,0.0931992492332,0.0510542627371,333.54485,333.545388,0.15855290325,0.000290273100583,0.00381274316401,1.66503646332,,,,,"",,,0,-2.99580587177e-05,-0.000361893349311,-0.000329538645896,0,0,0.000985147921907,0.000764964591718,0.000763350383967,0.000432155518185,0.000279206858098,0.000152948660087,0.000474993718544,16.3691114413,"test",333.58473,0.000645323303618,1.00076496459,1.0006453233,28988.4,26073.7,1.47681380088,24840339,0.107224904789,334.180710423,332.908989577,0.700633653727,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:42:00.000+09:00",333.83,333.86,333.76,333.79,30692,-2.99580587177e-05,-0.000524007006722,0.00180077433296,57.9537726793,333.771998537,333.636733363,0.135265174275,0.101612434242,0.0336527400335,333.57485,333.541188,0.154370553018,0.000282225714876,0.00373252801369,0.572507877836,,,,,"",,,0,-0.00050930225591,-0.000284610084185,-0.000778932861979,0,8.98741761532e-05,0.000299580587178,0.000644982677801,0.00074597083944,0.000405240343555,0.000304420246986,0.000100820096568,0.000462478064106,16.1422694636,"test",333.586561667,0.000609851704808,1.00064498268,1.0006098517,29462.8,26385.2,1.16322787017,24809647,0.0941531616209,334.197388736,332.952311264,0.672800492169,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:43:00.000+09:00",333.79,333.82,333.61,333.62,23811,-0.00050930225591,-0.00116762971169,0.00147089724732,49.5192105599,333.748614147,333.635493854,0.113120292328,0.103914005859,0.00920628646943,333.59935,333.534588,0.158344084945,0.000306090678474,0.00352640430791,-0.37732860574,,,,,"",,,0,-8.99226665069e-05,0.00026976799952,-3.80672621545e-05,1,0,0.000629138080829,6.19006002258e-05,0.000256081387278,0.000339069277407,0.000311474149808,2.75951275986e-05,0.000474624078129,15.8879056844,"test",333.587728333,9.67411685917e-05,1.0000619006,1.00009674117,30321,26597.8,0.895224417057,24785836,0.0854074397131,334.187553092,333.011146908,0.517553460925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:44:00.000+09:00",333.62,333.695,333.57,333.59,32401,-8.99226665069e-05,-0.00116773459489,0.00123026555307,48.1864182126,333.72421197,333.632123939,0.0920880310616,0.101548810899,-0.00946077983793,333.619845,333.529188,0.155962364592,0.000307551341254,0.00333329715814,0.707881106547,,,,,"",,,0,2.99769177734e-05,0.000329746095507,-0.00026979225996,1,0,0.000374677777112,-8.94581076255e-05,0.00018232887012,0.000276051533504,0.000304412035431,-2.83605019273e-05,0.000467527097911,16.195857352,"test",333.587741667,6.76983309433e-06,0.999910541892,1.00000676983,28483.2,27498.6,1.17827816689,24753435,-0.00246012524274,334.175872041,333.063817959,0.473162276454,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:45:00.000+09:00",333.59,333.65,333.5687,333.6,23376,2.99769177734e-05,-0.00107797340999,0.000861352800927,48.6822335449,333.705102436,333.629744388,0.0753580482336,0.0963106583663,-0.0209526101327,333.6342,333.523288,0.15062933855,0.000297686898765,0.00322583283506,-0.622943494521,,,,,"",,,0,0.000237410071942,0.000119904076739,-0.000179856115108,1,0,0.000243712341497,-0.000102507476752,0.000230004928471,0.000225893429957,0.000288701014288,-6.28075843306e-05,0.000451526794214,15.8694079327,"test",333.586741667,3.97447850211e-05,0.999897492523,1.00003974479,29757.2,27626.7,0.84613797522,24776811,0.00218810064177,334.172324079,333.096075921,0.468222942107,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:46:00.000+09:00",333.61,333.8095,333.57,333.6792,50757,0.000237410071942,-0.000361893349311,0.000828126673087,52.5546318633,333.701117446,333.633407767,0.0677096793714,0.0905904625673,-0.022880783196,333.648005,333.523872,0.156977242939,0.000296503532015,0.00316361983603,2.66251436518,,,,,"",,,0,4.73508687386e-05,-4.25558440561e-05,3.23664166062e-05,0,2.99760191846e-05,0.000717925659472,9.34967376769e-05,0.000465717788261,0.000202918489889,0.00027148969,-6.85712001106e-05,0.000470443596541,16.6449849299,"test",333.586311667,0.000278453671763,1.00009349674,1.00027845367,32207.4,29312.3,1.73159390427,24827568,0.0595671441681,334.175772723,333.120237277,0.529553720903,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:47:00.000+09:00",333.6792,333.78,333.63,333.695,29838,4.73508687386e-05,-0.000284610084185,0.00115508085566,53.311531838,333.700176301,333.637970154,0.0622061461674,0.0849135992873,-0.0227074531199,333.667255,333.525772,0.156478868443,0.000287241705822,0.00302473395327,0.0271431441188,,,,,"",,,0,4.49512279177e-05,-0.000464496021816,-0.00097394327155,0,0,0.000449533563974,8.31517015358e-05,0.000507391075014,0.00018641617695,0.000254464703659,-6.80485267084e-05,0.000468927818647,16.1137655305,"test",333.584311667,0.000331815164749,1.0000831517,1.00033181516,32036.6,29622.25,1.00728337652,24857406,0.149208787314,334.171882338,333.162627662,0.527490583575,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:48:00.000+09:00",333.695,333.81,333.67,333.71,26773,4.49512279177e-05,0.00026976799952,0.00147049996999,54.0608164233,333.701687639,333.643305699,0.0583819404245,0.0796072675148,-0.0212253270903,333.691755,333.527172,0.155301806412,0.000277301137005,0.00276358001208,-0.375055373025,,,,,"",,,0,-2.99661382638e-05,-0.000569356627012,-0.00122861166881,0,0,0.000419544793899,5.46762085867e-05,0.000548165233146,0.000174948129887,0.000238552238515,-6.3604108628e-05,0.000465379540355,16.0054216603,"test",333.581143333,0.000386282825759,1.00005467621,1.00038628283,32629,29733.1,0.900444285998,24884179,0.234968772176,334.152846932,333.230663068,0.519784557837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:49:00.000+09:00",333.71,333.84,333.6401,333.7,30318,-2.99661382638e-05,0.000329746095507,0.00130526757985,53.4450190479,333.701428002,333.647505276,0.0539227257779,0.0744703591674,-0.0205476333895,333.713505,333.526572,0.158487391668,0.000277801935765,0.00250212401376,0.027287302195,,,,,"",,,0,-0.000179802217561,-0.000839077015283,-0.001105783638,0,0,0.000599023103892,-4.04688446758e-05,0.000519982557792,0.000161590427863,0.000223165595347,-6.15751674844e-05,0.000474939741289,16.1297393591,"test",333.576226667,0.000371049623561,0.999959531155,1.00037104962,32212.4,30107,1.00700833693,24853861,0.143768890956,334.131001287,333.296008713,0.483826203476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:50:00.000+09:00",333.68,333.74,333.52,333.64,29788,-0.000179802217561,0.000119904076739,0.00111021094008,49.7810230958,333.69197754,333.64694933,0.0450282103051,0.0685819293949,-0.0235537190899,333.732005,333.525372,0.162881149406,0.000282764140668,0.00219925856024,-0.0502643257372,,,,,"",,,0,7.49310634218e-05,-0.00224793190265,-0.000629420932742,0,-5.99340725201e-05,0.000659274797723,-0.000275685276274,0.000343685996998,0.000134960467285,0.000205556676043,-7.05962087575e-05,0.000488194309453,16.1119235748,"test",333.57156,0.000205173366699,0.999724314724,1.00020517337,33494.8,30176.2,0.987135557161,24824073,0.0470188426641,334.098986484,333.365023516,0.37464626431,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:51:00.000+09:00",333.65,333.88,333.4405,333.665,69031,7.49310634218e-05,-4.25558440561e-05,0.00118522519279,51.2797774376,333.687827149,333.648286417,0.0395407328229,0.0627736900805,-0.0232329572576,333.751755,333.523296,0.182639638734,0.000282499962873,0.00181091223122,3.22084395058,,,,,"",,,0,-0.00037462724589,-0.0017682406006,-0.000644358862931,0,2.99724253687e-05,0.00131728809495,-0.000259938708038,0.000424869871759,0.000118504286703,0.000188133877034,-6.96295903305e-05,0.000547374278795,16.9524484971,"test",333.565976667,0.000296862810539,0.999740061292,1.00029686281,37149.6,32113.6,2.14958771362,24893104,0.151661601315,334.053952568,333.449557432,0.356459797689,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:52:00.000+09:00",333.665,333.78,333.54,333.54,57364,-0.00037462724589,-0.000464496021816,0.000179920834833,44.1800245353,333.665084511,333.640265201,0.0248193104899,0.0551828141624,-0.0303635036725,333.754755,333.520544,0.186736807396,0.000265333921287,0.00175205657889,1.88365365554,,,,,"",,,0,-5.99628230499e-05,-0.00212868021826,-0.000359776938298,0,0,0.000719284312109,-0.000643451506781,5.8335237064e-05,7.4411796156e-05,0.00016544586605,-9.10340698942e-05,0.000559863306938,16.7669350583,"test",333.55831,-5.48929511003e-05,0.999356548493,0.999945107049,42654.8,33841.2,1.6950935546,24835740,0.0254600900677,334.047133607,333.462376393,0.132745018322,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:53:00.000+09:00",333.54,333.62,333.5,333.52,40960,-5.99628230499e-05,-0.000569356627012,-0.000299742221689,43.1506136771,333.642763817,333.631356667,0.011407149853,0.0464276813005,-0.0350205314475,333.749755,333.521044,0.181969892582,0.000248248702078,0.00182526352263,0.506154832968,,,,,"",,,0,-0.000299832094027,-0.000869513072679,-0.00032981530343,0,0,0.000359776938298,-0.000688404999728,-3.13023726328e-06,3.4202296273e-05,0.000139205089052,-0.000105002792779,0.000545604139428,16.4300541665,"test",333.551143333,-9.33689899008e-05,0.999311595,0.99990663101,45492.2,34710.3,1.18005318306,24794780,-0.0681440379369,334.054345627,333.445164373,0.12284624045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:54:00.000+09:00",333.52,333.56,333.385,333.42,46203,-0.000299832094027,-0.000839077015283,-0.000988764044944,38.3403040419,333.608492461,333.615700618,-0.007208157197,0.035700513601,-0.042908670798,333.733255,333.519844,0.181472043112,0.00023729844403,0.00201837726276,0.878028511319,,,,,"",,,0,-0.00158958670746,0.000809789454742,0.000779797252714,1,0,0.000524706164548,-0.000938638853955,-0.000299364495985,-2.16188506898e-05,0.000107073701641,-0.00012869255233,0.000544274617935,16.5502030315,"test",333.54381,-0.000371195615952,0.999061361146,0.999628804384,48669.2,35148.9,1.31449348344,24748577,-0.186264719522,334.070054807,333.396455193,0.0349537119368,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:55:00.000+09:00",333.42,333.51,332.71,332.89,129752,-0.00158958670746,-0.00224793190265,-0.00272887221095,23.4314183085,333.497955159,333.561945016,-0.0639898575103,0.0157624393787,-0.0797522968891,333.68771,333.507244,0.225652611461,0.000406556136565,0.00297538418712,3.72007060456,,,,,"",,,0,0.000555739133047,0.00240319625101,0.00240319625101,1,0,0.0023993761622,-0.00239058849365,-0.00185076639595,-0.00019222523209,4.73502940273e-05,-0.000239575526117,0.000677859387368,17.5811923434,"test",333.52706,-0.00191006990557,0.997609411506,0.998089930094,68662,39891.65,3.25261050872,24618825,-0.370489814284,334.184134568,333.191285432,-0.303455400483,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:56:00.000+09:00",332.89,333.34,332.88,333.075,87071,0.000555739133047,-0.0017682406006,-0.00270974309839,33.1963727201,333.432885135,333.525875015,-0.0929898807471,-0.00598802464642,-0.0870018561007,333.64246,333.500344,0.242391710642,0.000408163149003,0.0032626675135,1.69845205159,,,,,"",,,0,-0.000735570066802,0.00184643098401,0.00160624483975,1,0,0.00138183784433,-0.00170080270958,-0.0012753929873,-0.0002791860114,-1.79780068946e-05,-0.000261208004506,0.000727739129753,17.1828468811,"test",333.517476667,-0.00132669709273,0.99829919729,0.998673302907,72270,42653.85,2.04133976183,24705896,-0.281738928608,334.186742208,333.098177792,-0.0212920723755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:57:00.000+09:00",333.075,333.075,332.81,332.83,60372,-0.000735570066802,-0.00212868021826,-0.00339855972931,28.0876327818,333.340133575,333.474328718,-0.134195142477,-0.0316294482125,-0.102565694264,333.58571,333.489844,0.244006588454,0.000427776950333,0.00376604999129,0.614954542696,,,,,"",,,0,0.00120181474026,0.00210317579545,0.00177267674188,1,0,0.000795616602867,-0.0022654147865,-0.00197860298258,-0.000403194250749,-9.503184272e-05,-0.000308162408029,0.000733126786809,16.8159125992,"test",333.504643333,-0.00202289037595,0.997734585213,0.997977109624,72871.6,44256.45,1.36414014228,24645524,-0.307748362103,334.21386023,332.95755977,-0.101536036893,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:58:00.000+09:00",332.83,333.32,332.81,333.23,86150,0.00120181474026,-0.000869513072679,-0.00233525942337,43.402104956,333.323189948,333.456230294,-0.133040345912,-0.0519116277524,-0.0811287181596,333.54671,333.486844,0.26300611785,0.000519238600295,0.00368551935721,1.42449790536,,,,,"",,,0,0.00138042793266,0.00113225099781,0.000570176754794,1,0,0.00153231379383,-0.000949522182365,-0.000770177308704,-0.000399244803625,-0.000155783176042,-0.000243461627583,0.000789263025087,17.172678219,"test",333.49781,-0.000803033759052,0.999050477818,0.999196966241,81909.6,47587.95,1.81033223747,24731674,-0.216196537149,334.161356428,332.932063572,0.242364076719,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T04:59:00.000+09:00",333.23,333.7399,333.21,333.69,229933,0.00138042793266,0.000809789454742,-0.000868315467992,55.2140789441,333.379622264,333.473546569,-0.0939243047753,-0.060314163157,-0.0336101416184,333.53221,333.490642,0.282069966575,0.000613389471481,0.00351447440079,3.60202117865,,,,,"",,,0,0,-0.000569390751895,-0.000809134226378,0,0,0.00159019295982,0.000473087741661,0.000597791886466,-0.000281471739565,-0.000180749087947,-0.000100722651618,0.000845305422922,18.1557556724,"test",333.497143333,0.000578285813003,1.00047308774,1.00057828581,118655.6,57005.1,4.033551384,24961607,0.0576755413112,334.118305207,332.946114793,0.634611235625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:00:00.000+09:00",333.68,333.8,333.46,333.69,599510,0,0.00240319625101,-0.000808480057492,55.2140789441,333.427372685,333.489580156,-0.0622074713517,-0.0606928247959,-0.00151464655579,333.51871,333.491642,0.286207826105,0.000613447101177,0.00334502810197,4.04698835829,,,,,"",,,0,0,-0.000449519014654,-0.000119871737241,0,-2.99679343103e-05,0.00101890976655,0.000513584380319,0.000594791518044,-0.000186422941508,-0.000181883858659,-4.53908284872e-06,0.000857705733181,19.1140803571,"test",333.496976667,0.000578785856659,1.00051358438,1.00057878586,212607.2,86130.3,6.96050054394,24961607,0.0480446486312,334.076524729,332.960895271,0.653536641446,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:01:00.000+09:00",333.69,333.7,333.46,333.69,7883133,0,0.00184643098401,-0.000329538645896,55.2140789441,333.467776887,333.504426071,-0.0366491833834,-0.0558840965134,0.0192349131301,333.51321,333.495042,0.282907267098,0.000605140595041,0.0032904671293,4.34688574463,,,,,"",,,0,-0.000479486948965,0,-0.000809134226378,0,0,0.000719230423447,0.000530083950798,0.000584590399997,-0.000109830032016,-0.00016747309333,5.76430613145e-05,0.000847814639629,21.6904483903,"test",333.495663333,0.000582726218159,1.00053008395,1.00058272622,1771819.6,478361.65,16.4794418616,24961607,0.0126753471981,334.061917127,332.964502873,0.661096868611,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:02:00.000+09:00",333.68,333.69,333.32,333.53,1313,-0.000479486948965,0.00210317579545,-0.000778932861979,50.624245103,333.477349674,333.506320436,-0.0289707619451,-0.0505014295998,0.0215306676546,333.50021,333.495842,0.289128176591,0.000613520896693,0.00320229206852,-0.279118368007,,,,,"",,,0,0.000231763259677,-0.000479716966989,-0.000256948400444,0,-2.99679343103e-05,0.00110881356948,8.93252810847e-05,0.000102424065605,-8.6861037823e-05,-0.000151414953976,6.45539161534e-05,0.000866873074658,12.9898049741,"test",333.493203333,0.000110337081233,1.00008932528,1.00011033708,1760007.8,476892.7,0.00275323987975,24960294,0.0157946431136,334.034192539,332.966227461,0.527894170542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:03:00.000+09:00",333.52,333.67,333.37,333.6073,908,0.000231763259677,0.00113225099781,-3.80672621545e-05,52.6712386116,333.497342032,333.513800403,-0.0164583717932,-0.0436928180385,0.0272344462452,333.499575,333.498988,0.289904735406,0.000606320492353,0.00319905146985,-0.278632985145,,,,,"",,,0,-0.000321635647661,-0.00092114291264,-3.11743777789e-05,0,-2.99823104368e-05,0.000899469313105,0.00032301390489,0.000324774598716,-4.93345672989e-05,-0.000130970809207,8.16362419084e-05,0.000868999975137,12.6212122326,"test",333.495075,0.000336511716103,1.0003230139,1.00033651172,1742959.4,475747.55,0.00190857525173,24961202,0.0184305731054,334.033016153,332.966133847,0.600971774895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:04:00.000+09:00",333.65,333.67,333.4,333.5,1188,-0.000321635647661,-0.000569390751895,-0.00026979225996,49.5974967893,333.49775095,333.512778151,-0.0150272014829,-0.0379596947273,0.0229324932444,333.495075,333.502988,0.288482968591,0.000610097235995,0.00318943248998,-0.277484591694,,,,,"",,,0,0.000119940029985,-0.000506746626687,-0.00023988005997,0,0.000127994801073,0.000809334807722,1.47678342779e-05,-8.95943996804e-06,-4.50590749112e-05,-0.000113822173095,6.87630981842e-05,0.000865016397574,12.8896718893,"test",333.495408333,1.37683055059e-05,1.00001476783,1.00001376831,1697210.4,474186.9,0.00250534124836,24960014,0.0217824448545,334.026905014,332.963244986,0.504630238867,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:05:00.000+09:00",333.69,333.69,333.31,333.54,2474,0.000119940029985,-0.000449519014654,-0.000179856115108,50.7513047652,333.504250804,333.514794585,-0.0105437808525,-0.0324765119524,0.0219327310999,333.492075,333.509388,0.295019899406,0.00061073107973,0.00317910274652,-0.276071306634,,,,,"",,,0,0.000449721172873,-0.000329795526773,-0.000268933261378,0,0.000569715142429,0.00113943028486,0.000143706563342,9.17875211355e-05,-3.16117432765e-05,-9.73691669736e-05,6.5757423697e-05,0.000884511301211,13.623355563,"test",333.495741667,0.000132710340204,1.00014370656,1.00013271034,1577803.2,473141.8,0.00522887641718,24962488,0.0196217074881,334.022177786,332.961972214,0.54520349759,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:06:00.000+09:00",333.35,333.69,333.34,333.69,443,0.000449721172873,0,3.23664166062e-05,54.9189558118,333.532827603,333.527772764,0.00505483965117,-0.0249702416317,0.0300250812828,333.492615,333.518588,0.298947049448,0.000616734160994,0.00318379215501,-0.275680539932,,,,,"",,,0,-0.000958973897929,-0.000719230423447,-0.000809134226378,0,-0.000569646818972,0.00104934940337,0.00059187217684,0.000513950364889,1.51483102615e-05,-7.4830656093e-05,8.99789663545e-05,0.000895882554012,11.9037889531,"test",333.500241667,0.000568990092436,1.00059187218,1.00056899009,1265.2,470626.1,0.000941299260708,24962931,0.0143811616058,334.023500586,332.961729414,0.685901638054,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:07:00.000+09:00",333.41,333.63,333.37,333.37,2199,-0.000958973897929,-0.000479716966989,-0.00097394327155,45.979617451,333.507777203,333.516085892,-0.00830868946599,-0.0216379311985,0.0133292417325,333.476365,333.520088,0.300450831631,0.000651061237226,0.00314849587873,-0.273781644244,,,,,"",,,0,-0.000209976902541,0.000149983501815,0.000149983501815,1,-0.000839102160688,0.000779166292067,-0.000318958136658,-0.000450011874547,-2.4923326832e-05,-6.49066538636e-05,3.99833270316e-05,0.000901253357022,13.5050123389,"test",333.500491667,-0.000391278783472,0.999681041863,0.999608721217,1442.4,469244.15,0.00468625980739,24960732,0.0110098335802,334.00133948,332.95139052,0.398695075698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:08:00.000+09:00",333.3,333.42,333.3,333.3,317,-0.000209976902541,-0.00092114291264,-0.00122861166881,44.2816112773,333.475811479,333.50007953,-0.0242680505752,-0.0221639550739,-0.00210409550133,333.455865,333.518388,0.287561486514,0.000651601986478,0.00311204704973,-0.274052768064,,,,,"",,,0,9.30093009301e-05,0.0003300330033,0.000660066006601,1,-0.000209976902541,0.000359960404356,-0.000467423177577,-0.000654800478348,-7.28114328689e-05,-6.64985150731e-05,-6.31291779577e-06,0.000862770736616,11.5679542238,"test",333.499158333,-0.000597177918914,0.999532576822,0.999402822081,1324.2,467921.35,0.000677464278986,24960415,0.0081462408159,333.97473017,332.93699983,0.34980202095,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:09:00.000+09:00",333.4,333.46,333.3001,333.331,1793,9.30093009301e-05,-0.000506746626687,-0.001105783638,45.2459694,333.45353279,333.48755512,-0.0340223300702,-0.0245356300731,-0.00948669999705,333.437415,333.515008,0.278449951763,0.000652447894653,0.00305290722765,-0.272291647175,,,,,"",,,0,0.000297002079015,0.00104700732905,0.000972306806148,1,0.000300030003,0.000479747974797,-0.000319145348461,-0.000551723297562,-0.000102067704684,-7.36074054712e-05,-2.84602992133e-05,0.000835355702779,13.3007831371,"test",333.49634,-0.00049577755486,0.999680854652,0.999504222445,1445.2,466495.1,0.00384355591302,24962208,0.011612876534,333.946391747,332.928438253,0.395461825512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:10:00.000+09:00",333.36,333.49,333.3,333.43,268,0.000297002079015,-0.000329795526773,-0.000629420932742,48.3220870668,333.449912361,333.483291778,-0.0333794170812,-0.0263043874747,-0.00707502960644,333.426915,333.514588,0.272132098066,0.000656156550088,0.00300167137694,-0.272258178388,,,,,"",,,0,5.99826050445e-05,0.000779773865579,0.000359895630267,1,8.70006090044e-05,0.000570003990028,9.25240243421e-06,-0.000253626087264,-0.00010010921957,-7.88902842418e-05,-2.12189353281e-05,0.000816159607911,11.4004311195,"test",333.49284,-0.000188429832556,1.0000092524,0.999811570167,1004,465019.1,0.000576320413506,24962476,0.0148814317519,333.927334014,332.926495986,0.503082416851,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:11:00.000+09:00",333.69,333.69,333.33,333.45,75,5.99826050445e-05,-0.000719230423447,-0.000644358862931,48.9461023657,333.449925844,333.48082572,-0.0308998765104,-0.0272234852819,-0.00367639122856,333.416165,333.51819,0.278408376775,0.000656043661191,0.00293085124635,-0.270214424363,,,,,"",,,0,-8.99685110211e-05,0.00047983205878,0.000179937022042,1,0.000779773865579,0.0010796868908,0.000101479782781,-0.000204456614496,-9.26671960127e-05,-8.16418811872e-05,-1.10253148255e-05,0.00083493290381,10.1270210278,"test",333.491673333,-0.000124960641196,1.00010147978,0.999875039359,930.4,461571.3,0.000162488438948,24962551,0.00752288974639,333.904761591,332.927568409,0.53462467872,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:12:00.000+09:00",333.52,333.65,333.34,333.42,245,-8.99685110211e-05,0.000149983501815,-0.000359776938298,48.0096308323,333.445321868,333.476320111,-0.0309982435675,-0.027978436939,-0.00301980662848,333.410165,333.52279,0.280664921291,0.000651528520955,0.0029111441973,-0.26832937689,,,,,"",,,0,-2.99922020275e-05,0,0.000809789454742,0,0.000209926525716,0.000929674613885,2.94982008122e-05,-0.000308194831304,-9.29705583572e-05,-8.39134933087e-05,-9.05706504852e-06,0.00084177590214,11.3106734087,"test",333.490506667,-0.000211420311095,1.0000294982,0.999788579689,539.6,458715.35,0.000534100286812,24962306,0.0137957014083,333.895467534,332.924862466,0.51013285458,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:13:00.000+09:00",333.59,333.69,333.41,333.41,330501,-2.99922020275e-05,0.0003300330033,-0.00032981530343,47.6821426314,333.439887734,333.471407511,-0.0315197762353,-0.0286867047982,-0.00283307143701,333.404665,333.52839,0.280617426913,0.000651464238766,0.00289549037876,-0.0836294257107,,,,,"",,,0,0.000809813742839,2.99931015866e-05,0.000299931015866,1,0.000509867434467,0.000839781656769,1.60015757429e-05,-0.000354962286719,-9.45375850612e-05,-8.604032512e-05,-8.49725994126e-06,0.000841658699239,18.5177379369,"test",333.48984,-0.000239407593347,1.00001600158,0.999760592407,66576.4,473192.4,0.698449510178,24631805,-0.0172207964456,333.88735,332.92198,0.505526378488,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:14:00.000+09:00",333.62,333.69,333.41,333.68,1296,0.000809813742839,0.00104700732905,0.000779797252714,56.3414814565,333.476828083,333.486858806,-0.0100307231831,-0.0249555084752,0.0149247852921,333.417665,333.538388,0.280573324991,0.00067188462541,0.00298374698949,-0.275160757471,,,,,"",,,0,2.99688324144e-05,-0.000779189642771,-0.000389594821386,0,0.000629855133319,0.000839806844426,0.000786805942031,0.000424574816857,-3.0060906207e-05,-7.47887451307e-05,4.47278389237e-05,0.000840845495658,12.9772226392,"test",333.496173333,0.000551210722538,1.00078680594,1.00055121072,66477,470947.05,0.00275190172653,24633101,-0.0122599769974,333.915081977,332.920248023,0.763697272189,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:15:00.000+09:00",333.68,333.7,333.66,333.69,907,2.99688324144e-05,0.000779773865579,0.00240319625101,56.6278115787,333.509623762,333.501906302,0.00771746052641,-0.0184209146749,0.0261383752013,333.457665,333.54593,0.263389516063,0.000558773940108,0.00268342651428,-0.271372886428,,,,,"",,,0,-0.000239743474482,-0.000119871737241,-0.000538523779556,0,0,0.000119875329657,0.000696745117555,0.000431934516484,2.31276350098e-05,-5.52036760913e-05,7.8331311101e-05,0.00078932397154,12.6203581725,"test",333.504006667,0.000557694449288,1.00069674512,1.00055769445,66604.8,464504.8,0.00195261706661,24634008,0.00163432110928,333.90506957,333.01026043,0.759647549075,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:16:00.000+09:00",333.69,333.69,333.48,333.61,167,-0.000239743474482,0.00047983205878,0.00160624483975,53.5992828802,333.525066261,333.509913243,0.0151530180137,-0.0117061281372,0.0268591461509,333.484415,333.550068,0.259575979201,0.000554651158154,0.00249203683851,-0.269094831371,,,,,"",,,0,-0.000569527292347,-0.000569527292347,-0.000259284793621,0,0,0.000629326620516,0.000376584315042,0.000179679171883,4.54213543169e-05,-3.50892603255e-05,8.05106146424e-05,0.000778082129437,10.9279844075,"test",333.51034,0.000298821319903,1.00037658432,1.00029882132,66623.2,460159.6,0.000362917561646,24633841,-0.00782934877377,333.899942724,333.068887276,0.651115067491,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:17:00.000+09:00",333.68,333.7,333.42,333.42,1141,-0.000569527292347,0,0.00177267674188,47.1497324217,333.50890222,333.503253002,0.00564921811889,-0.00823505888597,0.0138842770049,333.513915,333.552268,0.26103483783,0.000543506042991,0.00174174760232,-0.266676908137,,,,,"",,,0,0,7.28810509267e-05,0.000419890828385,1,0.000209825844549,0.000839303378196,-0.000281592448699,-0.000396543548612,1.69432491119e-05,-2.46987549816e-05,4.16420040935e-05,0.00078290095924,12.849065935,"test",333.512423333,-0.000277121111141,0.999718407551,0.999722878889,66802.4,457198.05,0.00249563619092,24632700,-0.00140245567539,333.804363531,333.223466469,0.338327638102,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:18:00.000+09:00",333.48,333.69,333.42,333.42,242,0,2.99931015866e-05,0.000570176754794,47.1497324217,333.495224956,333.497086113,-0.00186115750375,-0.00696027860953,0.00509912110577,333.523415,333.556268,0.261675206556,0.000479823842172,0.00158248167231,-0.264530916527,,,,,"",,,0,0,0.000530562053866,0.000449883030412,1,0.000179953212165,0.000809789454742,-0.000310068185168,-0.000408530772985,-5.58202118575e-06,-2.08754082224e-05,1.52933870367e-05,0.000784821566062,11.2983530761,"test",333.513006667,-0.000278869683663,0.999689931815,0.999721130316,750.6,452902.65,0.000534331163662,24632700,-0.0109266307009,333.787312346,333.259517654,0.304062068715,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:19:00.000+09:00",333.7,333.7,333.42,333.42,264,0,-0.000779189642771,-0.000809134226378,47.1497324217,333.483651886,333.491376031,-0.00772414515677,-0.00711305191897,-0.000611093237797,333.509915,333.559368,0.262984120374,0.00036624877226,0.00153478411898,-0.257472153344,,,,,"",,,0,0.000689820646632,0,0.000274728570572,0,0.000839781656769,0.000839781656769,-0.000269602179593,-0.00041782067413,-2.31664122031e-05,-2.13336090186e-05,-1.83280318456e-06,0.000788747286827,11.3853634203,"test",333.511673333,-0.000274872937481,0.99973039782,0.999725127063,544.2,441419.2,0.000598070949338,24632700,-0.0372556291163,333.765847861,333.253982139,0.324338696068,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:20:00.000+09:00",327.74,333.7,327.74,333.65,15,0.000689820646632,-0.000119871737241,-0.000119871737241,55.2846853128,333.509243903,333.503125954,0.00611794879217,-0.00446685177675,0.0105848005689,333.507915,333.566968,0.669913826061,0.000399410054597,0.00150429475134,-0.239813309585,,,,,"",,,0,-0.000689345122134,-0.000598531395174,-5.99430540985e-05,0,-0.0170355707516,0.0178753524084,0.000426031867939,0.000248921529904,1.83364267711e-05,-1.33878368852e-05,3.17242636563e-05,0.00200783403585,8.51834253067,"test",333.51499,0.000404809391026,1.00042603187,1.00040480939,365.8,411444.45,3.64569263238e-05,24632715,-0.039967971375,333.758762103,333.257067897,0.783210366558,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:21:00.000+09:00",333.69,333.6999,333.42,333.42,19428,-0.000689345122134,-0.000569527292347,-0.000809134226378,47.4235294358,333.495514072,333.496968476,-0.00145440436808,-0.00386436229501,0.00240995792694,333.494415,333.569968,0.642055695628,0.000426254085117,0.00143317046409,0.0162897636698,,,,,"",,,0,7.28810509267e-05,0,0.000358706736248,0,0.000119886108197,0.00083890304211,-0.000223137170078,-0.000449584837925,-4.3620789637e-06,-1.15900734659e-05,7.22799450224e-06,0.00192566641362,15.6838737144,"test",333.517491667,-0.000292313504097,0.99977686283,0.999707686496,4218,18259.2,1.06401156677,24613287,-0.953820539783,333.733392173,333.255437827,0.344305213044,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:22:00.000+09:00",333.4562,333.458,333.4443,333.4443,98,7.28810509267e-05,7.28810509267e-05,-0.000256948400444,48.2606075963,333.487634984,333.493067108,-0.00543212374578,-0.00417791458517,-0.00125420916061,333.49013,333.569254,0.598908860226,0.000414645034884,0.00143539053717,-0.252216890599,,,,,"",,,0,0.000457647649098,-7.28757396662e-05,-4.25858231795e-05,0,0.000108571771339,4.10893167777e-05,-0.000137425356486,-0.000374596874567,-1.62909479807e-05,-1.25295726608e-05,-3.76137531999e-06,0.00179612864945,10.3944739152,"test",333.52173,-0.000232158786176,0.999862574644,0.999767841214,4009.4,18198.45,0.00538507400356,24613385,-0.953127876275,333.729474288,333.250785712,0.404259257026,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:23:00.000+09:00",333.4,333.5969,333.4,333.5969,181,0.000457647649098,0.000530562053866,-3.11743777789e-05,53.2900195685,333.504444986,333.500758433,0.00368655336564,-0.002605020995,0.00629157436064,333.48961,333.568792,0.570193941639,0.000424119794738,0.00142953160279,-0.250522652386,,,,,"",,,0,-0.000530280707045,-0.000230517729631,-0.000290470325114,0,-0.000132855772313,0.000590503421411,0.000321719168402,8.42644775951e-05,1.10509221328e-05,-7.80888849688e-06,1.88598106297e-05,0.00170923033649,11.0084469705,"test",333.529511667,0.000202046088805,1.00032171917,1.00020204609,3997.2,18162.1,0.00996580791869,24613566,-0.957036906525,333.727976968,333.251243032,0.725052155387,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:24:00.000+09:00",333.6297,333.6297,333.41,333.42,46,-0.000530280707045,0,-0.00023988005997,47.5229254749,333.49145345,333.494776327,-0.00332287685609,-0.00274859216722,-0.000574284688868,333.48561,333.562192,0.545158660093,0.000434310406948,0.00144062045873,-0.25155916191,,,,,"",,,0,9.08763721432e-05,0.000705116669666,0.00011996880811,1,9.83222565918e-05,0.000658579261378,-0.000196740123209,-0.000426283324101,-9.96603939802e-06,-8.24363315704e-06,-1.72240624098e-06,0.00163505086705,9.63810955132,"test",333.53351,-0.000340325624253,0.999803259877,0.999659674376,3953.6,18105,0.0025407346037,24613520,-0.956901408451,333.725823096,333.245396904,0.363433757297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:25:00.000+09:00",333.42,333.51,333.41,333.4503,115,9.08763721432e-05,-0.000598531395174,-0.000268933261378,48.5499862232,333.48512215,333.491481784,-0.00635963413117,-0.00347080056001,-0.00288883357116,333.481125,333.55518,0.513361612944,0.000433915284646,0.00143535270839,-0.248859583486,,,,,"",,,0,-9.08681143788e-05,0.000298995082626,2.90897923918e-05,1,0,0.000299922020275,-9.24340170675e-05,-0.00031443073377,-1.9072209955e-05,-1.04087492499e-05,-8.66346070512e-06,0.00153954461263,10.5544520346,"test",333.5358,-0.000256344296474,0.999907565983,0.999743655704,3973.6,17987.05,0.00639348864878,24613635,-0.969733780692,333.720456518,333.241793482,0.435601879226,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:26:00.000+09:00",333.4503,333.67,333.42,333.42,304,-9.08681143788e-05,0,-0.000809134226378,47.5478153721,333.475103358,333.486186837,-0.0110834794705,-0.0049933363421,-0.00609014312837,333.467625,333.54398,0.494550069162,0.000420868579044,0.00132181187723,-0.246125234669,,,,,"",,,0,0,0.000269929818247,8.99766060822e-05,1,0,0.000749736917316,-0.000142817462415,-0.000371705104676,-3.32417955446e-05,-1.49761152363e-05,-1.82656803082e-05,0.0014832645587,11.5264405237,"test",333.536081667,-0.000348033310479,0.999857182538,0.99965196669,148.8,17980.1,0.0169075811592,24613331,-0.972185916652,333.688015734,333.247234266,0.391953261372,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:27:00.000+09:00",333.6297,333.6297,333.42,333.42,44,0,-7.28757396662e-05,0.000149983501815,47.5478153721,333.466625918,333.481284109,-0.0146581904405,-0.00692630716177,-0.00773188327868,333.470125,333.53308,0.47420363565,0.000364310894422,0.00130154295767,-0.248158086949,,,,,"",,,0,0.000299922020275,0.000809789454742,4.76876012236e-05,1,0.000628936476516,0.000628936476516,-0.000150313315174,-0.000339036835567,-4.39631409047e-05,-2.077352037e-05,-2.31896205347e-05,0.00142224112426,9.59366075221,"test",333.537915,-0.000353528023943,0.999849686685,0.999646471976,138,17872.35,0.00246190344303,24613331,-0.971895134104,333.687137846,333.253112154,0.384511445214,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:28:00.000+09:00",333.4549,333.52,333.41,333.52,242,0.000299922020275,-0.000230517729631,0.000660066006601,51.3885800679,333.474837315,333.484151952,-0.00931463703586,-0.00740397313659,-0.00191066389927,333.481125,333.52328,0.448189090247,0.000366032571,0.00121909251081,-0.245346733221,,,,,"",,,0,0.000405073159031,-2.99832094027e-05,-0.000359798512833,0,0.000104672785076,0.000329914222302,0.000116573314306,-9.8343959678e-06,-2.79282712757e-05,-2.21994876967e-05,-5.72878357899e-06,0.00134381473449,11.2986529494,"test",333.542915,-6.8701804084e-05,1.00011657331,0.999931298196,150.2,17868.6,0.0135433106119,24613573,-0.970534904805,333.684397171,333.277852829,0.595623025548,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:29:00.000+09:00",333.53,333.6551,333.4172,333.6551,90,0.000405073159031,0.000705116669666,0.000972306806148,56.0688093169,333.502570036,333.496814771,0.00575526534146,-0.00477212544098,0.0105273907824,333.49733,333.516782,0.433168440943,0.000374801785946,0.00122632146762,-0.246208655396,,,,,"",,,0,-0.000314995934425,-0.000314995934425,-0.000793633905191,0,2.99832094026e-05,0.000713300551691,0.000473077250723,0.000414725757338,1.72491454243e-05,-1.43025700521e-05,3.15517154764e-05,0.00129825212006,10.3099507957,"test",333.549416667,0.000316844605484,1.00047307725,1.00031684461,159,17783.45,0.0050608852613,24613663,-0.979970140777,333.701817468,333.292842532,0.88576936245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:30:00.000+09:00",333.65,333.7,333.41,333.55,1103,-0.000314995934425,0.000298995082626,0.000359895630267,51.8838337313,333.509866954,333.500754417,0.00911253625992,-0.0019951931008,0.0111077293607,333.50333,333.508582,0.422942123733,0.00037824437777,0.00121900704833,-0.232725685358,,,,,"",,,0,-0.000119922050667,-0.000119022635287,-0.00104901813821,0,-1.52852451529e-05,0.000869160998888,0.000139938632697,0.000124188708283,2.73198508767e-05,-5.98169120312e-06,3.33015420798e-05,0.00126800216979,12.8155845165,"test",333.554083333,-1.22418928065e-05,1.00013993863,0.999987758107,356.6,17825.2,0.0618786885982,24612560,-0.981520543949,333.706601455,333.300058545,0.614797230162,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:31:00.000+09:00",333.4,333.51,333.4,333.51,264,-0.000119922050667,0.000269929818247,0.000179937022042,50.3436991328,333.509887422,333.501439275,0.00844814696518,9.34749123959e-05,0.00835467205278,333.50633,333.502782,0.403446257752,0.000379278302034,0.00121017378126,-0.24454161236,,,,,"",,,0,0.000539713951606,4.04785463706e-05,-0.000716620191299,1,-0.000449707690002,0.000329785639334,1.10042888839e-05,2.16429978686e-05,2.53310154573e-05,2.80276190807e-07,2.50507392665e-05,0.00120969763351,11.3856333106,"test",333.558083333,-0.000144152804971,1.00001100429,0.999855847195,348.6,17834.65,0.0148026454122,24612296,-0.98195086531,333.708130308,333.304529692,0.509093147657,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:32:00.000+09:00",333.6,333.69,333.51,333.69,12944,0.000539713951606,0.000809789454742,0.000809789454742,56.5886258795,333.53759705,333.515406736,0.0221903132218,0.00451284257428,0.0176774706475,333.51983,333.500782,0.38748581077,0.000395537134732,0.00127561936308,-0.0770127448727,,,,,"",,,0,-0.000539422817585,-0.000389583146034,-0.00113878150379,0,0.000269856975803,0.000539713951606,0.000510224534475,0.00056736898446,6.64997848956e-05,1.35240569819e-05,5.29757279137e-05,0.00116121493233,15.2786002891,"test",333.561583333,0.000384986380576,1.00051022453,1.00038498638,2928.6,18469.6,0.70082730541,24625240,-0.912488629965,333.732552177,333.307107823,0.899981804325,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:33:00.000+09:00",333.55,333.69,333.51,333.51,126,-0.000539422817585,-2.99832094027e-05,0.000299931015866,49.8386264965,333.53335135,333.515006237,0.0183451122751,0.00727929651444,0.0110658157606,333.52483,333.498582,0.372665395715,0.000415175321689,0.00123996121304,-0.374704062004,,,,,"",,,0,0.00011993643369,0.000179904650535,-0.000525921261731,1,-0.000419551080344,0.000539422817585,-4.44644556149e-05,3.42370271307e-05,5.5006183548e-05,2.18263215929e-05,3.31798619551e-05,0.00111740396304,10.6459785535,"test",333.55975,-0.000149148690752,0.999955535544,0.999850851309,2905.4,1950.85,0.0645872312069,24625114,-0.171489350796,333.731608926,333.318051074,0.464140446372,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:34:00.000+09:00",333.5224,333.63,333.5224,333.55,88,0.00011993643369,-0.000314995934425,-0.000389594821386,51.2307969527,333.53591268,333.517598368,0.0183143125331,0.00948629971816,0.00882801281489,333.51833,333.497782,0.35461786745,0.000374366691304,0.00116742256879,-0.368951974003,,,,,"",,,0,-0.000119022635287,-0.00011512516864,-0.000689551791336,0,3.71802944439e-05,0.000322629006626,9.49572996483e-05,0.000156576753485,5.4907247888e-05,2.84404128861e-05,2.64668350019e-05,0.00106316254669,10.2871636618,"test",333.556416667,-1.92371255534e-05,1.0000949573,0.999980762874,2905,1890.45,0.0465497632839,24625202,-0.208918511466,333.713008413,333.323651587,0.581339270104,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:35:00.000+09:00",333.63,333.63,333.5103,333.5103,326,-0.000119022635287,-0.000119022635287,-0.000538523779556,49.7548405443,333.531972268,333.517057748,0.0149145199997,0.0105719437745,0.00434257622524,333.509345,333.495988,0.337838019775,0.000374792069149,0.00106763076228,-0.313807565363,,,,,"",,,0,3.95789875156e-05,0.000358909454971,-0.000240772174053,1,0.000239844101334,0.000358866736621,2.86348797784e-06,4.2915058996e-05,4.47198182476e-05,3.16990023231e-05,1.30208159245e-05,0.00101297627022,11.5965803283,"test",333.551573333,-0.000123738985611,1.00000286349,0.999876261014,2749.6,1861.4,0.175136993661,24624876,-0.245299237133,333.687377418,333.331312582,0.502682095795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:36:00.000+09:00",333.51,333.6044,333.51,333.5235,264,3.95789875156e-05,4.04785463706e-05,-0.000259284793621,50.2678761809,333.530668842,333.517534952,0.0131338902942,0.0110843330784,0.00204955721576,333.50502,333.492874,0.320449589791,0.000371791420273,0.00103234882833,-0.327579888064,,,,,"",,,0,0.000109437565869,4.82724605613e-05,-0.000370288750268,1,-8.99522443532e-07,0.000283049728899,5.54114597735e-05,9.18340462051e-05,3.9379205046e-05,3.32340392159e-05,6.14516583017e-06,0.000960800632611,11.3856737879,"test",333.543965,-6.13562293054e-05,1.00005541146,0.999938643771,2749.6,1866.25,0.141460147354,24625140,-0.233114534494,333.677166758,333.332873242,0.553675132138,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:37:00.000+09:00",333.57,333.6286,333.51,333.56,205,0.000109437565869,-0.000389583146034,0.000419890828385,51.7354015523,333.535181328,333.520680511,0.0145008169887,0.0117676298605,0.00273318712827,333.51202,333.490174,0.306031761949,0.000349761034384,0.00101410208727,-0.329321387224,,,,,"",,,0,2.99796138625e-05,-0.000389435184075,-0.000587600431706,0,0.000139420460627,0.000355597131836,0.000143862880864,0.000209379482347,4.34728894014e-05,3.52788999295e-05,8.19398947196e-06,0.00091747140529,11.1328473625,"test",333.537215,6.83132165626e-05,1.00014386288,1.00006831322,201.8,1819.45,0.11267141169,24625345,-0.20212152024,333.681127618,333.342912382,0.641862325963,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:38:00.000+09:00",333.56,333.62,333.5286,333.57,1085,2.99796138625e-05,0.000179904650535,0.000449883030412,52.1519872315,333.540538047,333.524333807,0.0162042402737,0.0126549519431,0.00354928833061,333.51952,333.487374,0.290700921809,0.000349731842188,0.000991737700828,-0.158741724965,,,,,"",,,0,-0.000175075696256,-0.000209851005786,-0.00065953173247,0,0,0.000274013670704,0.000151355458895,0.000247763503034,4.85782302777e-05,3.79379199063e-05,1.06403103715e-05,0.00087148401178,12.7991907674,"test",333.529881667,0.000120284075097,1.00015135546,1.00012028408,393.6,1861.6,0.582831972497,24626430,-0.16840352385,333.684901941,333.354138059,0.652616421427,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:39:00.000+09:00",333.6027,333.6027,333.5116,333.5116,53,-0.000175075696256,-0.00011512516864,0.000274728570572,49.4667272031,333.53608604,333.523390562,0.0126954780011,0.0126630571547,3.242084637e-05,333.5241,333.483606,0.276443713109,0.00035236786484,0.000953793329064,-0.367257514896,,,,,"",,,0,0.000355010140577,-0.000154717257211,-0.00051452483212,0,9.80303984173e-05,0.000273106094673,-3.74785510252e-05,8.39441564633e-05,3.80660762657e-05,3.79688657148e-05,9.72105509073e-08,0.000828887850104,9.78002613283,"test",333.522075,-3.1407216449e-05,0.999962521449,0.999968592784,386.6,1851.05,0.0286323978283,24626377,-0.170794954215,333.683156531,333.365043469,0.460705794554,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:40:00.000+09:00",333.54,333.69,333.54,333.63,296,0.000355010140577,0.000358909454971,-5.99430540985e-05,54.5735186528,333.550534341,333.531287557,0.0192467841635,0.0139798025565,0.00526698160702,333.5231,333.483406,0.269440590744,0.000326884963541,0.000936078045221,-0.320814063462,,,,,"",,,0,-0.000270958846626,-0.000509546503612,-0.000989119683482,0,8.51544593952e-05,0.000449759468636,0.000320517529371,0.00043958409133,5.76890092722e-05,4.19021147873e-05,1.5786894485e-05,0.000807603005556,11.5004021749,"test",333.516575,0.000340088045099,1.00032051753,1.00034008805,380.6,1865.1,0.158704627098,24626673,-0.16197522921,333.679201826,333.366998174,0.842404707606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:41:00.000+09:00",333.56,333.56,333.51,333.5396,29,-0.000270958846626,4.82724605613e-05,0.000358706736248,50.3866655248,333.548852135,333.531903294,0.0169488413088,0.0145736103069,0.00237523100187,333.52908,333.480898,0.258766262834,0.000294024533821,0.000892514283566,-0.311596600799,,,,,"",,,0,-0.000328296849909,-0.000268633769424,-0.000653595555071,0,-0.000209813266193,0.000149866618709,3.15414775827e-05,0.000176028073428,5.08150795552e-05,4.36937932016e-05,7.12128635362e-06,0.000775818711882,9.17716080788,"test",333.512235,8.20509628379e-05,1.00003154148,1.00008205096,333.6,895.15,0.0323968050047,24626644,0.746076076635,333.677919734,333.380240266,0.535340025547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:42:00.000+09:00",333.5146,333.52,333.4301,333.4301,706,-0.000328296849909,-0.000389435184075,-4.25858231795e-05,45.8028354805,333.530582576,333.524362309,0.00622026680662,0.0129029416069,-0.00668267480026,333.52837,333.4787,0.248104386917,0.000303137862273,0.000902927620758,-0.0791413374045,,,,,"",,,0,0.000209639141757,1.7394950246e-05,0.000209639141757,1,-7.49536187008e-05,0.000269533212848,-0.000294637604591,-0.000145736444337,1.86553847617e-05,3.869759091e-05,-2.00422061483e-05,0.000744097149348,12.3690527337,"test",333.506236667,-0.000228291582873,0.999705362395,0.999771708417,433.8,925.55,0.762789692615,24625938,0.678137323753,333.678945989,333.377794011,0.173686353349,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:43:00.000+09:00",333.45,333.54,333.45,333.5,310,0.000209639141757,-0.000209851005786,-0.000290470325114,48.9928432704,333.525877564,333.522557693,0.0033198706376,0.010986327413,-0.00766645677543,333.523525,333.4783,0.238232644994,0.000288812193567,0.000885403121268,-0.224341269426,,,,,"",,,0,-0.000119940029985,-0.000299850074963,5.99700149924e-05,0,5.96826741197e-05,0.000269921641747,-7.05347546324e-05,6.50717003177e-05,9.95463459549e-06,3.29425109836e-05,-2.29878763881e-05,0.0007143407646,11.5462248354,"test",333.504236667,-1.27034867956e-05,0.999929465245,0.999987296513,278.8,932,0.332618025751,24626248,0.680364806867,333.671176385,333.375873615,0.420335999571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:44:00.000+09:00",333.62,333.62,333.45,333.46,328,-0.000119940029985,-0.000154717257211,0.00011996880811,47.2779339285,333.515742554,333.51792379,-0.0021812359978,0.00835281473086,-0.0105340507287,333.525525,333.4791,0.233358884637,0.000265038230028,0.000857495760654,-0.223242791174,,,,,"",,,0,0,-0.000209020572182,-2.99886043303e-05,0,0.000359820089955,0.000509745127436,-0.000196461725081,-5.72749536627e-05,-6.5412223289e-06,2.50489256009e-05,-3.15901479298e-05,0.000699810725837,11.6025456693,"test",333.50207,-0.000126146143561,0.999803538275,0.999873853856,333.8,946.1,0.346686396787,24625920,0.655321847585,333.668523362,333.382526638,0.270888983835,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:45:00.000+09:00",333.46,333.53,333.4507,333.46,140,0,-0.000509546503612,2.90897923918e-05,47.2779339285,333.507166777,333.513633139,-0.00646636243869,0.00538897929695,-0.0118553417356,333.52601,333.4905,0.222354678592,0.000264322755467,0.000851730228408,-0.291634280194,,,,,"",,,0,-2.99886043303e-05,-0.000779403826546,5.99772086609e-05,0,0,0.00023780963234,-0.000197915598846,-9.14568780819e-05,-1.9391718463e-05,1.61607967881e-05,-3.55525152511e-05,0.00066681064773,10.7511867609,"test",333.499736667,-0.00011915051887,0.999802084401,0.999880849481,302.6,947.35,0.14778065129,24625920,0.648387607537,333.668047092,333.383972908,0.267631120459,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:46:00.000+09:00",333.53,333.53,333.45,333.45,26,-2.99886043303e-05,-0.000268633769424,8.99766060822e-05,46.8029367802,333.498371888,333.508919573,-0.010547685292,0.00220164637917,-0.0127493316711,333.52751,333.498,0.212186487264,0.000263591162549,0.000828156796644,-0.327332791101,,,,,"",,,0,-4.22852001799e-05,-0.000536812115759,0.000149947518369,0,0.000209920230313,0.000239908834643,-0.00023239462316,-0.000143928899124,-3.16319846812e-05,6.60262821763e-06,-3.82346128989e-05,0.000636336743931,9.06770480469,"test",333.495916667,-0.000137682845193,0.999767605377,0.999862317155,302,933.45,0.0278536611495,24625894,0.672933740425,333.665616537,333.389403463,0.219383305067,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:47:00.000+09:00",333.48,333.48,333.4359,333.4359,599,-4.22852001799e-05,1.7394950246e-05,4.76876012236e-05,46.0996476344,333.488760828,333.503510716,-0.014749887695,-0.00118866043567,-0.0135612272594,333.528305,333.510118,0.200180309602,0.000263788555975,0.00081423638499,-0.13094799445,,,,,"",,,0,-0.000107666870904,-0.000377583817459,0.00025222239117,0,8.99685110212e-05,0.000132253711201,-0.000277052947575,-0.000222535977154,-4.4236051652e-05,-3.56488439208e-06,-4.06711672599e-05,0.000600356199204,12.2047172479,"test",333.491598333,-0.00016701570178,0.999722947052,0.999832984298,280.6,961.2,0.623179359134,24625295,0.622347066167,333.664090441,333.392519559,0.159738925105,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:48:00.000+09:00",333.44,333.44,333.4,333.4,45,-0.000107666870904,-0.000299850074963,-0.000359798512833,44.2754018926,333.475105316,333.495843255,-0.0207379392906,-0.00509851620665,-0.0156394230839,333.522305,333.513518,0.188738858916,0.000255635732801,0.000880751919674,-0.327334939055,,,,,"",,,0,-2.90941811636e-05,-0.000196160767846,-0.000299940011998,0,1.22962164542e-05,0.000119963087358,-0.00036670710824,-0.000340370011629,-6.22013775963e-05,-1.52924901219e-05,-4.69088874743e-05,0.000566103356078,9.6160721112,"test",333.486431667,-0.000259175961777,0.999633292892,0.999740824038,227.6,951.35,0.0473012035528,24625250,0.613706837652,333.669180205,333.375429795,0.0836431348619,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:49:00.000+09:00",333.4,333.44,333.3,333.3903,1399,-2.90941811636e-05,-0.000209020572182,-0.000793633905191,43.7713931454,333.462058344,333.488025237,-0.0259668920873,-0.00927219138278,-0.0166947007045,333.509065,333.507524,0.185257511851,0.00023650942117,0.000865485228701,0.138317510785,,,,,"",,,0,-0.000570502501123,-0.000210863963349,-0.000168571191184,0,0,0.000419916016797,-0.000356107262032,-0.000351488322044,-7.78873653112e-05,-2.78118211081e-05,-5.0075544203e-05,0.000555677570256,13.0528289944,"test",333.48127,-0.000272788933543,0.999643892738,0.999727211066,441.8,1016.8,1.37588512982,24623851,0.500983477577,333.653388585,333.364741415,0.0885461123741,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:50:00.000+09:00",333.2,333.38,333.2,333.2001,269,-0.000570502501123,-0.000779403826546,-0.00104901813821,35.2886854156,333.421757061,333.466697441,-0.0449403805509,-0.0164058292164,-0.0285345513345,333.49157,333.497726,0.185617689576,0.000257045656174,0.00117461154134,-0.255104881954,,,,,"",,,0,0.000212785050185,0.000689975783321,0.000900059753884,1,-0.000570802449861,0.000539907729769,-0.000873995105783,-0.000892437869276,-0.000134875051211,-4.92371677452e-05,-8.56378834656e-05,0.000557075731898,11.4034657468,"test",333.473938333,-0.000821168618759,0.999126004894,0.999178831381,467.6,975.1,0.275869141626,24623582,0.565172802789,333.687431524,333.295708476,-0.244071614335,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:51:00.000+09:00",333.2933,333.44,333.206,333.271,132,0.000212785050185,-0.000536812115759,-0.000716620191299,39.9596617855,333.398563667,333.452201334,-0.0536376677455,-0.0238521969222,-0.0297854708233,333.47962,333.489346,0.189494997463,0.000262841003565,0.00130644672242,-0.302015468762,,,,,"",,,0,0.000117021883092,0.000387072382535,8.70162720428e-05,1,0.000279711800807,0.000702280701596,-0.000625585455567,-0.00065473156075,-0.000160943099596,-7.15699743519e-05,-8.93731252443e-05,0.000568591318966,10.6917806267,"test",333.467371667,-0.000588878203241,0.999374414544,0.999411121797,488.8,968.5,0.136293236964,24623714,0.589468249871,333.697456678,333.261783322,0.0211550193105,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:52:00.000+09:00",333.3995,333.4,333.31,333.31,20,0.000117021883092,-0.000377583817459,-0.00113878150379,42.4216703798,333.384938487,333.441667902,-0.0567294150604,-0.0304276405499,-0.0263017745106,333.46062,333.484946,0.185173926216,0.000230749358181,0.00124242463941,-0.84443149394,,,,,"",,,0,7.38051663618e-05,0.000162011340794,-3.0002100147e-05,1,0.000385572101983,0.000270050499443,-0.000451687518604,-0.000524599392261,-0.000170200159192,-9.12893119015e-05,-7.8910847291e-05,0.000555560667894,8.80495526067,"test",333.463538333,-0.000460435147125,0.999548312481,0.999539564853,373,322.3,0.0620539869687,24623734,-0.233633260937,333.667769845,333.253470155,0.136446747533,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:53:00.000+09:00",333.34,333.4,333.33,333.3346,623,7.38051663618e-05,-0.000196160767846,-0.000525921261731,43.9820449671,333.377194105,333.433736947,-0.0565428419874,-0.0356506808374,-0.02089216115,333.45185,333.479492,0.178375788629,0.00020376598573,0.00127646031297,0.764672344566,,,,,"",,,0,-4.37998335607e-05,4.61998244408e-05,0.000130199505242,1,9.0006300441e-05,0.000210014701029,-0.000351624979739,-0.000434485488541,-0.000169627881376,-0.000106951636096,-6.26762452803e-05,0.000535125332411,12.2436981245,"test",333.460448333,-0.000377401079985,0.99964837502,0.99962259892,488.6,347.15,1.79461327956,24624357,-0.109030678381,333.664669026,333.239030974,0.224531208556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:54:00.000+09:00",333.43,333.43,333.31,333.32,91,-4.37998335607e-05,-0.000210863963349,-0.000689551791336,43.2332038885,333.368395012,333.425311988,-0.0569169759958,-0.0399039398691,-0.0170130361268,333.44035,333.475892,0.174206089441,0.000200997281913,0.00129081483078,-0.71068975333,,,,,"",,,0,0.000330013200528,6.00024000958e-05,-6.0002400096e-05,1,0.000286198912444,0.000359998632005,-0.0003609341221,-0.000467476071703,-0.000170757758298,-0.000119716608272,-5.10411500263e-05,0.000522639173891,10.3199954638,"test",333.458781667,-0.000416188369588,0.999639065878,0.99958381163,227,347.3,0.262021307227,24624266,-0.134753815145,333.655554874,333.225145126,0.220382727643,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:55:00.000+09:00",333.41,333.44,333.41,333.43,410,0.000330013200528,0.000689975783321,-0.000240772174053,50.1234559292,333.377872702,333.425659248,-0.0477865456492,-0.0414804610251,-0.00630608462412,333.436335,333.473692,0.17033422591,0.000214896970896,0.00127651326875,0.162116272349,,,,,"",,,0,-8.99739075669e-05,-0.00038988693279,-0.000181147467235,0,0.000270010800432,9.00036001439e-05,-1.8999129174e-05,-0.000131020830272,-0.000143318074706,-0.000124405305537,-1.89127691693e-05,0.000510854529916,11.8255974229,"test",333.467781667,-0.000113299301293,0.999981000871,0.999886700699,255.2,351.5,1.16642958748,24624676,-0.0284495021337,333.649152953,333.223517047,0.485116387241,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:56:00.000+09:00",333.35,333.45,333.35,333.4,19,-8.99739075669e-05,0.000387072382535,-0.000370288750268,48.3980862299,333.381276902,333.423758563,-0.0424816609543,-0.0416807010109,-0.000800959943325,333.43016,333.467892,0.16531035263,0.000215196436489,0.00125653773129,-0.87093558786,,,,,"",,,0,-0.000107978404319,-0.000235152969406,-8.99820035992e-05,0,-0.000239930420178,0.000299913025223,-9.0453725002e-05,-0.000203593814063,-0.000127419498963,-0.000125017099613,-2.4023993501e-06,0.000495831891513,8.75393980019,"test",333.473198333,-0.000219502897681,0.999909546275,0.999780497102,232.6,339.25,0.0560058953574,24624657,-0.071186440678,333.639643788,333.220676212,0.428013522595,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:57:00.000+09:00",333.4937,333.5188,333.35,333.364,14,-0.000107978404319,0.000162011340794,-0.000587600431706,46.3368235149,333.378618917,333.419332003,-0.0407130856411,-0.041487177937,0.000774092295838,333.42036,333.467772,0.165559613157,0.000213947117239,0.00121463535022,-0.845235660681,,,,,"",,,0,-4.19961363554e-05,0.000407962467453,4.79955844064e-05,1,0.000281043791242,0.000506298740252,-0.000169035868115,-0.000311190491896,-0.000122128021145,-0.000124450084403,2.32206325769e-06,0.000496633149221,8.44850655875,"test",333.482098333,-0.00035413695045,0.999830964132,0.99964586305,231.4,329.7,0.0424628450106,24624643,-0.106460418562,333.622852078,333.217867922,0.360834061774,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T05:59:00.000+09:00",333.36,333.36,333.35,333.35,12,-4.19961363554e-05,4.61998244408e-05,-0.00065953173247,45.52480952,333.374216007,333.414196299,-0.0399802920409,-0.0411858007577,0.00120550871688,333.40936,333.468772,0.154733926503,0.000213523542969,0.00115433880467,-0.784978297863,,,,,"",,,0,-2.99985000751e-05,0.000509974501275,0.000149992500375,1,-1.19988961015e-05,2.99972402539e-05,-0.000178039392775,-0.000356171281909,-0.000119934879379,-0.000123551224712,3.61634533338e-06,0.00046417857058,8.29434959511,"test",333.484098333,-0.000402113126243,0.999821960607,0.999597886874,109.2,276.05,0.0434703857997,24624631,-0.32584676689,333.601793681,333.216926319,0.345765045708,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:00:00.000+09:00",333.36,333.36,333.34,333.34,623,-2.99985000751e-05,6.00024000958e-05,-0.00051452483212,44.9192918731,333.368952006,333.408700277,-0.0397482709348,-0.0408982947932,0.00115002385835,333.40078,333.468952,0.14511007461,0.000211022130871,0.00113197293434,0.935527585227,,,,,"",,,0,-0.000119997600048,0.000329993400132,0.00029999400012,1,2.99985000749e-05,5.99970001501e-05,-0.000182303112788,-0.000386698669326,-0.000119242427956,-0.000122692430531,3.450002575e-06,0.000435321517399,12.2437143242,"test",333.478265,-0.000414614727589,0.999817696887,0.999585385272,215.6,304.55,2.04564110983,24624008,-0.388934493515,333.58948033,333.21207967,0.338950996743,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:01:00.000+09:00",333.35,333.4,333.3,333.3,66,-0.000119997600048,-0.00038988693279,-0.000989119683482,42.4850725474,333.358344005,333.400648404,-0.0423043994592,-0.0411795157264,-0.00112488373285,333.38428,333.466352,0.141887926423,0.000192778013758,0.000968099874962,-0.659352581092,,,,,"",,,0,6.48064806481e-05,0.000540054005401,0.0002100210021,1,2.99994000121e-05,0.00029999400012,-0.00025280136184,-0.00049885692815,-0.000126925890967,-0.000123550902269,-3.37498869743e-06,0.000425706349905,9.9987431854,"test",333.471765,-0.000515081089399,0.999747198638,0.999484918911,146.8,293.05,0.225217539669,24623942,-0.465961440027,333.54565464,333.22290536,0.23886851101,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:02:00.000+09:00",333.4,333.69,333.3216,333.3216,354103,6.48064806481e-05,-0.000235152969406,-0.000653595555071,44.2422298637,333.352691081,333.394792967,-0.0421018859162,-0.0413639897643,-0.000737896151836,333.37338,333.463784,0.159610217393,0.000187300008125,0.00088022798976,4.35885682277,,,,,"",,,0,0.000535218839703,0.000535218839703,0.00014520511122,1,0.000300030003,0.00110531053105,-0.000155321339694,-0.000426385133325,-0.000126310103864,-0.000124096337484,-2.21376638008e-06,0.000478847507612,18.5864509084,"test",333.465625,-0.000431903588263,0.99984467866,0.999568096412,70963.6,17996.75,19.6759414894,24978045,0.976290163502,333.52010229,333.22665771,0.323544193662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:03:00.000+09:00",333.4,333.5,333.4,333.5,202,0.000535218839703,0.000407962467453,0.000209639141757,56.1563624735,333.375353992,333.40258608,-0.0272320888564,-0.0385376095827,0.0113055207264,333.376875,333.465384,0.160952344722,0.000212067148816,0.00093020095595,-0.230430615724,,,,,"",,,0,5.99700149924e-05,5.99700149924e-05,-0.000449775112444,1,0.000235208279331,0.000300010560372,0.000369326756692,0.000103806876699,-8.16554388496e-05,-0.000115555051223,3.3899612373e-05,0.000482615726303,11.1179254067,"test",333.465125,0.00010458365024,1.00036932676,1.00010458365,71001.2,17971.55,0.0112399876471,24978247,0.980185348509,333.531928744,333.221821256,0.897039751819,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:04:00.000+09:00",333.52,333.52,333.52,333.52,40,5.99700149924e-05,0.000509974501275,5.99700149924e-05,57.2589722094,333.397607224,333.411283408,-0.0136761841645,-0.0335653244991,0.0198891403346,333.377875,333.467584,0.150884320099,0.000207499562892,0.00095050219446,-0.232346939296,,,,,"",,,0,-0.000209882465819,-0.00065963060686,-0.000509714559846,0,5.99700149924e-05,0,0.000426318033253,0.00015718469355,-4.10055893634e-05,-0.000100639615313,5.96340259493e-05,0.000452399616512,9.4986572429,"test",333.46367,0.000168923949047,1.00042631803,1.00016892395,71006.8,17958.05,0.00222741333274,24978287,0.980170452805,333.536313201,333.219436799,0.94851872593,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:05:00.000+09:00",333.4524,333.46,333.45,333.45,548,-0.000209882465819,0.000329993400132,-2.99886043303e-05,52.3012723983,333.405667651,333.414151304,-0.00848365274868,-0.028548990149,0.0200653374003,333.377375,333.462984,0.145106868663,0.000211059845861,0.000944625891754,-0.225909564017,,,,,"",,,0,8.99685110212e-05,-0.000347578347578,-0.000449842555106,0,-0.000202686495562,2.99832094027e-05,0.000217846217068,-3.89368554322e-05,-2.54420535273e-05,-8.56170044954e-05,6.01749509681e-05,0.000435168297087,12.1157736885,"test",333.462836667,-3.84950442903e-05,1.00021784622,0.999961504956,70991.8,17969.05,0.030496882139,24977739,0.978958264349,333.53483345,333.21991655,0.730616394247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:06:00.000+09:00",333.45,333.48,333.45,333.48,105,8.99685110212e-05,0.000540054005401,5.99772086609e-05,54.134152268,333.417103397,333.419028985,-0.00192558793293,-0.0232243097058,0.0212987217729,333.378375,333.458784,0.136884949473,0.000212000069119,0.000958560145935,-0.231630310108,,,,,"",,,0,5.99736116109e-05,5.99736116109e-05,-0.000539762504498,1,0,8.99685110212e-05,0.000304833809331,6.36240549599e-05,-5.77422314061e-06,-6.96422865113e-05,6.38680633707e-05,0.000410474239754,10.4635718022,"test",333.461836667,5.44690016555e-05,1.00030483381,1.000054469,70999.6,17967.3,0.00584394984221,24977844,0.979345811558,333.538156612,333.218593388,0.818012187993,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:07:00.000+09:00",333.52,333.52,333.5,333.5,3,5.99736116109e-05,0.000535218839703,0.000149947518369,55.3655292228,333.42985672,333.425026838,0.00482988265418,-0.0176134712338,0.022443353888,333.380875,333.456584,0.129964595939,0.000212206249631,0.000993717358659,-0.232937279093,,,,,"",,,0,5.99700149924e-05,-0.000599700149925,0.000569715142429,0,0.000119947223222,5.99736116108e-05,0.000357324036659,0.000130199858342,1.44824067592e-05,-5.2814006698e-05,6.72964134572e-05,0.000389698938349,6.90925415511,"test",333.45867,0.000123943396044,1.00035732404,1.0001239434,179.6,17966.15,0.000166980683118,24977847,0.97948920609,333.546518181,333.215231819,0.859583168741,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:08:00.000+09:00",333.5,333.52,333.4524,333.52,128,5.99700149924e-05,5.99700149924e-05,0.00025222239117,56.6197621801,333.443724917,333.432061887,0.0116630304628,-0.0117581708945,0.0234212013573,333.38508,333.458584,0.125509981944,0.000212176532472,0.00104996622501,-0.230994865047,,,,,"",,,0,-0.00065963060686,-0.00065963060686,-0.000419764931638,0,0,0.000202698650675,0.00040469717481,0.00018417879445,3.49695084638e-05,-3.52547700122e-05,7.0224278476e-05,0.000376319207075,10.6617565216,"test",333.46117,0.000176422340268,1.00040469717,1.00017642234,164.8,17942.6,0.00713386019863,24977975,0.982800708927,333.560101537,333.210058463,0.885438279034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:09:00.000+09:00",333.5097,333.5097,333.3,333.3,129,-0.00065963060686,-0.00065963060686,-0.000299940011998,42.4793260345,333.421613392,333.422279525,-0.000666133282039,-0.00953976337198,0.00887363008994,333.38008,333.456184,0.132259268948,0.000257158486689,0.00107208403874,-0.231039271686,,,,,"",,,0,0.000102310231023,0.00023402340234,5.40054005405e-06,1,-3.08827056847e-05,0.000628747901175,-0.000240206313467,-0.000468379377843,-1.99859970609e-06,-2.86221523312e-05,2.66235526251e-05,0.000396817488592,10.6688786475,"test",333.46117,-0.000483324640167,0.999759793687,0.99951667536,182.6,17946.8,0.00718791093677,24977846,0.982336683977,333.558785731,333.201374269,0.275944511078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:10:00.000+09:00",333.52,333.52,333.3,333.3341,7,0.000102310231023,-0.000347578347578,-0.000168571191184,44.7812843075,333.408149793,333.415747708,-0.00759791532408,-0.0091513937624,0.00155347843832,333.37727,333.454466,0.138526464023,0.000258389291218,0.00107829167474,-0.231672079593,,,,,"",,,0,0.000497698855293,-0.00010229976471,-3.71999144401e-05,0,0.000660066006601,0.000660066006601,-0.000129492931537,-0.000360966825378,-2.27936935468e-05,-2.74541181427e-05,4.66042459598e-06,0.000415578436238,7.755483918,"test",333.461221667,-0.000381218739712,0.999870507068,0.99961878126,74.4,17877.2,0.000391560199584,24977853,0.990093526951,333.557008967,333.197531033,0.37990917989,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:11:00.000+09:00",333.5,333.5,333.5,333.5,1,0.000497698855293,5.99736116109e-05,0.000900059753884,54.3525011899,333.422280594,333.421988619,0.000291975273569,-0.00726271995521,0.00755469522878,333.392265,333.451466,0.140481716593,0.00024682136939,0.00100634573588,-0.231566895621,,,,,"",,,0,-0.000599700149925,-0.000391004497751,-0.000569715142429,0,0.000497698855293,0,0.000323147869072,0.000145550417223,8.75488076669e-07,-2.177727123e-05,2.26527593067e-05,0.000421234532512,5.81263687957,"test",333.462388333,0.000112791331144,1.00032314787,1.00011279133,53.6,17863.8,5.597913098e-05,24977854,0.991591934527,333.560018942,333.224511058,0.821110188626,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:12:00.000+09:00",333.43,333.463,333.3,333.3,9,-0.000599700149925,-0.000599700149925,8.70162720428e-05,44.368138345,333.403468195,333.412952425,-0.00948422981685,-0.00770702192754,-0.00177720788931,333.393715,333.449066,0.14473302255,0.00028043882804,0.000983794371284,-0.2313792058,,,,,"",,,0,0,0.0002100210021,-0.0166816681668,1,-0.000209895052474,0.000488755622189,-0.000281094081213,-0.000447042787638,-2.8455535004e-05,-2.31233781204e-05,-5.33215688363e-06,0.0004342424919,8.00660087377,"test",333.459888333,-0.000479482957103,0.999718905919,0.999520517043,54.8,17857.65,0.000503985686806,24977845,0.991538640303,333.55771043,333.22971957,0.214275574838,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:13:00.000+09:00",333.45,333.45,333.3,333.3,422,0,-0.00065963060686,-3.0002100147e-05,44.368138345,333.387550011,333.404585578,-0.0170355673685,-0.00957273101572,-0.00746283635273,333.393215,333.44618,0.145109235225,0.000279246069005,0.000990246763316,-0.226299375014,,,,,"",,,0,0.00023402340234,0.0002400240024,2.31023102311e-05,1,0.0004500450045,0.0004500450045,-0.000279594772197,-0.000438391586912,-5.11118132867e-05,-2.87210651537e-05,-2.2390748133e-05,0.0004353712428,11.854055409,"test",333.457888333,-0.000473488074079,0.999720405228,0.999526511926,113.6,17877.75,0.0236047601068,24977845,0.990367915426,333.558285776,333.228144224,0.217651415228,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:14:00.000+09:00",333.3,333.378,333.3,333.378,11,0.00023402340234,0.00023402340234,0.000130199505242,48.6358484727,333.386080779,333.402616276,-0.0165354977309,-0.0109652843588,-0.00557021337214,333.395385,333.441802,0.140315718424,0.000283555267787,0.000978180068668,-0.231210084359,,,,,"",,,0,-0.000233968648201,6.5991157185e-05,-8.3988745508e-05,1,0,0.00023402340234,-5.2145292893e-05,-0.0001913437356,-4.95998468132e-05,-3.28914456226e-05,-1.67084011907e-05,0.000420890755909,8.20744490769,"test",333.457355,-0.000237976457289,0.999947854707,0.999762023543,90,17847.15,0.00061634490661,24977856,0.990351400644,333.55844536,333.23232464,0.446691519728,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:15:00.000+09:00",333.47,333.47,333.3,333.3,47,-0.000233968648201,-0.00010229976471,-6.0002400096e-05,44.9244406247,333.372837582,333.395015071,-0.0221774887814,-0.0132077252433,-0.00896976353815,333.394385,333.439402,0.14243602425,0.000288234073177,0.000990595736937,-0.230713381375,,,,,"",,,0,0.000208820882088,0.0004200420042,0.0001200120012,1,0.000275963020955,0.000509931669156,-0.000283103148243,-0.000418072966673,-6.65391202563e-05,-3.96271384437e-05,-2.69119818126e-05,0.000427350807832,9.65925442116,"test",333.451021667,-0.000452905095062,0.999716896852,0.999547094905,98,17844.95,0.00263379835752,24977809,0.990596779481,333.559514528,333.229255472,0.214209199892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:16:00.000+09:00",333.3365,333.3696,333.3341,333.3696,38,0.000208820882088,-0.000391004497751,-0.000181147467235,48.6872062347,333.372339492,333.393132473,-0.0207929804731,-0.0147247762893,-0.00606820418386,333.391365,333.437788,0.13723345109,0.00028238480428,0.000987560985684,-0.230576245613,,,,,"",,,0,1.19986945424e-06,1.19986945424e-06,-8.87903396111e-05,1,0.000109510951095,0.000106510651065,-6.52836344457e-05,-0.000204499917088,-6.23721553289e-05,-4.41695232236e-05,-1.82026321052e-05,0.000411655565144,9.44691687979,"test",333.445681667,-0.000228168097084,0.999934716366,0.999771831903,105.4,17826.35,0.00213167586186,24977847,0.990586968168,333.555987153,333.226742847,0.433894072982,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:17:00.000+09:00",333.37,333.4,333.37,333.37,8,1.19986945424e-06,0.0002100210021,-8.99820035992e-05,48.7088945463,333.37197957,333.391418956,-0.0194393858671,-0.0156676982048,-0.00377168766231,333.389865,333.436788,0.129602490298,0.00028177637566,0.000988792361373,-0.23095760239,,,,,"",,,0,2.9996700363e-05,0,-0.00018597954225,0,1.19986945424e-06,8.99902090652e-05,-5.95848946997e-05,-0.000200301833521,-5.83117433097e-05,-4.69979248428e-05,-1.13138184669e-05,0.000388764706775,7.88906941442,"test",333.441681667,-0.000214975123411,0.999940415105,0.999785024877,105.2,17825.8,0.000448787712192,24977855,0.990693264818,333.554691676,333.225038324,0.43973972997,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:19:00.000+09:00",333.38,333.38,333.38,333.38,4,2.9996700363e-05,0.0002400240024,4.79955844064e-05,49.2859966665,333.373213483,333.390573108,-0.0173596250122,-0.0160060835663,-0.0013535414459,333.390665,333.435988,0.121059455276,0.000280844952966,0.0009866604446,-0.23100262428,,,,,"",,,0,5.99916011759e-05,-8.99874017637e-05,-0.000119983202352,0,2.9996700363e-05,0,-3.19894979663e-05,-0.00016791228906,-5.20715850147e-05,-4.80115290849e-05,-4.06005592986e-06,0.000363127527975,7.19632695562,"test",333.441015,-0.000182985887324,0.999968010502,0.999817014113,21.6,17825.3,0.000224400150348,24977859,0.990771543817,333.555136691,333.226193309,0.467578007063,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:20:00.000+09:00",333.3587,333.44,333.3587,333.4,217,5.99916011759e-05,6.5991157185e-05,0.000149992500375,50.4859213622,333.377334485,333.391271396,-0.013936910667,-0.0155922489864,0.00165533831946,333.393165,333.433588,0.118219494185,0.000280917733869,0.000980464075844,-0.22838151344,,,,,"",,,0,0.000119976004799,-0.000149970005999,-0.000299940011998,0,-6.38910552523e-05,0.00024386585878,2.05013201156e-05,-0.000100733702928,-4.18023715266e-05,-4.67673934806e-05,4.96502195399e-06,0.000354587565042,11.1892541459,"test",333.440681667,-0.000122005708672,1.00002050132,0.999877994291,62.8,17835.55,0.0121667119881,24978076,0.99084412872,333.556605011,333.229724989,0.520909812629,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:21:00.000+09:00",333.39,333.44,333.39,333.44,160,0.000119976004799,0.0004200420042,0.00029999400012,52.8868692857,333.386975334,333.394880922,-0.00790558848007,-0.0140549168852,0.0061493284051,333.398165,333.429286,0.113346673172,0.000281815897075,0.000976281999655,-0.228804781449,,,,,"",,,0,-0.000209932821497,-0.000419865642994,-0.00029990403071,0,-2.99940011997e-05,0.000149970005999,0.000125480594652,3.2132750331e-05,-2.37091785031e-05,-4.21512622516e-05,1.84420837485e-05,0.000339931241518,10.8846554982,"test",333.441015,-3.04401664541e-06,1.00012548059,0.999996955983,85.4,17812.4,0.00898250656846,24978236,0.994329792729,333.560910314,333.235419686,0.628529046624,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:22:00.000+09:00",333.37,333.37,333.36,333.37,102,-0.000209932821497,1.19986945424e-06,0.0002100210021,48.4584728391,333.384363744,333.393037891,-0.00867414701196,-0.0129787629105,0.00430461589857,333.401665,333.425686,0.110964767945,0.000284638077825,0.000942177812608,-0.229581120889,,,,,"",,,0,0,-0.000209976902541,-0.000179980202178,0,-0.000209932821497,2.9990403071e-05,-9.49755304911e-05,-0.000167011728064,-2.60195788822e-05,-3.89320062109e-05,1.29124273287e-05,0.00033285768949,10.4342552056,"test",333.436348333,-0.000198983505143,0.99990502447,0.999801016495,98.2,17814.2,0.00572576933008,24978134,0.994128279687,333.558726826,333.244603174,0.399195747108,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:23:00.000+09:00",333.35,333.4,333.3263,333.37,21,0,0,0.00014520511122,48.4584728391,333.382153937,333.391331381,-0.00917744333168,-0.0122184989948,0.00304105566308,333.404085,333.422886,0.108302998806,0.000284370622654,0.00092082790638,-0.622354675443,,,,,"",,,0,-5.99934007258e-05,0.000959894411615,-5.99934007258e-05,1,-5.99934007258e-05,0.000221075681675,-0.000102233300471,-0.000158615386707,-2.75293017718e-05,-3.66514653231e-05,9.12216355124e-06,0.000324873260361,8.85391825322,"test",333.435515,-0.000196484768576,0.9998977667,0.999803515231,100.8,110.1,0.190735694823,24978134,0.0404178019982,333.557588893,333.250581107,0.388976756935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:24:00.000+09:00",333.35,333.35,333.35,333.35,1,-5.99934007258e-05,-8.99874017637e-05,-0.000449775112444,47.1502434643,333.377207178,333.388269797,-0.0110626191567,-0.0119873230272,0.000924703870409,333.396585,333.416086,0.101995641749,0.000257434406154,0.000891462840567,-0.690644852598,,,,,"",,,0,0,8.99955002249e-05,0,1,-5.99934007258e-05,0,-0.000139728485821,-0.000198208793081,-3.31861981603e-05,-3.59601710729e-05,2.77397291258e-06,0.000305971626665,5.8121883485,"test",333.433943333,-0.000251754013086,0.999860271514,0.999748245987,100.2,100.05,0.00999500249875,24978133,-0.0569715142429,333.545190333,333.247979667,0.343259326735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:25:00.000+09:00",333.4,333.4,333.35,333.35,62,0,-0.000149970005999,-0.000509714559846,47.1502434643,333.373021458,333.385434997,-0.0124135390293,-0.0120725662276,-0.000340972801713,333.388085,333.412886,0.0982816673382,0.000256805309835,0.000830865152957,-0.273707785309,,,,,"",,,0,-0.000149992500375,-0.000144592770361,-0.0001199940003,0,0.000149992500375,0.000149992500375,-0.000114236236127,-0.000188612986002,-3.72387551501e-05,-3.62158878884e-05,-1.02286726178e-06,0.000294830260501,9.93637575762,"test",333.429828333,-0.000239415692748,0.999885763764,0.999760584307,69.2,101.15,0.612951062778,24978133,-0.076124567474,333.526585271,333.249584729,0.362509294414,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:26:00.000+09:00",333.3,333.3,333.3,333.3,6,-0.000149992500375,-0.000419865642994,-0.000449842555106,43.7274718803,333.361787388,333.379106479,-0.0173190911912,-0.0131218712203,-0.0041972199709,333.380585,333.407886,0.094832976814,0.000254980055223,0.000842926953027,-0.674002012976,,,,,"",,,0,0,6.51065106512e-05,3.00030003e-05,1,-0.000149992500375,0,-0.000241720734877,-0.000323585627486,-5.19624698206e-05,-3.9369550616e-05,-1.25929192046e-05,0.00028452738318,7.60130237956,"test",333.427828333,-0.000383376318564,0.999758279265,0.999616623681,38.4,74.05,0.0810263335584,24978127,0.261985145172,333.52109274,333.24007726,0.213236438805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:27:00.000+09:00",333.3,333.3,333.3,333.3,1026,0,-0.000209976902541,-0.000539762504498,43.7274718803,333.352281636,333.37324674,-0.020965103954,-0.0146905177671,-0.00627458618698,333.371585,333.40368,0.0880591927559,0.000253747447315,0.000821282417393,3.922575403,,,,,"",,,0,0.0011701170117,3.00030003e-05,0.0001200120012,1,0,0,-0.000214730358618,-0.000310974371969,-6.29016020223e-05,-4.40759608973e-05,-1.88256411251e-05,0.000264203998667,12.7424689353,"test",333.425323333,-0.000375866272184,0.999785269641,0.999624133728,223.2,120.1,8.54288093256,24978127,0.117818484596,333.508481111,333.234688889,0.238542608401,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:28:00.000+09:00",333.69,333.69,333.69,333.69,125290,0.0011701170117,0.000959894411615,0.000569715142429,66.03308149,333.404238307,333.396709944,0.00752836301473,-0.0102467416107,0.0177751046254,333.381085,333.40701,0.109626393273,0.000364113764078,0.00112807909103,4.35874485359,,,,,"",,,0,-0.000929005963619,-0.0178309209146,-0.00107884563517,0,0.0011701170117,0,0.000926612258161,0.000848782393627,2.25609488289e-05,-3.07073679484e-05,5.32683167773e-05,0.000328527655229,17.5485987714,"test",333.429823333,0.000780304125365,1.00092661226,1.00078030413,25277,6384.45,19.6242432786,25103417,0.983404991816,333.569125116,333.193044884,1.32140717395,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:29:00.000+09:00",333.38,333.38,333.38,333.38,7,-0.000929005963619,8.99955002249e-05,-0.000419764931638,49.3037268148,333.400509337,333.39547217,0.00503716633193,-0.00718996002217,0.0122271263541,333.374085,333.40341,0.123938793754,0.000419439385691,0.00106144379333,-0.233545713901,,,,,"",,,0,-0.000234567160597,-0.000216869638251,-0.000119983202352,0,-0.000929005963619,0,1.77428308501e-05,-7.02152386504e-05,1.51093836821e-05,-2.1566860706e-05,3.66762443881e-05,0.000371764334255,7.75562154922,"test",333.429156667,-0.000147427618982,1.00001774283,0.999852572381,25278.2,6378.4,0.00109745390694,25103410,0.983279505832,333.551013927,333.197156073,0.51671575166,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:30:00.000+09:00",333.39,333.69,333.3015,333.3018,56926,-0.000234567160597,-0.000144592770361,5.40054005405e-06,46.1288970898,333.385323285,333.388533491,-0.00321020618401,-0.00639400925454,0.00318380307053,333.374175,333.398046,0.142836022771,0.000396688460369,0.00106054922636,1.62493462253,,,,,"",,,0,5.97056481544e-05,0.000144613680454,0.000144313652071,1,2.99958005878e-05,0.00116533685284,-0.000217098400019,-0.000288681955863,-9.63152969473e-06,-1.91838425551e-05,9.55231286039e-06,0.000428548609013,16.7585558963,"test",333.42552,-0.00037105738037,0.9997829016,0.99962894262,36651,9218.25,6.17535866352,25046484,0.372294090527,333.550954862,333.197395138,0.295296253467,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:31:00.000+09:00",333.3217,333.3217,333.3217,333.3217,9,5.97056481544e-05,6.51065106512e-05,-3.71999144401e-05,47.0630767183,333.375535087,333.383582862,-0.00804777489384,-0.0067247623824,-0.00132301251144,333.373555,333.394248,0.134054878288,0.00039624935504,0.00106441269027,-0.313672467375,,,,,"",,,0,-3.51012250328e-05,5.49019160767e-05,-2.31008062181e-05,1,5.97056481544e-05,0,-0.000155546231014,-0.000217604234132,-2.4144167313e-05,-2.01749912544e-05,-3.96917605856e-06,0.000402178670899,8.00666595646,"test",333.419963333,-0.000294713406932,0.999844453769,0.999705286593,36651.6,9218.35,0.00097631354852,25046493,0.372300899836,333.550978521,333.196131479,0.353866613545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:34:00.000+09:00",333.3423,333.3423,333.3012,333.31,325,-3.51012250328e-05,3.00030003e-05,-0.000569715142429,46.5519485003,333.365452766,333.37813228,-0.0126795136278,-0.00791571263148,-0.00476380099632,333.364055,333.387848,0.127415244124,0.000379322209618,0.00101687151661,-0.303512917278,,,,,"",,,0,-0.0167111697819,9.0006300441e-05,6.00042002941e-05,1,6.18021568952e-05,0.00012330430332,-0.00016215005544,-0.000233505811526,-3.80412037677e-05,-2.37488003105e-05,-1.42924034572e-05,0.000382272491447,11.5929074016,"test",333.415963333,-0.000317811217777,0.999837849945,0.999682188782,36511.4,9234.55,0.0351939184909,25046168,0.36988266889,333.533549206,333.194560794,0.340540272009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:36:00.000+09:00",333.3423,333.3423,327.74,327.74,19,-0.0167111697819,-0.0178309209146,-0.0166816681668,7.08763014573,332.499998494,332.960492852,-0.46049435721,-0.0984314415472,-0.362062915663,333.086055,333.271856,0.518478440973,0.0036598255684,0.0147626205482,-0.313955832485,,,,,"",,,0,0.0169881613474,0.0169890767071,0.0171172270702,1,9.69067834748e-05,0.0168080765654,-0.0160500715048,-0.0165986293184,-0.00140505997806,-0.000300333927953,-0.00110472605011,0.00158198096348,8.73682016682,"test",333.319796667,-0.0167400698142,0.983949928495,0.983259930186,11457.2,9235.05,0.00205737922372,25046149,0.369808501308,335.54466652,330.62744348,-0.587210190931,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:37:00.000+09:00",333.3423,333.3423,333.3077,333.3077,575,0.0169881613474,-0.000216869638251,2.31023102311e-05,51.4204600479,332.624260265,332.9862119,-0.361951635148,-0.151135480267,-0.210816154881,333.08644,333.269408,0.881608552332,0.0053403665248,0.014763421866,-0.295298544787,,,,,"",,,0,0.000126909759361,9.6907452183e-05,0.000126909759361,1,0.017093732837,0.000105571489595,0.000664272012995,0.000114898034686,-0.00108593841411,-0.000453441310439,-0.000632497103669,0.00264502905973,12.1634413459,"test",333.313425,-1.71760258383e-05,1.00066427201,0.999982823974,11570.8,9242.7,0.0622112586149,25046724,0.372612981055,335.545187816,330.627692184,0.544994447698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:38:00.000+09:00",333.33,333.35,333.3,333.35,5,0.000126909759361,0.000144613680454,-8.3988745508e-05,51.6093732843,332.735912532,333.013159166,-0.277246634841,-0.176357711182,-0.100888923659,333.08504,333.266408,0.822207941451,0.00534019830974,0.0147596780335,-0.314706554955,,,,,"",,,0,-2.99985000751e-05,-0.000149992500375,-1.85990700466e-05,0,6.69051450055e-05,0.000150011535887,0.000795472531579,0.000250826359913,-0.000831698319608,-0.000529046681212,-0.000302651638396,0.00246650049933,7.41923069159,"test",333.310758333,0.000117732973466,1.00079547253,1.00011773297,186.6,9242.4,0.000540985025534,25046729,0.372592616636,335.543153974,330.626926026,0.553894978588,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:39:00.000+09:00",333.3491,333.3491,333.34,333.34,62,-2.99985000751e-05,5.49019160767e-05,0.0001200120012,51.5583284104,332.828849065,333.037369598,-0.208520533349,-0.182790275616,-0.0257302577337,333.08704,333.264008,0.76419308849,0.00533991729961,0.014764160656,-0.31279269035,,,,,"",,,0,0,0,2.99994000121e-05,0,-2.69986500678e-06,2.72986350684e-05,0.000759441135866,0.0002280234234,-0.000625549089066,-0.000548359859649,-7.71892294164e-05,0.0022925334148,9.93634576012,"test",333.307258333,9.82326842516e-05,1.00075944114,1.00009823268,197.2,9243.15,0.00670767000427,25046667,0.372481242866,335.545915285,330.628164715,0.551438151722,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:40:00.000+09:00",333.31,333.34,333.3011,333.34,13,0,9.0006300441e-05,-8.87903396111e-05,51.5583284104,332.90748767,333.059786665,-0.152298994763,-0.176692019445,0.0243930246819,333.08556,333.261608,0.712386439312,0.00533974254324,0.0147603442106,-0.314415281014,,,,,"",,,0,-9.59980800384e-05,-8.9998200036e-05,0,0,-8.9998200036e-05,0.000116697666047,0.000763887813089,0.000235226615122,-0.000456887846532,-0.000530065457026,7.31776104936e-05,0.00213711657561,8.37434308557,"test",333.30442,0.00010674925943,1.00076388781,1.00010674926,134.8,9241.9,0.00140663716335,25046667,0.372326036854,335.543788759,330.627331241,0.551752709977,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:41:00.000+09:00",333.3008,333.3081,333.3001,333.308,96,-9.59980800384e-05,0.0169890767071,-0.00018597954225,51.3697680068,332.969104952,333.078172838,-0.109067886244,-0.163167192805,0.0540993065608,333.08246,333.258768,0.664351693647,0.00533979240394,0.0147527563016,-0.311752127702,,,,,"",,,0,9.60072965546e-05,0.000126009576728,0.000126009576728,1,-0.000117597648047,2.39995200097e-05,0.000677129621295,0.000147729046397,-0.0003272285281,-0.000489538783362,0.000162310255262,0.00199320656464,10.3734464308,"test",333.300828333,2.15170982394e-05,1.00067712962,1.0000215171,150.2,9246.3,0.0103825313909,25046571,0.371586472427,335.53940218,330.62551782,0.54589851601,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:42:00.000+09:00",333.35,333.35,333.308,333.34,40,9.60072965546e-05,9.6907452183e-05,-0.000119983202352,51.5605492017,333.026165729,333.097567443,-0.0714017141992,-0.144814097084,0.0734123828845,333.08046,333.25685,0.619898001244,0.00533982726274,0.0147473980576,-0.313727429771,,,,,"",,,0,-0.000119997600048,2.99994000121e-05,0,1,0.000126009576728,0.000126009576728,0.000779211125143,0.000249507249438,-0.00021420085858,-0.000434433602579,0.000220232743999,0.00185965681059,9.49811743992,"test",333.297161667,0.000128528947319,1.00077921113,1.00012852895,43.2,9248.1,0.0043252127464,25046611,0.371708783426,335.536495064,330.624424936,0.552837193524,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:43:00.000+09:00",333.3077,333.35,333.3,333.3,56,-0.000119997600048,-0.000149992500375,-0.000299940011998,51.2896835481,333.068294078,333.112562447,-0.044268368988,-0.124704951465,0.0804365824766,333.07546,333.25485,0.579191001155,0.0053398841576,0.0147343114778,-0.312881399621,,,,,"",,,0,0.0001200120012,3.00030003e-05,-6.00060006002e-05,1,-9.68980620386e-05,0.00014999700006,0.00067414152937,0.000135481899213,-0.000132818388803,-0.000374152269621,0.000241333880818,0.00173774677814,9.8344482514,"test",333.292661667,2.20176864878e-05,1.00067414153,1.00002201769,53.4,9240.05,0.0060605732653,25046555,0.370555354138,335.529278787,330.621641213,0.545753174852,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:44:00.000+09:00",333.34,333.34,333.34,333.34,6,0.0001200120012,0,-0.00029990403071,51.5637096681,333.110094989,333.129409673,-0.019314684062,-0.103626897984,0.0843122139221,333.07046,333.253844,0.540677358215,0.00533988419829,0.0147190079282,-0.314296763758,,,,,"",,,0,-8.9998200036e-05,-8.9998200036e-05,-0.000179996400072,0,0.0001200120012,0,0.000809258197199,0.000258529651049,-5.7942893328e-05,-0.000310874476463,0.000252931583135,0.00162199963465,7.60142232439,"test",333.289801667,0.000150614669522,1.0008092582,1.00015061467,42.2,9232.35,0.000649888706559,25046561,0.370030382297,335.521693371,330.619226629,0.554980485176,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:45:00.000+09:00",333.34,333.34,333.31,333.31,11,-8.9998200036e-05,-8.9998200036e-05,-0.000179980202178,51.330475462,333.140849606,333.142786734,-0.00193712824739,-0.0832889440367,0.0813518157893,333.06746,333.256042,0.504200404057,0.00533971324944,0.0147111707429,-0.31395623534,,,,,"",,,0,0.000120008400588,9.0006300441e-05,3.00021001469e-05,1,0,8.99982000359e-05,0.000728200827544,0.000161911543077,-5.81179156758e-06,-0.000249884324013,0.000244072532445,0.00151270710167,8.20724096984,"test",333.284468333,7.66062300901e-05,1.00072820083,1.00007660623,41.8,9227.8,0.00119205010945,25046550,0.370705910401,335.517366136,330.617553864,0.549499855604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:46:00.000+09:00",333.35,333.35,333.35,333.35,4,0.000120008400588,0.000126009576728,-5.99934007258e-05,51.6445386544,333.17302659,333.158135865,0.0148907246357,-0.0636530103022,0.078543734938,333.06646,333.257622,0.471043232339,0.00533977140178,0.0147083416251,-0.314162870494,,,,,"",,,0,0,-5.99970001501e-05,-0.000209989500525,0,0.000120008400588,0,0.000851301569062,0.000277196960855,4.46699404102e-05,-0.000190949483432,0.000235619423843,0.00141305904406,7.1962370316,"test",333.281308333,0.000206107168176,1.00085130157,1.00020610717,23.4,9226.95,0.000433512699213,25046554,0.370761736002,335.515887639,330.617032361,0.55787882759,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:47:00.000+09:00",333.3,333.35,333.3,333.35,13,0,2.99994000121e-05,0,51.6445386544,333.200253268,333.172348023,0.0279052449899,-0.0453413592438,0.0732466042337,333.06646,333.258422,0.440968715743,0.00533974738565,0.0147083416251,-0.313878754683,,,,,"",,,0,-0.0001199940003,-2.99985000751e-05,-0.000269986500675,0,-0.000149992500375,0.000149992500375,0.000851301569062,0.00027479575595,8.37115493923e-05,-0.000136017276868,0.00021972882626,0.00132284000523,8.3743730776,"test",333.279973333,0.000210113634991,1.00085130157,1.00021011363,18,9227.55,0.00140882466093,25046554,0.370743046638,335.515887639,330.617032361,0.55787882759,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:48:00.000+09:00",333.35,333.35,333.31,333.31,88,-0.0001199940003,3.00030003e-05,-0.0001199940003,51.2609059868,333.217137381,333.182544466,0.0345929148402,-0.029354504427,0.0639474192672,333.06446,333.25793,0.41232809319,0.005339827443,0.0147032408106,-0.311372582363,,,,,"",,,0,0,0.000119708379587,-0.000210014701029,1,0,0.0001199940003,0.000737214652082,0.000156245344259,0.000103786009541,-8.80696781585e-05,0.0001918556877,0.00123707087453,10.2864438951,"test",333.276806667,9.95968896407e-05,1.00073721465,1.00009959689,24.4,9228.85,0.00953531588443,25046466,0.370214057006,335.51302348,330.61589652,0.550139602662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:49:00.000+09:00",333.3423,333.3423,333.31,333.31,5,0,-8.9998200036e-05,3.00030003e-05,51.2609059868,333.231423938,333.191985617,0.039438320964,-0.0155959393488,0.0550342603128,333.06496,333.25773,0.385183229391,0.00533970525137,0.0147043972607,-0.314198010944,,,,,"",,,0,9.0006300441e-05,1.20008400588e-05,-0.000180012600882,1,9.69067834748e-05,9.69067834749e-05,0.000735712336716,0.000156845574145,0.000118323245519,-4.67910934229e-05,0.000165114338942,0.00115563058231,7.41911076235,"test",333.274306667,0.000107098965085,1.00073571234,1.00010709897,24.2,9228.8,0.000541782246879,25046466,0.370248569695,335.513719743,330.616200257,0.550033491593,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:50:00.000+09:00",333.69,333.69,333.34,333.34,819563,9.0006300441e-05,9.0006300441e-05,0.0001200120012,51.5738035416,333.248127947,333.202949645,0.0451783021612,-0.0034410910468,0.048619393208,333.06696,333.25593,0.38481299872,0.00533972800567,0.014709291733,4.30007539254,,,,,"",,,0,-2.9999400012e-05,-2.9999400012e-05,-0.000382792344153,0,0.00114007980559,0.00105007350515,0.000819775098676,0.000252268579287,0.00013553219584,-1.03230666791e-05,0.000145855262519,0.00115441590784,19.4256895441,"test",333.272306667,0.000203117186695,1.0008197751,1.00020311719,163934.6,50155.65,16.3403923586,25866029,0.885146538825,335.516549541,330.617370459,0.555731785973,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:51:00.000+09:00",333.3101,333.3392,333.31,333.33,17,-2.9999400012e-05,-5.99970001501e-05,-0.00107884563517,51.455221861,333.260723648,333.212360782,0.0483628651827,0.0069197001991,0.0414431649836,333.04896,333.25453,0.359469213097,0.00533320837793,0.014630081075,-0.245962532449,,,,,"",,,0,3.00003000029e-05,6.00006000062e-05,-0.000150001500015,1,-8.96982060359e-05,8.7598248035e-05,0.000843839896692,0.000226463538245,0.000145090046449,2.07593081904e-05,0.000124330738258,0.00107841842348,8.6425227911,"test",333.270306667,0.00017911386685,1.0008438399,1.00017911387,163937.2,43892,0.00038731431696,25866012,0.868717533947,335.485226643,330.612693357,0.557678415613,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:52:00.000+09:00",333.32,333.34,333.31,333.34,163,3.00003000029e-05,-2.99985000751e-05,-0.000119983202352,51.575128051,333.27292001,333.221815539,0.051104470226,0.0157566542045,0.0353478160215,333.04696,333.25405,0.335935697876,0.0053293073573,0.0146240144516,-0.245190418724,,,,,"",,,0,2.96994060118e-05,2.99994000121e-05,-0.000119997600048,1,-3.0000300003e-05,9.00009000089e-05,0.000879875918999,0.000257911344213,0.000153310344471,4.72690172331e-05,0.000106041327238,0.00100778693789,10.9029315953,"test",333.268708333,0.000213916473056,1.00087987592,1.00021391647,163967.2,43899.8,0.00371300097039,25866175,0.86875680527,335.482201778,330.611718222,0.560166510496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:54:00.000+09:00",333.31,333.35,333.31,333.3499,117,2.96994060118e-05,0.000119708379587,0.000144313652071,51.7023157964,333.284763085,333.231303277,0.0534598078499,0.0232972849336,0.0301625229164,333.049365,333.254048,0.314797433742,0.00532901666821,0.0146304947159,-0.229239150227,,,,,"",,,0,-0.000107694647576,-1.82990905352e-05,2.99985090768e-07,0,-8.9998200036e-05,0.000119997600048,0.000902373736698,0.000287624413193,0.000160371453089,6.98883813482e-05,9.04830717405e-05,0.000944345367261,10.5713922633,"test",333.267873333,0.000246128334682,1.00090237374,1.00024612833,163973,41059.35,0.00284953366286,25866292,0.998320723538,335.485703487,330.613026513,0.561677595613,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:55:00.000+09:00",333.31,333.314,333.31,333.314,477,-0.000107694647576,1.20008400588e-05,-2.31008062181e-05,51.1773888721,333.289261072,333.23742896,0.0518321115969,0.0290042502662,0.0228278613306,333.04898,333.253528,0.29516190276,0.00532908141339,0.014629491743,-0.227361312443,,,,,"",,,0,4.80027841614e-05,0.000108006264363,-3.81022099282e-05,1,-0.000119694051206,1.19994036297e-05,0.000795738812952,0.000181459444295,0.000155505354101,8.7017797831e-05,6.84875562702e-05,0.000885537069431,11.9766077692,"test",333.266601667,0.000142223472428,1.00079573881,1.00014222347,164067.4,41082.75,0.0116107125253,25865815,0.997160608771,335.485148651,330.612811349,0.554392785951,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:56:00.000+09:00",333.32,333.33,333.32,333.33,69,4.80027841614e-05,-2.9999400012e-05,6.00042002941e-05,51.4141491728,333.295528599,333.244286074,0.0512425249416,0.0334519052013,0.0177906197403,333.04998,333.254128,0.275221766849,0.0053290746536,0.0146321148786,-0.229570365792,,,,,"",,,0,6.00006000062e-05,3.00003000029e-05,-3.0000300003e-05,1,1.80010440605e-05,3.00017401009e-05,0.000840774708949,0.000227670098058,0.000153729112116,0.000100356719171,5.33723929449e-05,0.000825673557282,10.0432829726,"test",333.268766667,0.000183735589584,1.00084077471,1.00018373559,168.6,41069.95,0.00168006048218,25865884,0.997951056673,335.486592784,330.613367216,0.557460914975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:57:00.000+09:00",333.35,333.35,333.35,333.35,75,6.00006000062e-05,6.00006000062e-05,0.0171172270702,51.7292623121,333.303908815,333.252116736,0.0517920792723,0.0371199400155,0.0146721392568,333.33048,333.254696,0.256991640645,0.00370189595528,0.000206609083062,-0.229553275182,,,,,"",,,0,0,0,-0.00020398980051,0,6.00006000062e-05,0,5.85605012779e-05,0.000285979465988,0.000155368469394,0.000111354252334,4.40142170596e-05,0.000770936375117,10.1267210998,"test",333.270083333,0.000239795501196,1.0000585605,1.0002397955,180.2,41072.75,0.00182602820605,25865959,0.997997455734,333.364914552,333.296045448,0.783436238185,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:58:00.000+09:00",333.33,333.35,333.33,333.35,200,0,2.99994000121e-05,0.000126909759361,51.7292623121,333.310999766,333.259367348,0.0516324186565,0.0400224357437,0.0116099829128,333.332595,333.251696,0.240063666314,8.01938931024e-05,0.000202607389426,-0.228742925585,,,,,"",,,0,-1.85990700466e-05,-2.99985000751e-05,-0.000200689965502,0,-5.99970001501e-05,5.99970001501e-05,5.22151156566e-05,0.000294984245182,0.000154889511494,0.000120061304166,3.4828207328e-05,0.000720154991191,11.1075253547,"test",333.27075,0.000237794645945,1.00005221512,1.00023779465,187.6,41054,0.00487163248405,25865959,0.997752959517,333.366362823,333.298827177,0.757715751653,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T06:59:00.000+09:00",333.314,333.3438,333.314,333.3438,2,-1.85990700466e-05,-1.82990905352e-05,-1.85990700466e-05,51.6089216089,333.316045956,333.265621618,0.0504243379044,0.0421028161758,0.00832152172852,333.332285,333.248172,0.225487690148,7.53823191308e-05,0.000199396172688,-0.229850650047,,,,,"",,,0,1.85994159785e-05,-0.000191393990229,-0.000191393990229,0,-0.00010799460027,8.93955302234e-05,3.45451086441e-05,0.000286957313002,0.00015126826389,0.000126304482567,2.49637813228e-05,0.000676441830171,6.50382039948,"test",333.270903333,0.000218730966123,1.00003454511,1.00021873097,164.6,41053.85,4.87165028371e-05,25865957,0.997748079656,333.365517591,333.299052409,0.673248604416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:00:00.000+09:00",333.3135,333.35,333.3135,333.35,36,1.85994159785e-05,0.000108006264363,2.99994000121e-05,51.7298531433,333.321269655,333.271871869,0.0493977864558,0.0435618102318,0.00583597622398,333.332785,333.246172,0.211988569423,7.51890728068e-05,0.000203847198439,-0.229652620426,,,,,"",,,0,-2.99985000751e-05,-0.000209989500525,-0.000209989500525,0,-9.08971458297e-05,0.000109496561808,5.16450849561e-05,0.000311565469385,0.00014818595007,0.000130678896751,1.75070533193e-05,0.000635933911575,9.39279525322,"test",333.271403333,0.000235833815565,1.00005164508,1.00023583382,76.4,41052.55,0.00087692481953,25865993,0.997899034287,333.366759477,333.298810523,0.753351948674,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:01:00.000+09:00",333.314,333.34,333.314,333.34,709,-2.99985000751e-05,3.00003000029e-05,0,51.5062759976,333.324151247,333.276918397,0.0472328497203,0.0442960181295,0.00293683159075,333.332785,333.243372,0.199417957322,7.55026522414e-05,0.000203847198439,-0.226089364886,,,,,"",,,0,2.99994000121e-05,-5.99988000239e-05,-0.00027389452211,0,-0.00010799460027,7.79961001949e-05,2.16450356059e-05,0.000289962256173,0.000141695715247,0.000132885396681,8.81031856588e-06,0.000598241907127,12.3730227479,"test",333.269903333,0.0002103300237,1.00002164504,1.00021033002,204.4,41087.35,0.017255919401,25865284,0.996191041768,333.366759477,333.298810523,0.606182649414,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:02:00.000+09:00",333.3162,333.35,333.31,333.35,21,2.99994000121e-05,0,0.000126009576728,51.73094319,333.328127978,333.282331849,0.0457961289193,0.0445960402875,0.0012000886318,333.334885,333.240372,0.18803096037,7.24233581172e-05,0.000196542555095,-0.229919557739,,,,,"",,,0,-2.99985000751e-05,-0.000209989500525,-0.00043197840108,0,-7.13985720285e-05,0.000119997600048,4.53447889197e-05,0.000328975746072,0.000137381517682,0.000133781431791,3.60008589112e-06,0.000564064677877,8.85385826659,"test",333.26907,0.00024283681651,1.00004534479,1.00024283682,193.6,41083.6,0.000511152868785,25865305,0.99642436398,333.367642245,333.302127755,0.73071232028,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:03:00.000+09:00",333.3162,333.34,333.3,333.34,1375,-2.99985000751e-05,-2.99985000751e-05,0,51.4741238249,333.329954443,333.286603564,0.0433508789593,0.0443470080218,-0.000996129062537,333.334885,333.236772,0.178171606058,6.97781669288e-05,0.000196542555095,-0.222730765756,,,,,"",,,0,-0.000179996400072,-0.000239995200096,-0.000269994600108,0,-0.000101394930254,0.0001199940003,1.53449285689e-05,0.000309773736495,0.000130050035877,0.000133038363298,-2.98832742106e-06,0.000534504128092,13.035374182,"test",333.26867,0.000214031519975,1.00001534493,1.00021403152,428.6,41150.35,0.0334140535864,25863930,0.993088758662,333.367642245,333.302127755,0.57807433134,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:04:00.000+09:00",333.3,333.3,333.28,333.28,151,-0.000179996400072,-0.000191393990229,-6.00060006002e-05,49.8742359021,333.322269144,333.286114411,0.0361547329341,0.0427085530043,-0.00655382007018,333.333885,333.236372,0.169730777054,7.58944763984e-05,0.000226742244467,-0.229612823816,,,,,"",,,0,0,-0.000120019203072,-0.00015002400384,0,-0.000119997600048,5.99988000241e-05,-0.000161654732462,0.000130922083139,0.000108481555851,0.000128146162399,-1.96646065476e-05,0.000509273814972,10.8262826849,"test",333.267503333,3.7497405363e-05,0.999838345268,1.00003749741,458.4,41155.1,0.00366904709258,25863779,0.992858722248,333.371675437,333.296094563,-0.212944924937,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:05:00.000+09:00",333.28,333.28,333.28,333.28,53,0,-0.000209989500525,-0.000179996400072,49.8742359021,333.315766199,333.285661492,0.0301047070405,0.0401877838115,-0.010083076771,333.330885,333.23529,0.157607150121,7.04829529877e-05,0.000265996043149,-0.230175456583,,,,,"",,,0,0.000120019203073,-9.00144023043e-05,-0.000159625540086,0,0,0,-0.000152656121259,0.000134169463264,9.03285736933e-05,0.000120582644658,-3.02540709645e-05,0.000472897113903,9.77933150229,"test",333.266503333,4.04981194684e-05,0.999847343879,1.00004049812,461.8,41157.45,0.00128773769998,25863779,0.992794743115,333.375217348,333.286552652,-0.0739037297405,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:06:00.000+09:00",333.28,333.32,333.28,333.32,26,0.000120019203073,-5.99988000239e-05,3.00021001469e-05,51.0505585148,333.316417553,333.288205085,0.0282124678699,0.0377927206232,-0.00958025275332,333.331385,333.23169,0.149206639399,7.32243191755e-05,0.00026159169625,-0.230331073044,,,,,"",,,0,-0.000120004800192,-0.000322812912516,-0.000360014400576,0,0,0.000120019203073,-3.41551996372e-05,0.000265010809746,8.46407892412e-05,0.000113382697177,-2.87419079363e-05,0.000447637823708,9.06731491011,"test",333.266836667,0.000159521823009,0.9999658448,1.00015952182,325.2,41158.2,0.000631708869678,25863805,0.992821600556,333.374983361,333.287786639,0.369433165781,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:07:00.000+09:00",333.28,333.32,333.28,333.28,59,-0.000120004800192,-0.000209989500525,-0.000209989500525,49.7921800865,333.310814852,333.287597301,0.0232175515068,0.0348776867999,-0.0116601352931,333.327885,333.23129,0.141406165156,7.24831718713e-05,0.000288416738193,-0.23016249614,,,,,"",,,0,-6.00096015362e-05,0,-0.000300048007681,0,-0.000120004800192,0.000120004800192,-0.000143657348079,0.000146174748475,6.96638007286e-05,0.000104649804368,-3.49860036399e-05,0.000424286381288,9.88657127572,"test",333.266143333,4.15783809546e-05,0.999856342652,1.00004157838,332.8,41160.95,0.0014333974313,25863746,0.992678740408,333.375953671,333.279816329,0.00191050290798,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:08:00.000+09:00",333.69,333.69,333.2,333.26,819772,-6.00096015362e-05,-0.000239995200096,-0.000269986500675,49.1399509832,333.302997183,333.285553056,0.017444126419,0.0313909747237,-0.0139468483048,333.323385,333.23049,0.166305724787,7.3224773714e-05,0.00033155846737,3.00042254759,,,,,"",,,0,-6.00132029046e-05,0.000120026405809,-0.000519114205125,1,0.00123019683149,0.00147023523764,-0.000190160675345,8.85573225904e-05,5.23438949138e-05,9.41936467735e-05,-4.18497518597e-05,0.000499026960294,19.4257045016,"test",333.262143333,-6.43137354794e-06,0.999809839325,0.999993568626,164012.2,82148.9,9.9790989289,25043974,-0.00157031926173,333.378643095,333.268126905,-0.0735358739408,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:09:00.000+09:00",333.2795,333.28,333.2124,333.24,18,-6.00132029046e-05,-0.000120019203072,-0.000210014701029,48.4563938715,333.293305309,333.282178756,0.011126552616,0.0273380903022,-0.0162115376862,333.319885,333.22773,0.159255315874,6.99570496714e-05,0.000396163096783,-0.334067264477,,,,,"",,,0,3.00084023526e-05,0.000330092425879,-0.000191753691033,1,5.85128728321e-05,0.000202844625818,-0.000239664669271,3.68216654716e-05,3.33890067698e-05,8.20372413341e-05,-4.86482345643e-05,0.000477899759555,8.69940140845,"test",333.257476667,-5.24419342106e-05,0.999760335331,0.999947558066,163985.6,82145.4,0.000219123651477,25043956,-0.00152777879224,333.385909519,333.253860481,-0.104964650209,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:10:00.000+09:00",333.25,333.25,333.25,333.25,3,3.00084023526e-05,-9.00144023043e-05,-0.000180012600882,48.8395967247,333.286642953,333.279795144,0.00684780900838,0.0232400340434,-0.016392225035,333.316885,333.22673,0.148594221883,7.04859530518e-05,0.000436022863711,-0.334127827367,,,,,"",,,0,-0.000112828207052,0.000153938484621,-0.000420105026257,1,3.00084023526e-05,0,-0.000200664901809,6.98323330781e-05,2.05485641662e-05,6.97375365144e-05,-4.91889723482e-05,0.000445894139184,6.90850499787,"test",333.254143333,-1.24329536965e-05,0.999799335098,0.999987567046,163975.6,82145.3,3.6520653038e-05,25043959,-0.00152595461944,333.389551891,333.244218109,0.0397835331354,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:11:00.000+09:00",333.23,333.24,333.2124,333.2124,114,-0.000112828207052,-0.000322812912516,-0.000382792344153,47.4122897358,333.275220961,333.274802911,0.000418049099153,0.0186756370546,-0.0182575879554,333.310505,333.223586,0.140666063177,7.01023497011e-05,0.000508947410031,-0.229862942371,,,,,"",,,0,0.000202873602543,0.000322917154344,-0.000307311492609,1,-6.00150037509e-05,8.28207051763e-05,-0.000294335157543,-3.35690523421e-05,1.25460246723e-06,5.60472451042e-05,-5.4792642637e-05,0.00042215134604,10.5450048979,"test",333.249683333,-0.000111878075803,0.999705664842,0.999888121924,163993.2,41172.85,0.00276881488651,25043845,-0.998454078355,333.395323759,333.225686241,-0.0783213584392,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:12:00.000+09:00",333.21,333.28,333.21,333.28,577,0.000202873602543,0,-0.000150001500015,50.2285276795,333.275956197,333.275187881,0.000768316416952,0.015094172927,-0.0143258565101,333.308005,333.221786,0.135618487236,8.50728242588e-05,0.000511952553981,-0.227435809552,,,,,"",,,0,6.00096015364e-05,6.00096015368e-06,-0.000330052808449,1,-7.20261310816e-06,0.000210076215651,-8.40213843649e-05,0.000174700462112,2.30531810175e-06,4.52897651436e-05,-4.29844470418e-05,0.000406920568999,12.1668304441,"test",333.246016667,0.0001019767128,0.999915978616,1.00010197671,164096.8,41200.85,0.0140045654398,25044422,-0.997054672416,333.393323942,333.222686058,0.335880525038,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:13:00.000+09:00",333.3,333.3,333.3,333.3,83,6.00096015364e-05,0.000120026405809,-0.000119997600048,51.0635262633,333.279655244,333.277025816,0.00262942823105,0.0126012239878,-0.0099717957568,333.306005,333.220186,0.127360023862,8.59807460504e-05,0.000504591136915,-0.230177927574,,,,,"",,,0,0.0001500150015,-5.07050705071e-05,-0.0003600360036,0,6.00096015364e-05,0,-1.80164770808e-05,0.000239523304269,7.8890736005e-06,3.78074527088e-05,-2.99183791083e-05,0.000382118283414,10.2279197407,"test",333.24235,0.000172997219591,0.999981983523,1.00017299722,159,41196.85,0.00201471714464,25044505,-0.997248576044,333.390096628,333.221913372,0.464294899845,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:14:00.000+09:00",333.25,333.35,333.25,333.35,72,0.0001500150015,0.000330092425879,2.99985090768e-07,53.1783615585,333.290477514,333.282431311,0.00804620326227,0.0116902198427,-0.00364401658046,333.30601,333.219186,0.125405736443,9.22484088694e-05,0.000504653837189,-0.23022624755,,,,,"",,,0,-0.000146092695365,-0.000209989500525,-0.000709164541773,0,-0.0001500150015,0.000300030003,0.000131980818467,0.000392576434659,2.41374029167e-05,3.50689060829e-05,-1.09315031662e-05,0.00037619839941,10.0859007718,"test",333.243183333,0.000320536689148,1.00013198082,1.00032053669,169.8,41194.6,0.00174780189637,25044577,-0.997357663383,333.390112078,333.221907922,0.761527424824,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:15:00.000+09:00",333.3013,333.3013,333.3013,333.3013,2,-0.000146092695365,0.000153938484621,-3.81022099282e-05,50.8723101838,333.292142512,333.283828992,0.00831352041479,0.0110148799571,-0.00270135954235,333.305375,333.216412,0.119926755269,9.48335582576e-05,0.000504299928738,-0.230478155186,,,,,"",,,0,5.61053917281e-05,-6.39061413803e-05,-6.39061413803e-05,0,-0.000146092695365,0,-1.22260254579e-05,0.000254753358307,2.49429582627e-05,3.30478157665e-05,-8.10485750387e-06,0.000359814844013,6.50369308633,"test",333.242636667,0.000176037898152,0.999987773975,1.0001760379,169.6,41170.85,4.85780594765e-05,25044575,-0.997356139113,333.389417938,333.221332062,0.475756440243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:16:00.000+09:00",333.3073,333.32,333.3017,333.32,8,5.61053917281e-05,0.000322917154344,-3.0000300003e-05,51.7377540087,333.296428279,333.286508325,0.00991995384862,0.0107958947354,-0.000875940886814,333.304875,333.215412,0.11269627275,9.50629109937e-05,0.000501454576604,-0.230426584018,,,,,"",,,0,-0.000114004560182,-0.000213908556342,-0.000540021600864,0,1.80017299662e-05,5.49052763971e-05,4.53788742212e-05,0.000313875037688,2.97610519879e-05,3.23889797655e-05,-2.62792777755e-06,0.000338102342342,7.88891947589,"test",333.239636667,0.000241157787042,1.00004537887,1.00024115779,148.4,41167.8,0.000194326633923,25044583,-0.997504117296,333.388443627,333.221306373,0.590494486118,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:17:00.000+09:00",333.28,333.282,333.28,333.282,9,-0.000114004560182,6.00096015368e-06,-0.00020398980051,49.8172340467,333.294208544,333.286174375,0.00803416860339,0.010243549509,-0.00220938090564,333.301475,333.213652,0.107503681839,9.69798337828e-05,0.000488775185314,-0.230401531181,,,,,"",,,0,3.30050827824e-06,-0.000228035117408,-6.30097034937e-06,0,-0.000120004800192,6.00024000963e-06,-5.84305845033e-05,0.00020511764626,2.41062181678e-05,3.07353817759e-05,-6.62916360812e-06,0.000322560719867,8.00654688491,"test",333.239336667,0.000128026102081,0.999941569415,1.0001280261,34.8,41164.5,0.000218634988886,25044574,-0.997686113034,333.382929745,333.220020255,0.380455092118,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:18:00.000+09:00",333.2969,333.2976,333.28,333.2831,426,3.30050827824e-06,-5.07050705071e-05,-0.000200689965502,49.8752379674,333.292499537,333.285946644,0.00655289334162,0.00950541827555,-0.00295252493393,333.29813,333.212314,0.101081990279,9.69998490678e-05,0.000471983789043,-0.228133595078,,,,,"",,,0,-9.30140172128e-06,-9.93149667655e-05,-0.000639396357031,0,4.47068848604e-05,5.28081324524e-05,-4.5094762458e-05,0.000212435126272,1.96616430345e-05,2.8520552874e-05,-8.85890983949e-06,0.000303291676892,11.8634386685,"test",333.239055,0.000132172382976,0.999954905238,1.00013217238,103.4,41175.8,0.0103458827758,25045000,-0.996895020862,333.376785657,333.219474343,0.404456967581,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:19:00.000+09:00",333.28,333.28,333.28,333.28,80,-9.30140172128e-06,-0.000209989500525,-0.000191393990229,49.7008885102,333.290576532,333.285506152,0.00507037975092,0.00861841057062,-0.0035480308197,333.29494,333.210914,0.0940832766876,9.69799484177e-05,0.000456786138439,-0.230093631491,,,,,"",,,0,0,-0.00015002400384,-0.000180028804609,0,-9.30140172128e-06,0,-4.48251629623e-05,0.000207334145123,1.52135734245e-05,2.58593692109e-05,-1.06457957864e-05,0.000282294997262,10.1910471175,"test",333.237421667,0.000127771764409,0.999955174837,1.00012777176,105,41179.7,0.0019427047793,25044920,-0.996895314925,333.371062254,333.218817746,0.401868381743,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:20:00.000+09:00",333.2,333.28,333.2,333.28,11,0,-6.39061413803e-05,-0.000209989500525,49.7008885102,333.288949373,333.285098289,0.00385108414849,0.0076649452862,-0.0038138611377,333.29144,333.210514,0.0930773283527,9.6794404185e-05,0.000432050866806,-0.230472553244,,,,,"",,,0,-9.39150264042e-05,-0.000159625540086,-0.000630100816131,0,-0.000240038406145,0.000240038406145,-3.43243138797e-05,0.000208534836328,1.15551012617e-05,2.29985156211e-05,-1.14434143594e-05,0.000279276669325,8.20715098403,"test",333.237088333,0.000128772181036,0.999965675686,1.00012877218,106.8,41178.45,0.000267130015821,25044920,-0.996969288548,333.363439428,333.219440572,0.420554924161,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:21:00.000+09:00",333.21,333.2487,333.21,333.2487,2,-9.39150264042e-05,-0.000213908556342,-0.00027389452211,47.7464210132,333.282757162,333.282402119,0.000355042475348,0.00620296472403,-0.00584792224868,333.286875,333.209488,0.0914289477561,9.84269461813e-05,0.000424080744853,-0.230314622626,,,,,"",,,0,-0.00012813253285,-0.000146137104211,6.39162283305e-05,0,-0.000210033605377,0.000116118578973,-0.000114540964147,0.000117679722253,1.06539793058e-06,1.86136201702e-05,-1.75482222397e-05,0.000274356502384,6.50353549514,"test",333.235073333,4.08920541599e-05,0.999885459036,1.00004089205,105.6,41143.1,4.86108241722e-05,25044918,-0.996966684572,333.357545273,333.216204727,0.229907651934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:22:00.000+09:00",333.206,333.206,333.206,333.206,1,-0.00012813253285,-0.000228035117408,-0.00043197840108,45.1385839621,333.270948368,333.276742703,-0.00579433538798,0.00380350470163,-0.0095978400896,333.279675,333.199808,0.0879483086307,0.000100919471015,0.000436799738081,-0.230314325741,,,,,"",,,0,0.000132050443269,-7.80298073865e-05,0.000222084836407,0,-0.00012813253285,0,-0.000221060585228,1.85834440813e-05,-1.73896490098e-05,1.1414874587e-05,-2.88045235968e-05,0.00026394575317,5.81175756932,"test",333.23234,-7.90439487355e-05,0.999778939415,0.999920956051,104,41142.1,2.43060028535e-05,25044917,-0.99701765345,333.352463237,333.206886763,-0.00609138686416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:23:00.000+09:00",333.225,333.25,333.225,333.25,24,0.000132050443269,-9.93149667655e-05,-0.000269994600108,48.2737470153,333.267725542,333.274761762,-0.00703622020518,0.00163555972026,-0.00867177992544,333.275175,333.197208,0.0848091437285,0.000106282444426,0.000409895124849,-0.22978775643,,,,,"",,,0,-6.00150037509e-05,-0.00048912228057,8.70217554394e-06,0,5.70217823208e-05,7.50286609484e-05,-7.55381795239e-05,0.00015844070338,-2.11139391003e-05,4.90790613733e-06,-2.60218452376e-05,0.000254491053949,8.98707181285,"test",333.230173333,5.94984135691e-05,0.99992446182,1.00005949841,23.6,41074.55,0.000584303419027,25044941,-0.996954318428,333.343478935,333.206871065,0.315713398515,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:24:00.000+09:00",333.2492,333.2492,333.2,333.23,199,-6.00150037509e-05,-0.00015002400384,-0.00015002400384,46.9600839587,333.261921612,333.271446076,-0.00952446363516,-0.00059644495082,-0.00892801868434,333.272675,333.195772,0.0823227763193,9.99102028998e-05,0.0004262012372,-0.228822301038,,,,,"",,,0,-9.60297692287e-06,-0.000161750142544,6.00186057678e-05,0,-2.40060015011e-06,0.000147636909227,-0.00012804830159,0.000102726393539,-2.85822514034e-05,-1.78988971827e-06,-2.67923616851e-05,0.000247044912881,11.1021528469,"test",333.22734,7.98253828749e-06,0.999871951698,1.00000798254,47.4,41076.95,0.00484456611311,25044742,-0.996954496378,333.343695613,333.201654387,0.199559057053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:25:00.000+09:00",333.23,333.23,333.2,333.2268,124,-9.60297692287e-06,-0.000159625540086,-0.000159625540086,46.7409171055,333.256518287,333.268138959,-0.011620671865,-0.00280129033367,-0.00881938153138,333.270015,333.193874,0.0785854351536,9.9896095284e-05,0.000442044029565,-0.229263045341,,,,,"",,,0,-8.04257040551e-05,-0.000350512023643,0.000159651024467,0,0,9.00279086518e-05,-0.000129669631395,9.88193438394e-05,-3.48731610574e-05,-8.40655773685e-06,-2.64666033206e-05,0.000235831677265,10.6291291058,"test",333.223786667,9.0429718822e-06,0.999870330369,1.00000904297,70,41080.5,0.00301846374801,25044618,-0.997019267049,333.34367501,333.19635499,0.206659014211,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:26:00.000+09:00",333.21,333.2284,333.2,333.2,126,-8.04257040551e-05,-0.000146137104211,-0.000360014400576,44.8528995426,333.247823166,333.263091629,-0.0152684626792,-0.00529472480276,-0.0099737378764,333.264015,333.191674,0.0750007612141,9.65508981682e-05,0.000455562205749,-0.229281311563,,,,,"",,,0,-6.00240096038e-05,-0.000270108043217,0.000210084033613,0,-5.04161129898e-05,8.52272386256e-05,-0.000192084945025,2.49886196135e-05,-4.58237175245e-05,-1.58905306205e-05,-2.99331869039e-05,0.000225092320571,10.645048636,"test",333.220953333,-6.28811997679e-05,0.999807915055,0.9999371188,94.8,41085.5,0.00306677538304,25044492,-0.997082912463,333.339926245,333.188103755,0.0783562758256,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:27:00.000+09:00",333.23,333.23,333.0732,333.18,3432,-6.00240096038e-05,-7.80298073865e-05,-0.000300048007681,43.4426216079,333.237388833,333.256936693,-0.019547860466,-0.00814535193541,-0.0114025085306,333.259015,333.300474,0.0808435639845,9.42397391508e-05,0.000502936371451,-0.211763313858,,,,,"",,,0,-0.000279128399064,-3.00138063509e-05,9.00414190528e-05,0,9.00360144058e-05,0.000470588235294,-0.000237097862154,-0.000361457631771,-5.86705698601e-05,-2.44473015649e-05,-3.42232682952e-05,0.000242642307415,13.9495822196,"test",333.217786667,-0.000113399308737,0.999762902138,0.999886600691,781,41254.15,0.0831916304178,25041060,-0.997094837731,333.34281904,333.17521096,0.0285728461639,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:28:00.000+09:00",333.18,333.2,333.087,333.087,17,-0.000279128399064,-0.00048912228057,-0.000519114205125,37.5329361796,333.214252089,333.24434879,-0.030096700778,-0.0125356217039,-0.017561079074,333.250365,333.29606,0.0831404522713,0.000110217925063,0.000674773575306,-0.336636200173,,,,,"",,,0,0.000267497680786,0.00027920633348,0.000579428197438,1,0,0.000339156011765,-0.000490217017467,-0.000627250139111,-9.03568760653e-05,-3.76346771382e-05,-5.27221989271e-05,0.000249605815512,8.64179364668,"test",333.213403333,-0.000379346485072,0.999509782983,0.999620653515,779.6,266.4,0.0638138138138,25041043,-0.550112612613,333.36279927,333.13793073,-0.226491130369,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:29:00.000+09:00",333.18,333.18,333.17,333.1761,107,0.000267497680786,-0.000161750142544,-0.000191753691033,45.221386509,333.208382537,333.239293324,-0.0309107870534,-0.0162106547738,-0.0147001322796,333.24717,333.292582,0.0838447056805,0.000126994457759,0.000702007194055,-0.221532682365,,,,,"",,,0,-0.000198393582253,-0.000187588485489,-6.93327042366e-05,0,0.00027920633348,3.00221863957e-05,-0.000213265126903,-0.000349488726395,-9.27761236576e-05,-4.86549148448e-05,-4.41212088128e-05,0.000251652821678,10.4815280637,"test",333.210505,-0.000103253047199,0.999786734873,0.999896746953,761.2,270.85,0.395052612147,25041150,-0.517998892376,333.364140955,333.130199045,0.196206636187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:30:00.000+09:00",333.08,333.11,333.08,333.11,102,-0.000198393582253,-0.000350512023643,-0.000420105026257,41.1727733668,333.193246762,333.229716041,-0.0364692787272,-0.0202623795645,-0.0162068991627,333.24017,333.287982,0.0847200838462,0.000133046340455,0.000788203847206,-0.23545649388,,,,,"",,,0,0,0.000510341929092,0.000510341929092,1,-0.000288436055287,9.00424730346e-05,-0.000390619174153,-0.000534018655374,-0.000109481188578,-6.0827893382e-05,-4.8653295196e-05,0.000254330653076,10.4334750101,"test",333.207338333,-0.000292125419027,0.999609380826,0.999707874581,756.8,275.8,0.369833212473,25041048,-0.527737490935,333.371500592,333.108839408,0.00441858976222,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:31:00.000+09:00",333.11,333.11,333.11,333.11,89,0,-0.000270108043217,-0.000307311492609,41.1727733668,333.180439568,333.220848186,-0.0404086180304,-0.0242916272577,-0.0161169907727,333.23505,333.283382,0.0786686492858,0.000131415139589,0.000856750837151,-0.251274770784,,,,,"",,,0,0.000180120680856,9.00603404279e-05,0.000127585482273,1,0,0,-0.000375260645601,-0.000520223957641,-0.000121307129868,-7.29237406793e-05,-4.8383389189e-05,0.000236164177856,10.2971428654,"test",333.204171667,-0.00028262451276,0.999624739354,0.999717375487,749.4,274.55,0.32416681843,25041048,-0.509378983792,333.377799704,333.092300296,0.0619955892318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:32:00.000+09:00",333.2,333.2,333.12,333.17,85,0.000180120680856,-3.00138063509e-05,-0.000330052808449,46.2396854132,333.178833481,333.217081654,-0.0382481731194,-0.02708293643,-0.0111652366894,333.22955,333.280622,0.0794780314796,0.000129607044942,0.00086349095606,-0.224073987686,,,,,"",,,0,3.00147072065e-05,0.0003298616322,-3.00147072065e-05,1,0.000270181021284,0.000240160907808,-0.000178705640001,-0.000331918487598,-0.000114800771736,-8.1288640724e-05,-3.35121310124e-05,0.000238550984421,10.2513394375,"test",333.195505,-7.65466508922e-05,0.99982129436,0.999923453349,80,249.95,0.340068013603,25041133,-0.657931586317,333.373420351,333.085679649,0.293042835311,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:33:00.000+09:00",333.17,333.18,333.17,333.18,6,3.00147072065e-05,0.00027920633348,-0.0003600360036,47.0581456282,333.179012945,333.214334865,-0.0353219194357,-0.0287307330312,-0.00659118640455,333.22355,333.277422,0.0745153149454,0.000128884604659,0.000849933271306,-0.325689844184,,,,,"",,,0,-0.00019929167417,-0.00033015186986,0.000300138063509,0,0,3.00147072065e-05,-0.000130693043754,-0.00029231503117,-0.000106014524989,-8.62318657517e-05,-1.97826592369e-05,0.000223648823295,7.60094245874,"test",333.192171667,-3.65304701063e-05,0.999869306956,0.99996346953,77.8,246.1,0.0243803331979,25041139,-0.683868346201,333.365158891,333.081941109,0.346231406433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:34:00.000+09:00",333.2,333.2,333.1,333.1136,127,-0.00019929167417,-0.000187588485489,-0.000709164541773,42.438117251,333.168949415,333.206873023,-0.0379236076386,-0.0305693079527,-0.00735429968596,333.21173,333.273694,0.0763356495921,0.000128600951119,0.000821096658302,-0.165410478438,,,,,"",,,0,0.000499529289708,0.000319410555438,-4.08269131011e-05,1,6.00276127019e-05,0.000300138063509,-0.000294497435609,-0.000480367946472,-0.000113845870113,-9.17684175988e-05,-2.20774525146e-05,0.000229158009736,10.6526942968,"test",333.189035,-0.000226403008731,0.999705502564,0.999773596991,81.8,248.85,0.510347598955,25041012,-0.716294956801,333.348529519,333.074930481,0.141336458221,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:35:00.000+09:00",333.14,333.28,333.14,333.28,15,0.000499529289708,0.000510341929092,-6.39061413803e-05,54.4950842958,333.186034121,333.212289836,-0.0262557154029,-0.0297065894427,0.00345087403981,333.210665,333.272494,0.0827688174784,0.000170865314697,0.000806111912191,-0.31842383404,,,,,"",,,0,-0.000420067210754,-0.000630100816131,0,0,7.92522430786e-05,0.000420277046629,0.00020808157506,2.25221106904e-05,-7.87797509688e-05,-8.91340297729e-05,1.0354278804e-05,0.000248346187825,8.51723319062,"test",333.18834,0.000275099662851,1.00020808158,1.00027509966,64.4,249.5,0.060120240481,25041027,-0.711022044088,333.344967543,333.076362457,0.758129884838,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:36:00.000+09:00",333.1025,333.19,333.1025,333.14,7,-0.000420067210754,9.00603404279e-05,-0.000540021600864,45.8024536884,333.178951948,333.206935033,-0.0279830851281,-0.0293618885798,0.00137880345165,333.201665,333.269094,0.0895353305157,0.000192722795337,0.000766826162438,-0.329211669,,,,,"",,,0,0.000419943567269,0.000390226331272,-9.00522302935e-05,1,-0.000532585213634,0.000262542006721,-0.000185068102826,-0.000387356650599,-8.39979742095e-05,-8.81367850747e-05,4.13881086525e-06,0.000268761873434,7.75490169933,"test",333.185506667,-0.000136580570752,0.999814931897,0.999863419429,48,249.45,0.0280617358188,25041020,-0.714171176588,333.329418877,333.073911123,0.258657030901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:37:00.000+09:00",333.2747,333.2799,333.2747,333.2799,2,0.000419943567269,0.0003298616322,-6.30097034937e-06,53.7429272547,333.194482418,333.212339846,-0.0178574279599,-0.0270609964558,0.00920356849593,333.20156,333.267692,0.0931328069074,0.000214565137784,0.000765259217519,-0.335472919523,,,,,"",,,0,-0.000629800957093,3.00048097701e-07,6.03096676397e-05,1,0.000404334514018,1.56090532509e-05,0.000235112944849,3.66312135647e-05,-5.35808728936e-05,-8.1196005087e-05,2.76151321935e-05,0.00027944321547,6.50362897428,"test",333.277838333,6.18602988101e-06,1.00023511294,1.00000618603,31.4,249.1,0.0080289040546,25041022,-0.712966680048,333.329052783,333.074067217,0.807233077978,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:38:00.000+09:00",333.14,333.18,333.07,333.07,107,-0.000629800957093,-0.00033015186986,-0.000639396357031,43.4558033726,333.175331276,333.201796153,-0.0264648768684,-0.0269417725383,0.000476895669948,333.190905,333.262092,0.1014733207,0.000254655814182,0.000803809231127,-0.171394231602,,,,,"",,,0,0.000450355781067,0.000549133815714,0.00069054553097,1,-0.000419767288696,0.000330052907481,-0.000362870048929,-0.000576399190341,-7.94574019527e-05,-8.08892200988e-05,1.43181814618e-06,0.000304660644008,10.4812095717,"test",333.273876667,-0.000611739115906,0.999637129951,0.999388260884,51.6,233.15,0.458932018014,25040915,-0.876045464293,333.324815963,333.056994037,0.048561978543,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:40:00.000+09:00",333.2,333.22,333.2,333.22,5,0.000450355781067,0.000319410555438,-0.000180028804609,50.715908525,333.182203388,333.203144586,-0.0209411986415,-0.025741657759,0.00480045911747,333.187905,333.260292,0.104939512078,0.000275547698604,0.00077053301203,-0.304484383704,,,,,"",,,0,-0.000450153052038,9.00306104075e-05,0.000210071424284,1,0.000390308343591,6.00474374757e-05,9.63270260366e-05,-0.000120902492638,-6.28449632119e-05,-7.7251238698e-05,1.44062754861e-05,0.000314925610943,7.41884086895,"test",333.27171,-0.000155158684186,1.00009632703,0.999844841316,27.2,229.4,0.0217959895379,25040920,-0.871839581517,333.31627114,333.05953886,0.625013496544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:41:00.000+09:00",333.07,333.07,333.07,333.07,20,-0.000450153052038,-0.000630100816131,-0.000630100816131,44.5551091274,333.164941328,333.193282024,-0.0283406963424,-0.0262614654756,-0.00207923086677,333.177405,333.255492,0.108158118358,0.000291801816321,0.000785448239929,-0.284792274392,,,,,"",,,0,0.000600474374756,0.000630498093494,0.00069054553097,1,-0.000450153052038,0,-0.000322365797885,-0.000556605980855,-8.50893095818e-05,-7.88466853083e-05,-6.24262427347e-06,0.00032473089248,8.80423505898,"test",333.26721,-0.000591747384929,0.999677634202,0.999408252615,28.2,229.85,0.0870132695236,25040900,-0.874483358712,333.308251803,333.046558197,0.0895772865774,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:42:00.000+09:00",333.2,333.27,333.2,333.27,90,0.000600474374756,0.000390226331272,6.39162283305e-05,52.7898777831,333.181104201,333.198964837,-0.0178606367481,-0.0245812997301,0.00672066298201,333.17847,333.254092,0.114718252761,0.000322049228909,0.000801198511102,-0.196060829672,,,,,"",,,0,3.00057010831e-05,0,9.00171032496e-05,0,0.000390308343591,0.000210166031165,0.000274717631064,4.77353478376e-05,-5.3592092742e-05,-7.37579131939e-05,2.01658204519e-05,0.000344220160115,10.3087959817,"test",333.266043333,1.18723966807e-05,1.00027471763,1.0000118724,44.8,234.25,0.384204909285,25040990,-0.838420490928,333.311941047,333.044998953,0.84288335195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:43:00.000+09:00",333.27,333.28,333.27,333.28,107,3.00057010831e-05,3.00048097701e-07,0.000222084836407,53.1644368411,333.196318939,333.204967442,-0.00864850302901,-0.0213947403899,0.0127462373609,333.18217,333.253092,0.107238377564,0.000320664856007,0.000841877203201,-0.180481986964,,,,,"",,,0,-8.13130100815e-05,-0.000210033605377,6.00096015364e-05,0,0,3.00057010832e-05,0.000293623155165,8.07434368828e-05,-2.59496610328e-05,-6.41944922885e-05,3.82448312557e-05,0.000321766615351,10.4818398535,"test",333.265576667,4.32787972808e-05,1.00029362316,1.0000432788,65.8,239.55,0.446670841161,25041097,-0.797328323941,333.322419237,333.041920763,0.848771951596,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:44:00.000+09:00",333.249,333.2529,333.249,333.2529,302,-8.13130100815e-05,0.000549133815714,8.70217554394e-06,51.9612888009,333.205023718,333.208518002,-0.00349428426864,-0.0178146491657,0.014320364897,333.182315,333.25135,0.101792779167,0.000320013843716,0.000843593109328,0.0662490894848,,,,,"",,,0,-8.70209981674e-06,8.13196224247e-05,0.000111326863172,1,-9.3014882381e-05,1.17018722995e-05,0.000211850980146,4.65114394843e-06,-1.04853829288e-05,-5.34568466341e-05,4.29714637053e-05,0.000305452043078,11.5193386147,"test",333.264125,-3.3681993224e-05,1.00021185098,0.999966318007,104.8,253.45,1.19155652002,25040795,-0.817912803314,333.322850153,333.041779847,0.751129339255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:46:00.000+09:00",333.69,333.69,333.25,333.25,11237,-8.70209981674e-06,9.00306104075e-05,6.00186057678e-05,51.8261251295,333.211943146,333.211590743,0.000352403184877,-0.0141812386956,0.0145336418804,333.183315,333.249352,0.125950437798,0.000319724066234,0.00085330485553,4.1679174317,,,,,"",,,0,9.00225056264e-05,-0.000291072768192,0.000120030007502,0,0.00131161649306,0.00132031859288,0.000200145076292,1.94448990243e-06,1.05747392311e-06,-4.25543546753e-05,4.36118285984e-05,0.000377945799843,15.13586041,"test",333.263291667,-3.98833804957e-05,1.00020014508,0.99996011662,2351.2,805.35,13.9529397157,25029558,-0.942695722357,333.32546847,333.04116153,0.734552838877,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:47:00.000+09:00",333.25,333.28,333.25,333.28,57,9.00225056264e-05,0.000630498093494,0.000159651024467,53.1828536183,333.222413431,333.216658095,0.00575533605371,-0.0101939237457,0.0159492597994,333.185975,333.248672,0.119096835098,0.000320263722426,0.000883649241234,-0.297547837569,,,,,"",,,0,-3.00048007681e-05,0,5.97095535286e-05,0,0,9.00225056263e-05,0.000282199753456,9.40078764962e-05,1.72687711645e-05,-3.05866651035e-05,4.7855436268e-05,0.000357347680922,9.85208688396,"test",333.262291667,5.3136324679e-05,1.00028219975,1.00005313632,2358.6,802,0.071072319202,25029615,-0.935349127182,333.333184767,333.038765233,0.819357206782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:48:00.000+09:00",333.2509,333.27,333.2509,333.27,4,-3.00048007681e-05,0,0.000210084033613,52.6505642125,333.229734442,333.220609347,0.00912509444328,-0.00633012010791,0.0154552145512,333.189475,333.247472,0.112668489734,0.0003197555186,0.000910227408666,-0.316053739225,,,,,"",,,0,-0.000180034206499,-0.000352566987728,3.69070123325e-05,0,-8.73139702352e-05,5.73091694671e-05,0.000241679302745,6.76014130421e-05,2.73804856221e-05,-1.89939691779e-05,4.63744548e-05,0.000338069702445,7.19599719469,"test",333.261625,2.51304061782e-05,1.0002416793,1.00002513041,2341.4,795.9,0.00502575700465,25029611,-0.934853624827,333.341114096,333.037835904,0.765515299192,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:49:00.000+09:00",333.148,333.28,333.1,333.21,26,-0.000180034206499,-0.000210033605377,9.00414190528e-05,49.4524087571,333.226698374,333.21982347,0.00687490407103,-0.00368911527212,0.0105640193431,333.190975,333.244672,0.117477883324,0.000322140837683,0.000911356702264,-0.246202377323,,,,,"",,,0,0.00021007772876,-0.000150055520542,0.000270099936977,0,-0.000366069553215,0.000540102619498,5.70993857203e-05,-0.000104043673953,2.06323461812e-05,-1.107144225e-05,3.17037884312e-05,0.000352564098689,9.06698488053,"test",333.259291667,-0.000147907854032,1.00005709939,0.999852092146,2325.2,625.6,0.0415601023018,25029585,-0.917119565217,333.342802914,333.039147086,0.562653169257,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:50:00.000+09:00",333.1,333.28,333.1,333.28,245,0.00021007772876,8.13196224247e-05,0.000579428197438,53.0365721665,333.234898624,333.22428099,0.010617633505,-0.000827765516688,0.0114453990217,333.200625,333.243272,0.121943748801,0.000318221053983,0.000892362894142,-0.161114529257,,,,,"",,,0,-0.000381060969755,0,5.97095535286e-05,0,-0.000330122145194,0.000540199873953,0.000238219841274,0.000110213777999,3.18579977948e-05,-2.4836939411e-06,3.43416917358e-05,0.000365889788769,11.3102534348,"test",333.258125,6.56398099821e-05,1.00023821984,1.00006563981,2313.8,637,0.384615384615,25029830,-0.880141287284,333.349292937,333.051957063,0.766953996898,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:51:00.000+09:00",333.28,333.28,333.153,333.153,17,-0.000381060969755,-0.000291072768192,-6.93327042366e-05,46.5829349426,333.222298836,333.219000917,0.00329791857723,-2.62869790434e-06,0.00330054727514,333.19947,333.239456,0.122304909601,0.000325234413536,0.000898962976703,-0.252864401547,,,,,"",,,0,0.000381206232572,-0.000159086065561,0.000441238710142,0,0,0.000381060969755,-0.000139466008154,-0.000259441066907,9.89911115083e-06,-7.89036239908e-09,9.90700151323e-06,0.000367113337118,8.6419917385,"test",333.255508333,-0.000307596816166,0.999860533992,0.999692403184,69.8,632.5,0.0268774703557,25029813,-0.896205533597,333.349236994,333.049703006,0.344859007803,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:52:00.000+09:00",333.2,333.28,333.1,333.28,92,0.000381206232572,0,0.000510341929092,52.7718524814,333.231175938,333.223519368,0.00765657020264,0.0015292110822,0.00612735912044,333.20797,333.238056,0.126425987487,0.000332315151834,0.000886978341409,-0.22183689601,,,,,"",,,0,-0.000382561209794,0,3.00048007682e-05,0,0.00014107632229,0.000540292298133,0.000216171299864,0.000125867977095,2.29733863497e-05,4.5883673854e-06,1.83850189643e-05,0.000379338656645,10.3308041679,"test",333.255008333,7.49926213912e-05,1.0002161713,1.00007499262,76.8,632,0.145569620253,25029905,-0.881566455696,333.355744126,333.060195874,0.743716548389,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:53:00.000+09:00",333.1,333.28,333.1,333.1525,125,-0.000382561209794,-0.000352566987728,0.000127585482273,46.8973135495,333.219071947,333.218258674,0.000813273667632,0.00138602359929,-0.000572749931659,333.210095,333.234306,0.130252702666,0.000344039521482,0.000859699037513,-0.209053053164,,,,,"",,,0,2.25122128756e-05,-0.000127569206294,0.000442440023713,0,-0.000540086413826,0.000540086413826,-0.000172848904833,-0.000245490930937,2.44114532423e-06,4.16032777569e-06,-1.71918245146e-06,0.000390970209337,10.6369380931,"test",333.251883333,-0.000298222870758,0.999827151095,0.999701777129,101,633.8,0.197223098769,25029780,-0.888923950773,333.353325199,333.066864801,0.298942540016,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:54:00.000+09:00",333.28,333.28,333.16,333.16,272,2.25122128756e-05,-0.000150055520542,-3.00147072065e-05,47.2691670212,333.209983955,333.213943216,-0.00395926092438,0.000316966694557,-0.00427622761893,333.209595,333.230506,0.130056081047,0.000341768529401,0.000863450710938,-0.152606989219,,,,,"",,,0,0.000360187297394,0.000420218513627,0.000420218513627,1,0.000382707618883,0.000360195406008,-0.000148840251734,-0.00021158326963,-1.18839624336e-05,9.51394808972e-07,-1.28353572426e-05,0.000390371236184,11.4144359565,"test",333.24905,-0.000267217565961,0.999851159748,0.999732782434,150.2,643.15,0.422918448262,25030052,-0.861463111249,333.353450031,333.065739969,0.327621600343,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:55:00.000+09:00",333.28,333.28,333.28,333.28,1,0.000360187297394,0,0.000300138063509,52.9465884294,333.220755655,333.218836311,0.00191934315217,0.000637441986079,0.00128190116609,333.214595,333.229306,0.129337789544,0.000350745656795,0.00087825186282,-0.263925040179,,,,,"",,,0,-0.000540086413826,6.00096015364e-05,0,1,0.000360187297394,0,0.000196284919632,0.000152129476871,5.75895088864e-06,1.91263197935e-06,3.84631890929e-06,0.000388075460705,5.81197896513,"test",333.24805,9.58745294983e-05,1.00019628492,1.00009587453,101.4,642.9,0.00155545185876,25030053,-0.862186965313,333.360918169,333.068271831,0.723495022262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:56:00.000+09:00",333.1134,333.1134,333.1,333.1,1532,-0.000540086413826,-0.000159086065561,-4.08269131011e-05,45.1021834187,333.202177862,333.210033622,-0.00785576012856,-0.00106119843685,-0.00679456169171,333.213915,333.225706,0.132956518862,0.000368570782892,0.000890162095477,0.336076164152,,,,,"",,,0,0.000540378264785,0.000570399279496,0.000540378264785,1,-0.000499879980797,4.02064330293e-05,-0.000341867475732,-0.000377239803942,-2.3583789038e-05,-3.18582538832e-06,-2.03979636497e-05,0.000399148960859,13.1427740551,"test",333.243885,-0.000431770863552,0.999658132524,0.999568229136,404.4,713.15,2.1482156629,25028521,-0.875762462315,333.362222198,333.065607802,0.115949187828,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:57:00.000+09:00",333.1279,333.28,333.1279,333.28,41,0.000540378264785,0,0,52.6560783368,333.214150498,333.215216316,-0.00106581813907,-0.00106212237729,-3.6957617749e-06,333.213915,333.225706,0.136316767515,0.000371446186793,0.000890162095477,-0.27644194952,,,,,"",,,0,-0.000510081613058,6.00096015364e-05,0.000150024003841,1,8.37586310416e-05,0.000456619633744,0.000198326051299,0.000162934608652,-3.19796609178e-06,-3.1868770322e-06,-1.10890595742e-08,0.000409015745063,9.52262822398,"test",333.243318333,0.000110074725129,1.00019832605,1.00011007473,394.2,714.45,0.0573868010358,25028562,-0.872349359647,333.362222198,333.065607802,0.722797681801,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:58:00.000+09:00",333.21,333.25,333.11,333.11,25,-0.000510081613058,-0.000127569206294,-9.00522302935e-05,46.1915152792,333.198127345,333.207422515,-0.00929517050463,-0.00270873200276,-0.00658643850187,333.212415,333.221506,0.138722712692,0.000377013227491,0.0009113235529,-0.283409206186,,,,,"",,,0,0.000570382156045,0.000570382156045,0.000660442496472,1,-0.000210033605377,0.000420067210754,-0.000307356495105,-0.00033463026243,-2.79042073328e-05,-8.1316442099e-06,-1.97725631229e-05,0.000416447157672,9.02746866388,"test",333.239651667,-0.000389064344588,0.999692643505,0.999610935655,374.2,715.35,0.0349479275879,25028537,-0.872509960159,333.364247161,333.060582839,0.162736144449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T07:59:00.000+09:00",333.28,333.3,333.22,333.3,444,0.000570382156045,0.000420218513627,6.03096676397e-05,53.1190183205,333.213800061,333.214280107,-0.000480045771042,-0.00226299475642,0.00178294898537,333.21342,333.221906,0.142385376071,0.000386779297357,0.000923481426716,-0.120696467301,,,,,"",,,0,0,0,6.00060005995e-06,0,0.000510341929092,0.000240160907808,0.000259833472493,0.000234360342444,-1.44028134126e-06,-6.78966323557e-06,5.34938189431e-06,0.000427198848099,11.9048743052,"test",333.238818333,0.000183597058028,1.00025983347,1.00018359706,408.6,737.45,0.60207471693,25028981,-0.816394331819,333.367278202,333.059561798,0.781362965163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:00:00.000+09:00",333.3,333.3,333.3,333.3,3,0,6.00096015364e-05,0.00069054553097,53.1190183205,333.22706159,333.220629728,0.00643186159311,-0.00052402348651,0.00695588507962,333.22492,333.222706,0.132214992066,0.000358579863664,0.000859950226173,-0.299762504238,,,,,"",,,0,-3.00030003e-05,-3.00030003e-05,0.0001500150015,0,0,0,0.000225313280892,0.000231958983011,1.92975145308e-05,-1.5722276823e-06,2.08697422131e-05,0.000396684644663,6.90865487422,"test",333.237985,0.000186098232469,1.00022531328,1.00018609823,409,732.25,0.00409696142028,25028981,-0.814885626494,333.368198423,333.081641577,0.762007351163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:01:00.000+09:00",333.29,333.29,333.29,333.29,25,-3.00030003e-05,0.000570399279496,0.000210071424284,52.7048353963,333.236744422,333.225768267,0.0109761552648,0.00177601226374,0.00920014300101,333.22842,333.223706,0.123485349776,0.000345785688162,0.000876398015292,-0.291165644202,,,,,"",,,0,3.0003900507e-05,0,0.000450058507606,0,-3.00030003e-05,0,0.000184798163374,0.000198947430229,3.29327470514e-05,5.32872952607e-06,2.76040175253e-05,0.000370504214875,9.02800881513,"test",333.237088333,0.000158780845588,1.00018479816,1.00015878085,107.6,733.25,0.0340947834981,25028956,-0.815819979543,333.374440363,333.082399637,0.710861001679,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:02:00.000+09:00",333.3,333.3,333.28,333.3,430,3.0003900507e-05,6.00096015364e-05,0.00069054553097,53.0986683087,333.24647605,333.231266914,0.0152091357168,0.00446263695435,0.0107464987624,333.23992,333.224706,0.116093539078,0.000329237501154,0.000777867673235,-0.133335227698,,,,,"",,,0,0,-3.00030003064e-07,9.00090008999e-05,0,3.0003900507e-05,6.00078010142e-05,0.000180290524617,0.000225955634874,4.56319703473e-05,1.3389249788e-05,3.22427205593e-05,0.000348315448778,11.8728351714,"test",333.236255,0.00019129071055,1.00018029052,1.00019129071,185.4,753.75,0.57048092869,25029386,-0.763781094527,333.369528281,333.110311719,0.731775314517,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:03:00.000+09:00",333.3,333.3,333.2819,333.3,409,0,0.000570382156045,9.00171032496e-05,53.0986683087,333.254710504,333.236358254,0.0183522499089,0.00724055954526,0.0111116903636,333.24142,333.226458,0.109094000572,0.000302561206725,0.000790084676089,-0.148759236511,,,,,"",,,0,0,-5.3105310531e-05,9.00090008999e-05,0,0,5.43054305431e-05,0.000175788471913,0.00022069676112,5.50622559523e-05,2.17238510209e-05,3.33384049314e-05,0.000327314733189,11.822765477,"test",333.235588333,0.000193291679886,1.00017578847,1.00019329168,262.2,769.7,0.531375860725,25029386,-0.753800181889,333.37306447,333.10977553,0.722493205138,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:04:00.000+09:00",333.3,333.3,333.29,333.3,22,0,0,6.00096015364e-05,53.0986683087,333.261678118,333.241072457,0.0206056613141,0.00991357989902,0.010692081415,333.24242,333.226858,0.102015857674,0.000302505632589,0.000798802006349,-0.306456580849,,,,,"",,,0,-3.00030003e-05,0,0.000300030003,0,0,3.00030003e-05,0.000172787125961,0.000219496112765,6.18231662588e-05,2.97437140685e-05,3.20794521903e-05,0.00030607818084,8.90022180665,"test",333.234755,0.000195792902814,1.00017278713,1.0001957929,177.8,765.45,0.0287412633092,25029386,-0.764974851395,333.375517357,333.109322643,0.716307826705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:05:00.000+09:00",333.29,333.29,333.29,333.29,40,-3.00030003e-05,-3.00030003e-05,0.000111326863172,52.552106297,333.266035331,333.24469672,0.0213386114312,0.0121985862055,0.00914002522578,333.244275,333.226658,0.0954432964116,0.000301996465019,0.000808145436698,-0.29325338675,,,,,"",,,0,0,2.97038615018e-05,0.000279036274716,1,-3.00030003e-05,0,0.000137211659525,0.000190086832729,6.40241574342e-05,3.66005166836e-05,2.74236407507e-05,0.00028636711696,9.49796744292,"test",333.233921667,0.000168285188533,1.00013721166,1.00016828519,185.2,752.35,0.0531667442015,25029346,-0.760882567954,333.37892992,333.10962008,0.669785849544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:06:00.000+09:00",333.29,333.29,333.28,333.29,90,0,0,0.000120030007502,52.552106297,333.269722203,333.248052518,0.0216696850395,0.0140928059723,0.00757687906724,333.246275,333.225458,0.0893402038108,0.000301981797344,0.000816908960447,-0.308870691903,,,,,"",,,0,2.97038615018e-05,3.0003900507e-05,0,1,0,3.00039005072e-05,0.000131209268581,0.000193688682694,6.50175073945e-05,4.22839148257e-05,2.27335925688e-05,0.000268055458642,10.3088559893,"test",333.234088333,0.000167784955454,1.00013120927,1.00016778496,198.2,195,0.461538461538,25029346,-0.054358974359,333.382390934,333.110159066,0.660616757722,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:07:00.000+09:00",333.3,333.3,333.29,333.2999,28,2.97038615018e-05,-3.00030003064e-07,5.97095535286e-05,53.1063167601,333.274364941,333.251893072,0.0224718688062,0.0157686185391,0.00670325026717,333.24727,333.22543,0.0836730463957,0.000301428758872,0.000824448664642,-0.48606138085,,,,,"",,,0,-5.28052963711e-05,-2.97029792087e-05,9.03090579985e-05,0,3.0003900507e-05,3.0003900507e-05,0.000157930776147,0.000223482343469,6.74223688823e-05,4.73106008705e-05,2.01117680118e-05,0.000251044318932,9.14135434332,"test",333.23442,0.000196498308908,1.00015793078,1.00019649831,117.8,193.55,0.144665461121,25029374,-0.0622578145182,333.384642633,333.109897367,0.691559260049,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:08:00.000+09:00",333.2999,333.2999,333.2823,333.2823,3,-5.28052963711e-05,-5.3105310531e-05,3.69070123325e-05,51.9447044159,333.275585719,333.254145437,0.0214402820844,0.0169029512481,0.00453733083624,333.247885,333.224676,0.0789535430817,0.000301594617004,0.000827512204526,-0.559269768146,,,,,"",,,0,5.31081308548e-05,5.28080849176e-05,0.000174326689416,1,0,5.28052963711e-05,0.000103271473126,0.000172928369806,6.43306952826e-05,5.07166184587e-05,1.36140768239e-05,0.00023689689816,6.90860182056,"test",333.233791667,0.000145568470384,1.00010327147,1.00014556847,36.6,193.5,0.015503875969,25029371,-0.062015503876,333.385768346,333.110001654,0.624797522696,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:09:00.000+09:00",333.2991,333.3,333.2991,333.3,98,5.31081308548e-05,0,0.000270099936977,53.0567772213,333.279341763,333.257542072,0.0217996909823,0.017882299195,0.00391739178732,333.252385,333.225036,0.0745782900045,0.000298830637731,0.000831303830569,-0.292148560607,,,,,"",,,0,-3.00030003064e-07,0,0.0001500150015,0,5.04077174215e-05,2.7004134333e-06,0.00014287969762,0.000224965089358,6.54056135082e-05,5.36522628111e-05,1.1753350697e-05,0.000223757245738,10.3940410788,"test",333.234125,0.000197683835651,1.0001428797,1.00019768384,51.8,197.1,0.497209538305,25029469,-0.0294266869609,333.390901992,333.113868008,0.67187422019,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:10:00.000+09:00",333.3,333.3,333.2969,333.2999,5,-3.00030003064e-07,2.97038615018e-05,5.97095535286e-05,53.0493078662,333.282504568,333.260679696,0.0218248724153,0.018670813839,0.00315405857625,333.25338,333.225372,0.0694726978613,0.000295410719031,0.000837668844067,-0.527315368703,,,,,"",,,0,3.00030093214e-07,-5.97059885107e-05,9.03090579985e-05,0,0,9.30093009306e-06,0.000139593482893,0.000223656438742,6.54811850087e-05,5.60180601285e-05,9.46312488017e-06,0.000208439000016,7.41908047794,"test",333.23479,0.000195387762484,1.00013959348,1.00019538776,44.8,185.1,0.0270124257158,25029464,-0.0988654781199,333.392957987,333.113802013,0.666645189064,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:11:00.000+09:00",333.3,333.3,333.3,333.3,2,3.00030093214e-07,3.0003900507e-05,0.000441238710142,53.0564249665,333.285196173,333.263592311,0.0216038621715,0.0192574235055,0.00234643866599,333.26073,333.225772,0.0645175051569,0.000282007124929,0.000798092183169,-0.5333026688,,,,,"",,,0,-3.00030003e-05,-6.00060006002e-05,0.000300030003,0,3.00030093214e-07,0,0.000117835665786,0.000222755879758,6.48180683213e-05,5.77780483214e-05,7.04001999996e-06,0.000193571872658,6.50368919179,"test",333.23579,0.000192686385817,1.00011783567,1.00019268639,27.2,184.35,0.0108489286683,25029466,-0.0941144561975,333.393716392,333.127743608,0.647646685773,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:12:00.000+09:00",333.3,333.3,333.2823,333.29,9,-3.00030003e-05,-2.97029792087e-05,3.00048007682e-05,52.2042058684,333.285935223,333.265548436,0.0203867873403,0.0194832962725,0.000903491067805,333.26123,333.225972,0.0611733976457,0.000269801848612,0.000800255958076,-0.498367559768,,,,,"",,,0,2.97038615018e-05,0.000120015602028,0.000180023403042,1,0,5.3105310531e-05,8.63286737554e-05,0.000192145887116,6.11683139016e-05,5.84574882909e-05,2.71082561074e-06,0.000183544053664,8.00657088031,"test",333.236456667,0.000160676697468,1.00008632867,1.0001606767,23.4,180.2,0.0499445061043,25029457,-0.124306326304,333.394577142,333.127882858,0.607876327423,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:13:00.000+09:00",333.29,333.2999,333.29,333.2999,70,2.97038615018e-05,5.28080849176e-05,0.000442440023713,53.0089326717,333.288083651,333.268092996,0.0199906542123,0.0195847678604,0.00040588635185,333.2686,333.226996,0.0575110120996,0.000255012242943,0.000747110726667,-0.312198575718,,,,,"",,,0,3.00030093214e-07,9.03090579985e-05,0.00027032711381,1,0,2.97038615019e-05,9.39182389217e-05,0.000218781794017,5.99779784281e-05,5.87601972291e-05,1.217781199e-06,0.000172550343098,10.0575807879,"test",333.237915,0.00018600824579,1.00009391824,1.00018600825,36.8,177.45,0.394477317554,25029527,-0.0712876866723,333.393094273,333.144105727,0.62570859388,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:14:00.000+09:00",333.29,333.3,333.29,333.3,36,3.00030093214e-07,0,0.000420218513627,53.0175375364,333.289916935,333.270456478,0.0194604569842,0.0195599056852,-9.94487009559e-05,333.2756,333.228876,0.0541173683782,0.00025505661098,0.000687930216595,-0.376044360227,,,,,"",,,0,-6.00060006002e-05,6.00060005995e-06,0.0002400240024,1,-2.97029792087e-05,3.00030093018e-05,7.32126804361e-05,0.00021343888577,5.83872096737e-05,5.86855856141e-05,-2.98375940462e-07,0.000162368341969,9.39264526196,"test",333.238248333,0.000185307859993,1.00007321268,1.00018530786,24.4,165.65,0.217325686689,25029563,-0.147600362209,333.390235178,333.160964822,0.606424574281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:15:00.000+09:00",333.2969,333.3,333.28,333.28,18,-6.00060006002e-05,-5.97059885107e-05,0,51.0058371529,333.288391253,333.271163406,0.0172278471105,0.0190934939703,-0.00186564685974,333.2756,333.229476,0.051680413494,0.000243289572095,0.000687930216595,-0.431201046827,,,,,"",,,0,0,0.000210033605377,0.000270043206913,1,-9.3009300931e-06,6.00060006002e-05,1.32022866357e-05,0.00015161924031,5.16918120215e-05,5.72896482545e-05,-5.59783623301e-06,0.00015506605105,8.69952141485,"test",333.237915,0.000126291151473,1.00001320229,1.00012629115,27,166.5,0.108108108108,25029545,-0.152552552553,333.390235178,333.160964822,0.519191316673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:16:00.000+09:00",333.3,333.3,333.28,333.28,589,0,-6.00060006002e-05,0.000540378264785,51.0058371529,333.287100291,333.271817968,0.0152823225985,0.0183312596959,-0.00304893709739,333.2846,333.230476,0.0494175268159,0.000209461971491,0.000489504772481,2.62235091964,,,,,"",,,0,0.000150024003841,0.00048007681229,0.000270043206913,1,6.00096015364e-05,6.00096015364e-05,-1.38020178552e-05,0.00014861785931,4.58543044843e-05,5.50025795004e-05,-9.14827501616e-06,0.000148276304656,12.1874142553,"test",333.236748333,0.000129792608057,0.999986197982,1.00012979261,144.4,119.35,4.93506493506,25029545,0.428990364474,333.366172201,333.203027799,0.471804119937,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:17:00.000+09:00",333.2988,333.33,333.29,333.33,4,0.000150024003841,0.000120015602028,0.000150024003841,55.8617232893,333.293700246,333.276127748,0.0175724977233,0.0181795073014,-0.000607009578104,333.2871,333.23254,0.0494591320433,0.000176277007554,0.000503391649871,-0.630264320121,,,,,"",,,0,0,0,0.000120001200012,0,5.64090254442e-05,0.000120019203072,0.000128717853166,0.000292468436605,5.271802035e-05,5.45390672948e-05,-1.82104694478e-06,0.000148378879919,7.19617707777,"test",333.237226667,0.000278400268365,1.00012871785,1.00027840027,143.4,117.5,0.0340425531915,25029549,0.42,333.370986972,333.203213028,0.755701208392,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:18:00.000+09:00",333.33,333.33,333.33,333.33,23,0,9.03090579985e-05,0.000660442496472,55.8617232893,333.299284824,333.280118286,0.0191665380892,0.0183769134589,0.000789624630227,333.2981,333.23514,0.0459263368974,0.000130501245342,0.000152777609702,-0.524051230055,,,,,"",,,0,-8.40008400083e-05,0,0.000179701797018,0,0,0,9.57101165593e-05,0.000284663856279,5.75001892694e-05,5.51312916897e-05,2.36889757966e-06,0.000137780388496,8.94475763377,"test",333.237393333,0.000277899985173,1.00009571012,1.00027789999,134,117.4,0.195911413969,25029549,0.431005110733,333.323560244,333.272639756,1.12646690668,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:19:00.000+09:00",333.31,333.31,333.302,333.302,47,-8.40008400083e-05,6.00060005995e-06,6.00060005995e-06,52.4833831776,333.299702543,333.281739153,0.0179633897936,0.0182942087259,-0.000330818932243,333.2982,333.23758,0.0446458842618,4.69770184171e-05,0.000153046010485,-0.307813990997,,,,,"",,,0,0.000144013537273,0.000294027638598,0.000156614721784,1,-6.0000600006e-05,2.40002400023e-05,1.14012016867e-05,0.00019331553182,5.3895235533e-05,5.48877856295e-05,-9.92550096439e-07,0.000133950244108,9.65926042136,"test",333.237726667,0.000192875320499,1.0000114012,1.00019287532,136.2,97.55,0.481804202973,25029502,0.267042542286,333.32370498,333.27269502,0.574495255712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:20:00.000+09:00",333.33,333.35,333.3077,333.35,325,0.000144013537273,0.000210033605377,0.0001500150015,57.2557580398,333.307440613,333.286795512,0.0206451010744,0.0187643871956,0.00188071387883,333.3007,333.24284,0.0448854639574,5.64592662185e-05,0.000204505091408,1.24432234437,,,,,"",,,0,0.000269986500675,9.89950502475e-05,5.999700015e-05,1,8.40078967421e-05,0.000126911929721,0.000147914480828,0.00032156729909,6.19322066129e-05,5.62903470694e-05,5.64185954353e-06,0.000134649659389,11.5930274017,"test",333.238841667,0.000333569558631,1.00014791448,1.00033356956,197.6,113.65,2.85965684118,25029827,0.37219533656,333.334780845,333.266619155,1.22328018735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:21:00.000+09:00",333.3,333.44,333.3,333.44,45,0.000269986500675,0.00048007681229,0.000450058507606,64.4628158583,333.327834365,333.298143993,0.0296903722936,0.0209495842152,0.00874078807841,333.3082,333.248118,0.051679359389,7.96068125896e-05,0.000415485469478,-0.411193798561,,,,,"",,,0,-0.000329894433781,-0.000449856046065,-0.000179942418426,0,-0.000149992500375,0.00041997900105,0.000395429815408,0.000575793199228,8.90426232414e-05,6.28286474784e-05,2.6213975763e-05,0.000154988481853,9.61619207201,"test",333.241508333,0.000595639083676,1.00039542982,1.00059563908,88.8,114.65,0.392498909725,25029872,0.39947666812,333.377442357,333.238957643,1.45172958974,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:22:00.000+09:00",333.4,333.44,333.33,333.33,498,-0.000329894433781,0,9.00090008999e-05,52.7549340366,333.32816754,333.300503697,0.0276638426528,0.0222924359027,0.00537140675011,333.3097,333.252518,0.0558451194327,0.000110542979115,0.000418617477221,2.1560506121,,,,,"",,,0,0,0,0.000180001800018,0,-0.000119961612284,0.000329894433781,6.09043181161e-05,0.000232502369269,8.29923578821e-05,6.68779764879e-05,1.61143813941e-05,0.000167537033668,12.0197390914,"test",333.242341667,0.000263046805202,1.00006090432,1.00026304681,187.6,118.05,4.21855146125,25029374,-0.00508259212198,333.379464633,333.239935367,0.64548919104,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:23:00.000+09:00",333.33,333.33,333.33,333.33,1,0,0,9.00090008999e-05,52.7549340366,333.328449457,333.302688608,0.0257608482887,0.0229861183799,0.00277472990875,333.3112,333.256918,0.0518561823303,0.000110542979115,0.000420957095232,-0.587198736072,,,,,"",,,0,0.000210002100021,3.12003120031e-05,-0.000120001200012,1,0,0,5.64037452087e-05,0.000219296272793,7.72833176991e-05,6.89590447302e-05,8.32427296898e-06,0.000155570102692,5.81212852915,"test",333.243696667,0.000258979642215,1.00005640375,1.00025897964,183.2,97.65,0.0102406554019,25029374,-0.00614439324117,333.381354857,333.241045143,0.633989296884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:24:00.000+09:00",333.4,333.4,333.4,333.4,10,0.000210002100021,0.000294027638598,0.000300030003,58.3392599829,333.339457233,333.30989686,0.0295603729517,0.0243009692943,0.00525940365741,333.3162,333.261518,0.0531521693067,0.000119247253464,0.000479037507532,-0.527923482316,,,,,"",,,0,-5.09898020395e-05,-0.000149970005999,-3.02939412117e-05,0,0.000210002100021,0,0.000251412922624,0.000415535525467,8.86633861778e-05,7.28883302167e-05,1.5775055961e-05,0.000159424622996,8.11222795835,"test",333.24693,0.000459329062686,1.00025141292,1.00045932906,175.8,97.05,0.103039670273,25029384,-0.00103039670273,333.396035481,333.236364519,1.024829306,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:25:00.000+09:00",333.35,333.383,333.35,333.383,177,-5.09898020395e-05,9.89950502475e-05,0.000279036274716,56.5898624776,333.34615612,333.315311907,0.0308442128106,0.0256096179975,0.00523459481309,333.32085,333.265578,0.0529270143563,0.000119730067757,0.000503531979247,0.442428700254,,,,,"",,,0,-0.000278958435193,-0.000158976312529,-0.000158976312529,0,-0.000149970005999,9.89802039591e-05,0.000186456982814,0.000352337618258,9.25188531227e-05,7.68174081988e-05,1.5701444924e-05,0.000158757388218,10.9854586583,"test",333.249146667,0.000401661443614,1.00018645698,1.00040166144,146.2,103.9,1.70356111646,25029207,-0.0668912415784,333.404768854,333.236931146,0.870298194552,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:26:00.000+09:00",333.307,333.4,333.29,333.29,34,-0.000278958435193,-0.000449856046065,0,48.0935058332,333.337516717,333.313436951,0.0240797658305,0.0253036475641,-0.00122388173363,333.32085,333.269106,0.057003656188,0.000135723914695,0.000503531979247,-0.404437889266,,,,,"",,,0,0.000120015602028,0.000330042905578,0.000150019502535,1,-0.000227966033061,0.000329950837325,-9.25534661271e-05,6.26940800208e-05,7.22486898212e-05,7.5920812398e-05,-3.67212257682e-06,0.00017103320288,9.33546174935,"test",333.250146667,0.000119589844841,0.999907446534,1.00011958984,144,101.1,0.336300692384,25029173,-0.0855588526212,333.404768854,333.236931146,0.316191483477,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:27:00.000+09:00",333.34,333.35,333.33,333.33,8,0.000120015602028,0,9.03090579985e-05,51.4685472999,333.336360299,333.314663844,0.021696455338,0.0245822091189,-0.00288575378087,333.322355,333.270106,0.057217680746,0.00013811798788,0.000500658081933,-0.553464289445,,,,,"",,,0,3.12003120031e-05,6.00006000062e-05,6.00006000062e-05,1,0.000150019502535,6.00078010142e-05,2.29357553894e-05,0.000179716088907,6.50900169143e-05,7.37473648304e-05,-8.6573479161e-06,0.000171654758785,7.8889494654,"test",333.251866667,0.000234457301364,1.00002293576,1.0002344573,46,100.1,0.0799200799201,25029181,-0.0964035964036,333.405795265,333.238914735,0.545811215712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:28:00.000+09:00",333.3,333.3404,333.3,333.3404,7,3.12003120031e-05,3.12003120031e-05,0.000174326689416,52.3363141802,333.336981791,333.316570225,0.02041156586,0.0237480804671,-0.00333651460712,333.32526,333.274114,0.0560164178355,0.000137586984804,0.00049013385749,-0.561061461152,,,,,"",,,0,2.8799389453e-05,0.000148796845507,0.000148796845507,1,-9.00009000089e-05,0.000121201212012,4.54211000991e-05,0.000198893334992,6.12333994319e-05,7.12427310555e-05,-1.00093316235e-05,0.000168045690938,7.75550280968,"test",333.254206667,0.000258641396294,1.0000454211,1.0002586414,47.2,100.3,0.0697906281157,25029188,-0.0912263210369,333.406946998,333.243573002,0.592670806974,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:29:00.000+09:00",333.33,333.35,333.33,333.35,41,2.8799389453e-05,-0.000149970005999,0.0001500150015,53.1687261704,333.338984593,333.319046505,0.0199380875982,0.0229860818933,-0.00304799429511,333.32776,333.275516,0.0534438165616,0.00013729660313,0.000489019793451,-0.338440159091,,,,,"",,,0,-5.99970001501e-05,8.99955002249e-05,0.0001199940003,1,-3.1199338574e-05,5.99987280271e-05,6.67211155772e-05,0.00022349076492,5.98112722311e-05,6.89547979401e-05,-9.14352570905e-06,0.000160323433513,9.52283822017,"test",333.25704,0.000278943844667,1.00006672112,1.00027894384,53.4,97.45,0.420728578758,25029229,-0.123140071832,333.409261936,333.246258064,0.63643847646,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:30:00.000+09:00",333.4,333.4,333.33,333.33,14,-5.99970001501e-05,-0.000158976312529,9.03090579985e-05,51.1639840954,333.337602348,333.319857875,0.0177444725772,0.0219377600301,-0.00419328745292,333.329265,333.280716,0.0546264010929,0.000138080613027,0.000482969487059,-0.503732764955,,,,,"",,,0,0.000210002100021,0.000120001200012,0,1,0.000149992500375,0.000209989500525,2.20502691239e-06,0.000147875342418,5.32339500711e-05,6.58139382297e-05,-1.25799881587e-05,0.000163880842087,8.44840458478,"test",333.26109,0.000206774814305,1.00000220503,1.00020677481,20.8,97.9,0.143003064351,25029215,-0.127170582227,333.409758932,333.248771068,0.504565561534,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:31:00.000+09:00",333.35,333.4,333.33,333.4,87,0.000210002100021,0.000330042905578,0.000300030003,57.2409037574,333.347201986,333.325794329,0.0214076577023,0.0218317395646,-0.000424081862254,333.334265,333.284316,0.0557245153005,0.000145142936644,0.000509422006722,-0.0917438606415,,,,,"",,,0,-0.000149970005999,-8.99820035992e-05,-2.99940011997e-05,0,6.00006000062e-05,0.000210002100021,0.000197204448814,0.000347103042196,6.42101310807e-05,6.54821222692e-05,-1.27199118852e-06,0.000167140117878,10.2752855642,"test",333.264821667,0.000405618368771,1.00019720445,1.00040561837,31.4,102.15,0.851688693098,25029302,-0.0802741067058,333.419168905,333.249361095,0.887114114058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:32:00.000+09:00",333.35,333.35,333.35,333.35,59,-0.000149970005999,6.00006000062e-05,0.000180023403042,52.2404772159,333.34763245,333.327587341,0.0200451086384,0.0214744133793,-0.00142930474089,333.337265,333.289916,0.0553156213505,0.000149298701321,0.000495868401017,-0.278218556833,,,,,"",,,0,0.0001199940003,5.999700015e-05,-0.000108294585271,1,-0.000149970005999,0,3.82045493774e-05,0.000180275481242,6.01323192994e-05,6.4420019137e-05,-4.28769983767e-06,0.000165938567123,9.88678127659,"test",333.268821667,0.000243582141669,1.00003820455,1.00024358214,41.6,104.65,0.563784042045,25029243,-0.102245580506,333.419910708,333.254619292,0.577045742981,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:33:00.000+09:00",333.39,333.39,333.38,333.39,11,0.0001199940003,0.000148796845507,0.00027032711381,55.5833585224,333.354150535,333.332210501,0.0219400333475,0.021567537373,0.00037249597454,333.34177,333.292316,0.0542216483969,0.000151209021244,0.000502918294639,-0.549022726031,,,,,"",,,0,-2.99949008669e-05,-2.99949008631e-07,-0.000119979603467,0,0.0001199940003,2.9998500075e-05,0.000144686337989,0.000293088065073,6.58089125274e-05,6.46916145444e-05,1.11729798296e-06,0.00016263729685,8.20748089241,"test",333.273488333,0.000349597765035,1.00014468634,1.00034959777,42.4,101.7,0.108161258604,25029254,-0.134218289086,333.425591837,333.257948163,0.787693527022,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:34:00.000+09:00",333.39,333.39,333.38,333.38,18,-2.99949008669e-05,8.99955002249e-05,0.0002400240024,54.5552888924,333.358127376,333.335750464,0.0223769113008,0.0217294121585,0.000647499142265,333.34577,333.294316,0.0510629592257,0.000151485414926,0.000498575997378,-0.499979945313,,,,,"",,,0,-2.99958005879e-05,-7.73891655168e-05,-0.000209970604115,0,0,2.99949008668e-05,0.000102686168779,0.000257082091973,6.71213369152e-05,6.51791114e-05,1.94222551522e-06,0.000153167434236,8.69982136786,"test",333.276988333,0.000309087246563,1.00010268617,1.00030908725,37.8,100.8,0.178571428571,25029236,-0.162202380952,333.4288691,333.2626709,0.705958909612,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:35:00.000+09:00",333.37,333.4,333.3568,333.37,24,-2.99958005879e-05,0.000120001200012,0.000270043206913,53.4898373416,333.359953933,333.338287467,0.0216664662636,0.0217168229796,-5.03567159136e-05,333.35027,333.296658,0.050501319281,0.000150912175227,0.000467696937592,-0.465968726936,,,,,"",,,0,0,0,5.39940606532e-05,0,-2.99958005879e-05,0.00012958185854,5.91869927089e-05,0.000220050211245,6.49922496435e-05,6.51433031753e-05,-1.51053531852e-07,0.000151487294241,8.98743179305,"test",333.280155,0.000269578007127,1.00005918699,1.00026957801,39.8,101.1,0.237388724036,25029212,-0.1646884273,333.42822345,333.27231655,0.626549882951,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:36:00.000+09:00",333.36,333.37,333.36,333.37,44,0,-8.99820035992e-05,0.000270043206913,53.4898373416,333.361499482,333.340636543,0.020862938485,0.0215460460806,-0.000683107595611,333.35477,333.299058,0.0476083679038,0.000150912175227,0.000427870525708,-0.244575796228,,,,,"",,,0,0,2.9996700363e-05,-8.39907610164e-05,1,-2.9996700363e-05,2.99967003629e-05,4.5687061865e-05,0.000212847886297,6.25819314427e-05,6.46310288288e-05,-2.04909738612e-06,0.000142809394678,9.59351079018,"test",333.284428333,0.000256752669468,1.00004568706,1.00025675267,31.2,73.85,0.595802301963,25029212,-0.225457007448,333.42608634,333.28345366,0.606777772994,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:37:00.000+09:00",333.37,333.39,333.37,333.37,33,0,5.999700015e-05,0.000120001200012,53.4898373416,333.362807254,333.342811614,0.0199956396444,0.0212359647934,-0.00124032514897,333.35677,333.300858,0.0456363416249,0.000147633215164,0.000423966905968,-0.348492271881,,,,,"",,,0,5.96934337223e-05,5.99934007259e-05,-5.99934007258e-05,1,0,5.99934007259e-05,3.96872095925e-05,0.000207446210654,5.9980321098e-05,6.37008872826e-05,-3.72056618464e-06,0.000136893966538,9.30585144069,"test",333.285928333,0.000252250873858,1.00003968721,1.00025225087,26,75.3,0.438247011952,25029212,-0.223771580345,333.427436119,333.286103881,0.593609215799,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:38:00.000+09:00",333.389,333.3899,333.389,333.3899,2,5.96934337223e-05,-2.99949008631e-07,0.000179701797018,55.6429494025,333.366975369,333.346299643,0.0206757258561,0.0211239170059,-0.000448191149884,333.359765,333.303256,0.0437980315089,0.0001480842457,0.000425670922931,-0.592613644555,,,,,"",,,0,-0.000107081828214,-0.000299649149539,-5.9689870629e-05,0,5.69937306896e-05,2.69970303267e-06,9.03978319038e-05,0.000259955456301,6.20166533421e-05,6.33609986563e-05,-1.34434531425e-06,0.000131371800732,6.50395847847,"test",333.290093333,0.000299458845802,1.00009039783,1.00029945885,24.2,74.25,0.026936026936,25029214,-0.225589225589,333.430715779,333.288814221,0.712365531762,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:39:00.000+09:00",333.3504,333.3542,333.35,333.3542,225,-0.000107081828214,-7.73891655168e-05,0.000156614721784,51.0749450747,333.365009927,333.346884854,0.0181250728782,0.0205241481804,-0.00239907530218,333.362375,333.30614,0.0435196006868,0.000148892218898,0.00039549251019,1.12551622283,,,,,"",,,0,4.73970329458e-05,0.00010709329596,0.000557365108944,1,-0.000118479893962,1.25978621427e-05,-2.45228634457e-05,0.000144191763164,5.4371814959e-05,6.15685903474e-05,-7.19677538841e-06,0.000130550629591,11.225319323,"test",333.291331667,0.000188628768168,0.999975477137,1.00018862877,65.6,83.15,2.70595309681,25028989,-0.308478653037,333.428296161,333.296453839,0.437994114139,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:40:00.000+09:00",333.38,333.38,333.37,333.37,5,4.73970329458e-05,0,5.999700015e-05,52.9172101028,333.365777631,333.348597087,0.0171805433612,0.0198554272166,-0.00267488385532,333.363375,333.30794,0.0422539149235,0.000145933698204,0.000394443324754,-0.544910772924,,,,,"",,,0,2.9996700363e-05,-0.000119986801452,0.000479947205807,0,7.73951550632e-05,2.99981221175e-05,1.98732089269e-05,0.000186194184273,5.1535961128e-05,5.95597300794e-05,-8.02376895139e-06,0.000126747802512,7.41929065082,"test",333.296331667,0.000221029535384,1.00001987321,1.00022102954,61.8,67.15,0.0744601638124,25028994,-0.620253164557,333.429121479,333.297628521,0.550382926215,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:41:00.000+09:00",333.35,333.38,333.35,333.38,736,2.9996700363e-05,2.9996700363e-05,-0.000179942418426,54.095371687,333.367965688,333.350923229,0.0170424584877,0.0192928334708,-0.00225037498308,333.360375,333.31248,0.0413786352861,0.000132760151897,0.000337661194546,3.43198900539,,,,,"",,,0,2.99958005878e-05,-0.000119983202352,8.99874017639e-05,0,-5.99934007258e-05,8.99901010888e-05,5.88702241533e-05,0.000202572672946,5.11202186325e-05,5.78703985566e-05,-6.75017992405e-06,0.000124118529264,12.4105171748,"test",333.298998333,0.000243030033309,1.00005887022,1.00024303003,200.2,101.7,7.23697148476,25029730,-0.0698131760079,333.416656431,333.304093569,0.674347023301,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:42:00.000+09:00",333.39,333.39,333.39,333.39,1,2.99958005878e-05,5.99934007259e-05,0.000180001800018,55.2999508669,333.371355582,333.353817805,0.0175377770798,0.0189418221926,-0.00140404511276,333.363375,333.31468,0.0391373041942,0.000110582250411,0.000335251133019,-0.468645550307,,,,,"",,,0,-0.000299949008668,-0.000119979603467,0.000269954107802,0,2.99958005878e-05,0,7.98678019143e-05,0.000225972645429,5.26043884935e-05,5.68158078905e-05,-4.21141939698e-06,0.00011739195595,5.81230797646,"test",333.304331667,0.000257027362666,1.0000798678,1.00025702736,193.8,76.85,0.0130123617437,25029731,0.232270657124,333.419255225,333.307494775,0.738232757619,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:43:00.000+09:00",333.39,333.39,333.29,333.29,101,-0.000299949008668,-0.000299649149539,-0.000120001200012,43.1156962874,333.358839338,333.34909056,0.00974877851718,0.0171032134575,-0.00735443494034,333.361375,333.31743,0.0434846396089,0.000129507135341,0.000377568001393,0.118965379521,,,,,"",,,0,0.000299738966065,0.00030003900507,0.000450058507606,1,0,0.000299949008668,-0.00021410698825,-8.22939262431e-05,2.92501380695e-05,5.1316311493e-05,-2.20661734236e-05,0.000130470880041,10.4241632051,"test",333.304665,-4.39987841152e-05,0.999785893012,0.999956001216,213.6,81.85,1.23396456933,25029630,0.156383628589,333.424308294,333.298441706,-0.0670686802372,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:45:00.000+09:00",333.37,333.39,333.29,333.3899,192,0.000299738966065,0.00010709329596,-3.02939412117e-05,54.0158486114,333.363617902,333.352113481,0.011504420344,0.0159834548348,-0.0044790344908,333.36087,333.322028,0.0475214510654,0.000138176934034,0.000370997262457,0.624557846964,,,,,"",,,0,-0.000179669510084,2.9994909867e-07,3.02948589623e-05,1,0.000240031204056,0.000300039005071,8.70828060893e-05,0.000203622906074,3.45074051254e-05,4.79422287082e-05,-1.34348235828e-05,0.00014254016413,11.0668236702,"test",333.306496667,0.000250230146029,1.00008708281,1.00025023015,207,90.95,2.11105002749,25029822,0.24079164376,333.422707985,333.299032015,0.734726276719,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:46:00.000+09:00",333.29,333.33,333.29,333.33,27,-0.000179669510084,-0.000119986801452,-0.000158976312529,48.068215902,333.358445917,333.350475446,0.00797047111604,0.0143808580911,-0.00641038697502,333.35822,333.323028,0.0512627759893,0.000143234629423,0.000374118636374,-0.350388372439,,,,,"",,,0,3.00003000029e-05,0,0.000270002700027,0,-0.000299649149539,0.000119979639455,-8.46536797562e-05,2.09166466589e-05,2.39116524646e-05,4.31430057032e-05,-1.92313532386e-05,0.000153789865867,9.10508096232,"test",333.307781667,6.66601098309e-05,0.99991534632,1.00006666011,211.4,83.45,0.323547034152,25029795,0.352306770521,333.420577761,333.295862239,0.273725039264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:47:00.000+09:00",333.34,333.34,333.34,333.34,10,3.00003000029e-05,-0.000119983202352,0.000150019502535,49.0763090721,333.355608084,333.349699487,0.00590859669404,0.0126864058117,-0.00677780911761,333.36072,333.327828,0.0483154348472,0.000129139142002,0.000328556715663,-0.447203529371,,,,,"",,,0,2.99994000121e-05,0.00014999700006,-0.00014999700006,1,3.00003000029e-05,0,-6.2154893354e-05,3.65166031082e-05,1.77254355734e-05,3.80584562658e-05,-2.03330206924e-05,0.000144943405674,8.11204803212,"test",333.309281667,9.21616499239e-05,0.999937845107,1.00009216165,66.2,82.25,0.121580547112,25029805,0.384194528875,333.415483952,333.305956048,0.310824462289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:48:00.000+09:00",333.39,333.39,333.29,333.35,6,2.99994000121e-05,-0.000119979603467,6.00006000062e-05,50.1190744805,333.354745301,333.349721747,0.00502355437828,0.011153835525,-0.0061302811467,333.36172,333.329228,0.052007189501,0.000126684895891,0.000319121526256,-0.471207497211,,,,,"",,,0,0.0001199940003,-0.000108294585271,-0.0001199940003,0,0.00014999700006,0.00029999400012,-3.51570060293e-05,6.23167674934e-05,1.50699096394e-05,3.34598335833e-05,-1.83899239439e-05,0.000156013767815,7.60145230835,"test",333.310448333,0.000118663146818,0.999964842994,1.00011866315,67.2,82.15,0.0730371272063,25029811,0.383444917833,333.41491145,333.30852855,0.389831919389,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:49:00.000+09:00",333.39,333.39,333.39,333.39,100,0.0001199940003,0.00030003900507,0.000148796845507,54.1623536346,333.360169101,333.352705321,0.00746377986445,0.0104158243929,-0.00295204452842,333.3642,333.334828,0.051149533108,0.000129127449501,0.00032161566294,0.0821343217092,,,,,"",,,0,0,-0.000119979603467,-0.000269954107802,0,0.0001199940003,0,7.73928334232e-05,0.000165515257829,2.23875337126e-05,3.12421620111e-05,-8.85462829846e-06,0.000153422517496,10.4145131563,"test",333.312448333,0.000232669577912,1.00007739283,1.00023266958,67,86.8,1.15207373272,25029911,0.416474654378,333.417807574,333.310592426,0.740637637843,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:50:00.000+09:00",333.36,333.39,333.33,333.39,60,0,2.9994909867e-07,0.0001199940003,54.1623536346,333.36475847,333.35546789,0.00929058011872,0.010190775538,-0.000900195419327,333.3662,333.336628,0.0517817093146,0.000129041866261,0.000325882875274,-0.172902775701,,,,,"",,,0,-0.000179969405201,-0.000239959206935,-0.000269954107802,0,-8.99847026005e-05,0.000179969405201,7.13929606539e-05,0.000160114417429,2.78670029656e-05,3.0567130202e-05,-2.70012723635e-06,0.000155318723761,9.90370752834,"test",333.315448333,0.000223667000853,1.00007139296,1.000223667,40.6,87.75,0.683760683761,25029911,0.388603988604,333.420519168,333.311880832,0.719075520903,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:51:00.000+09:00",333.38,333.38,333.29,333.33,24,-0.000179969405201,0,0,47.4686466207,333.359411013,333.35358138,0.00582963353588,0.00931854713761,-0.00348891360173,333.3662,333.337228,0.055225872935,0.000134637895007,0.000325882875274,-0.400861702464,,,,,"",,,0,0.000180001800018,0.000174001740017,-0.000240002400024,1,-2.99949008669e-05,0.000269954107802,-0.000108589293096,-2.16837466472e-05,1.74890754984e-05,2.7955920972e-05,-1.04668454736e-05,0.000165679275598,8.98731181405,"test",333.316281667,4.11571053918e-05,0.999891410707,1.00004115711,40,88.25,0.271954674221,25029887,0.380736543909,333.420519168,333.311880832,0.166784291735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:52:00.000+09:00",333.33,333.39,333.33,333.39,1089,0.000180001800018,0.00014999700006,-2.99940011997e-05,53.6389575207,333.364117011,333.356279055,0.0078379559165,0.00902242889339,-0.00118447297689,333.3657,333.339228,0.0555668820111,0.000132439149115,0.000319401908611,3.51239553831,,,,,"",,,0,-0.000228261195597,-0.000143975524161,8.99847026006e-05,0,0,0.000180001800018,7.2892922097e-05,0.000152313306492,2.35098710714e-05,2.70626860235e-05,-3.55281495212e-06,0.00016667231174,12.8023308531,"test",333.320231667,0.000209313227056,1.00007289292,1.00020931323,255.8,138.35,7.87134080231,25030976,0.604987350922,333.41893882,333.31246118,0.728216927113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:53:00.000+09:00",333.33,333.38,333.3139,333.3139,12,-0.000228261195597,-0.000108294585271,-0.000108294585271,46.223037632,333.356391317,333.353139866,0.00325145116147,0.00786823334701,-0.00461678218553,333.363895,333.339506,0.057033533296,0.000137817778764,0.00034509563556,-0.45665950327,,,,,"",,,0,0.000108306314258,0.000108306314258,0.000228313310666,1,-0.000179969405201,0.00019826629473,-0.000149971249886,-7.68165775106e-05,9.75492219639e-06,2.36060762753e-05,-1.38511540789e-05,0.000171110575635,8.29424132173,"test",333.320796667,-2.06907781805e-05,0.99985002875,0.999979309222,257,136,0.0882352941176,25030964,0.632720588235,333.421416213,333.306373787,0.0654211921781,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:54:00.000+09:00",333.33,333.35,333.33,333.35,138,0.000108306314258,-0.000119979603467,-0.000119979603467,49.770751686,333.355408038,333.352907283,0.00250075426044,0.00679473752969,-0.00429398326925,333.361895,333.340506,0.0555382809177,0.000137308651319,0.000339117454423,-0.0161098926946,,,,,"",,,0,-0.0001199940003,5.999700015e-05,-0.000449977501125,1,4.83028160541e-05,6.00034982041e-05,-3.56819425931e-05,2.84813871378e-05,7.50188768693e-06,2.03831934294e-05,-1.28813057425e-05,0.000166606512428,10.736468412,"test",333.324088333,7.77371560401e-05,0.999964318057,1.00007773716,264.6,142.35,0.969441517387,25031102,0.649104320337,333.418419419,333.305370581,0.394779988091,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:55:00.000+09:00",333.39,333.39,333.31,333.31,22,-0.0001199940003,-0.000239959206935,-0.000209970604115,46.1386755968,333.348422186,333.349728966,-0.00130678039721,0.00517443394431,-0.00648121434153,333.358395,333.340706,0.0572855465664,0.000139479213211,0.000360925099468,-0.446597748338,,,,,"",,,0,0.000234016381147,0.000690048303381,0.000150010500735,1,0.0001199940003,0.0002399880006,-0.000145174085087,-9.21159625792e-05,-3.92061563474e-06,1.55243885401e-05,-1.94450041749e-05,0.000171868670506,8.90025180511,"test",333.326588333,-4.97660070152e-05,0.999854825915,0.999950233993,257,142.55,0.154331813399,25031080,0.64679059979,333.418553706,333.298236294,0.0977722654901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:56:00.000+09:00",333.388,333.388,333.388,333.388,1,0.000234016381147,0.000174001740017,5.39940606532e-05,53.2960487106,333.35451108,333.352563857,0.00194722271033,0.00452899169751,-0.00258176898719,333.359295,333.342666,0.0587651503831,0.000149165463785,0.000368089101123,-0.519075743015,,,,,"",,,0,-0.000137977371711,0.000425930147456,-0.000563907519167,1,0.000234016381147,0,8.61082934551e-05,0.000135998192323,5.8407102545e-06,1.3584747194e-05,-7.7440369395e-06,0.000176266543436,5.8123019954,"test",333.328388333,0.000178837653056,1.00008610829,1.00017883765,252.4,141.4,0.00707213578501,25031081,0.660891089109,333.420647962,333.297942038,0.733933287328,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:57:00.000+09:00",333.33,333.38,333.33,333.342,20,-0.000137977371711,-0.000143975524161,-8.39907610164e-05,49.1481185194,333.352586299,333.35178135,0.000804949102701,0.00378418317855,-0.00297923407585,333.357895,333.343706,0.0587104967843,0.000152289301314,0.000369508963652,-0.44360296299,,,,,"",,,0,2.39993760163e-05,0.000203994696138,-9.59975040649e-05,1,-0.000173971468679,0.000149975404034,-4.76814865898e-05,-5.11784074286e-06,2.41478452371e-06,1.1352254377e-05,-8.93746985334e-06,0.000176126911053,8.80505124838,"test",333.332421667,2.87350785904e-05,0.999952318513,1.00002873508,38.6,140.2,0.142653352354,25031061,0.659415121255,333.419484365,333.296305635,0.370959864901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:58:00.000+09:00",333.37,333.37,333.35,333.35,522,2.39993760163e-05,0.000108306314258,-5.99934007258e-05,49.878711495,333.352188407,333.351649398,0.000539008822045,0.00313514830725,-0.00259613948521,333.356895,333.344708,0.0565168898712,0.000152412076535,0.000368493635541,1.2670940025,,,,,"",,,0,5.999700015e-05,0.000389980500975,0,1,8.39978160569e-05,5.99984400405e-05,-2.06835379841e-05,1.5875458266e-05,1.61694561885e-06,9.40497467302e-06,-7.78802905416e-06,0.000169542192504,12.0668663238,"test",333.333588333,4.92349623353e-05,0.999979316462,1.00004923496,140.6,164.65,3.17036137261,25031583,0.720012146978,333.418314947,333.295475053,0.443870026537,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T08:59:00.000+09:00",333.3562,333.38,333.3562,333.37,110,5.999700015e-05,5.999700015e-05,-5.9689870629e-05,51.7452345855,333.354928652,333.353008702,0.00191995009703,0.00289210866521,-0.000972158568174,333.3559,333.346462,0.0546228263089,0.000152418333061,0.000359221490701,-0.214553864917,,,,,"",,,0,0.00050994390617,0.000209976902541,0.000119986801452,1,1.85990700465e-05,7.13964301785e-05,4.22971364837e-05,7.06112189064e-05,5.75921677725e-06,8.67537170473e-06,-2.91615492748e-06,0.000163850455377,10.5097606194,"test",333.337921667,9.62336753434e-05,1.00004229714,1.00009623368,135,170.05,0.646868568068,25031693,0.728903263746,333.415774302,333.296025698,0.617746676017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-03T09:00:00.000+09:00",333.37,333.66,333.35,333.54,851,0.00050994390617,0.000690048303381,0.000557365108944,64.0128931928,333.383401167,333.366859909,0.0165412579325,0.00562193851866,0.0109193194138,333.36519,333.351262,0.0728640530012,0.000186793466874,0.000600473366011,2.05039437037,,,,,"",,,0,-2.9981411525e-05,-0.000419739761348,-0.000449721172873,0,0,0.000929897711252,0.000524379885015,0.000566183547251,4.95930261213e-05,1.68553652295e-05,3.27376608917e-05,0.00021845671584,12.5561784498,"test",333.341921667,0.00059421968993,1.00052437989,1.00059421969,300.8,201.35,4.2264713186,25032544,0.882791159672,333.465278459,333.265101541,1.37327750854,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:01:00.000+09:00",333,334.25,332,333.53,561,-2.9981411525e-05,0.000425930147456,0.000479947205807,62.9983135166,333.405954833,333.37894436,0.0270104733827,0.00989964549147,0.0171108278912,333.37319,333.355864,0.228373763501,0.000187150124659,0.00073938669294,1.02825509255,,,,,"",,,0,-0.000359787725242,-0.000329805414805,-0.000329805414805,0,-0.00161899622234,0.00674581759309,0.00047037375741,0.000522372691785,8.09836398006e-05,2.9681424434e-05,5.13022153666e-05,0.000684717307292,12.1394590663,"test",333.345755,0.000552714403098,1.00047037376,1.0005527144,412.8,229.15,2.44817804931,25031983,0.652192886755,333.49643585,333.24994415,1.13616746406,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:02:00.000+09:00",333.57,333.6,333.39,333.41,384,-0.000359787725242,0.000203994696138,8.99874017639e-05,52.2883177125,333.406577167,333.381244778,0.0253323889248,0.0129861941781,0.0123461947466,333.37469,333.358064,0.227061351822,0.000204959895527,0.000745508836263,0.567934606618,,,,,"",,,0,0.000209951711106,-0.00035991721904,-5.99862031734e-05,0,0.000119929241748,0.000629628519174,0.000105916858895,0.00015579644115,7.59796914453e-05,3.89496241208e-05,3.70300673244e-05,0.000681027419161,11.7600233271,"test",333.347755,0.00018672692126,1.00010591686,1.00018672692,485.6,211.55,1.8151737178,25031599,0.44173954148,333.498956889,333.250423111,0.64207324413,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:03:00.000+09:00",333.41,333.5,333.37,333.48,158,0.000209951711106,0.000389980500975,0.000269954107802,56.8921377713,333.417872987,333.388559979,0.0293130077805,0.0162515568986,0.0130614508819,333.37919,333.361864,0.220128398121,0.000209774292447,0.00079435098169,-0.204592867417,,,,,"",,,0,-0.000119947223222,-0.000509775698693,-0.000269881252249,0,0,0.000389910320626,0.000302388400428,0.000354377668107,8.79003471887e-05,4.87332280755e-05,3.91671191133e-05,0.000660094752671,10.8721969054,"test",333.350755,0.00038771473609,1.0003023884,1.00038771474,412.8,219.4,0.720145852325,25031757,0.461713764813,333.511600043,333.246779957,0.880673540284,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:04:00.000+09:00",333.46,333.52,333.37,333.44,86,-0.000119947223222,0.000209976902541,0.000450058507606,53.7032390515,333.421277143,333.392370351,0.0289067916957,0.018782603858,0.0101241878377,333.38669,333.364666,0.215119226826,0.000199754405721,0.000769562924551,-0.441545927597,,,,,"",,,0,-0.000119961612284,-0.000419865642994,0.000149952015355,0,-5.9973611611e-05,0.000449802087082,0.000159904404102,0.000225980758261,8.66926334444e-05,5.63297860425e-05,3.03628474019e-05,0.000645151232085,10.2638451073,"test",333.353088333,0.000260719548456,1.0001599044,1.00026071955,408,218.65,0.393322661788,25031671,0.466727646924,333.514971018,333.258408982,0.707786002939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:05:00.000+09:00",333.4,333.49,333.4,333.4,33,-0.000119961612284,-0.000419739761348,3.02948589623e-05,50.6460736319,333.418003736,333.392935511,0.0250682259119,0.0200397282688,0.00502849764312,333.387195,333.366666,0.206182139196,0.000191399850352,0.000770317814419,-0.586248993903,,,,,"",,,0,5.99880023997e-05,-0.000299940011998,0.000269946010798,0,-0.000119961612284,0.000269913627639,3.84087937153e-05,9.99920009996e-05,7.51896398078e-05,6.01071633737e-05,1.50824764341e-05,0.000618422733041,9.30594141857,"test",333.354755,0.000135726277551,1.00003840879,1.00013572628,244.4,210.7,0.15662078785,25031638,0.430944470812,333.515602048,333.258787952,0.549860970364,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:06:00.000+09:00",333.48,333.48,333.36,333.42,86,5.99880023997e-05,-0.000329805414805,0.000270002700027,52.1139260008,333.418310854,333.394940288,0.0233705663842,0.0207058958919,0.00266467049235,333.391695,333.369466,0.200026272111,0.000187134829493,0.00075806289338,-0.423250226074,,,,,"",,,0,-0.000389898626357,-0.000509867434467,0.00011996880811,0,0.000239952009598,0.000359928014397,8.49001352601e-05,0.000151585568428,7.00934748493e-05,6.21015412749e-05,7.99193357433e-06,0.000599922836394,10.2637851268,"test",333.356921667,0.000189221609733,1.00008490014,1.00018922161,149.4,213.65,0.402527498245,25031724,0.451439269834,333.518060936,333.265329064,0.611996162853,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:07:00.000+09:00",333.44,333.44,333.29,333.29,95,-0.000389898626357,-0.00035991721904,-0.00014999700006,43.1339026994,333.398570723,333.387166933,0.0114037896445,0.0188454746424,-0.00744168499789,333.389195,333.369666,0.19645296696,0.000206645189607,0.000793076394053,-0.410645420122,,,,,"",,,0,6.0007801014e-05,0.000390050706592,0.000540070209127,1,5.9984404055e-05,0.000449883030412,-0.000297535137574,-0.000238971952535,3.42158169898e-05,5.6543774618e-05,-2.23279576282e-05,0.000589435527498,10.362921456,"test",333.356921667,-0.00020075079387,0.999702464862,0.999799249206,91.6,217.9,0.435979807251,25031629,0.418540614961,333.52139655,333.25699345,0.124834202853,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:08:00.000+09:00",333.31,333.32,333.31,333.31,117,6.0007801014e-05,-0.000509775698693,-0.0001199940003,44.7123254142,333.384944458,333.381450864,0.00349359374144,0.0157750984622,-0.0122815047208,333.387195,333.369266,0.18456346932,0.000207020470296,0.000813933168702,-0.359241841471,,,,,"",,,0,-3.0002100147e-05,0.000240016801176,0.000480033602352,1,6.0007801014e-05,3.0003900507e-05,-0.000231547585383,-0.000177778835797,1.04815149304e-05,4.73286083893e-05,-3.68470934589e-05,0.000553729169001,10.5712725652,"test",333.35709,-0.000141259932404,0.999768452415,0.999858740068,83.4,223.45,0.523607070933,25031746,0.432982770195,333.522872448,333.251517552,0.215520150441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:09:00.000+09:00",333.33,333.36,333.3,333.3,131,-3.0002100147e-05,-0.000419865642994,-0.000269954107802,44.0538964716,333.371876079,333.375417466,-0.00354138702301,0.0119118013652,-0.0154531883882,333.382695,333.368666,0.175666078654,0.000205028362583,0.000845138141846,-0.317836850449,,,,,"",,,0,0,-0.000300030003,0.000510051005101,0,6.00042002941e-05,0.000180012600882,-0.000248048267772,-0.000205976166938,-1.06252235914e-05,3.57389779933e-05,-4.63642015847e-05,0.000527050941057,10.6842632113,"test",333.357385,-0.000172142579052,0.999751951732,0.999827857421,92.4,225,0.582222222222,25031615,0.378666666667,333.523572216,333.241817784,0.206499735972,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:10:00.000+09:00",333.3,333.34,333.26,333.3,138,0,-0.000299940011998,-0.000269954107802,44.0538964716,333.360818221,333.369830987,-0.00901276640229,0.00772688781168,-0.016739654214,333.378195,333.368626,0.168832787322,0.000205028362583,0.000871895704214,-0.30912361485,,,,,"",,,0,-0.0001500150015,0.0001800180018,0.000780078007801,1,0,0.0002400240024,-0.000234553432626,-0.000205856204357,-2.70410033072e-05,2.31829817332e-05,-5.02239850404e-05,0.000506549016867,10.7363184115,"test",333.357385,-0.000172142579052,0.999765446567,0.999827857421,113.4,228.9,0.602883355177,25031615,0.372214941022,333.523530508,333.232859492,0.230984530039,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:11:00.000+09:00",333.3,333.3,333.24,333.25,50,-0.0001500150015,-0.000509867434467,-0.000240002400024,40.5879772631,333.343769264,333.360954618,-0.0171853540481,0.00274443943972,-0.0199297934879,333.374195,333.366626,0.161059016799,0.000203913059394,0.000927088270699,-0.614587821535,,,,,"",,,0,0.000510127531883,-0.000150037509377,0.00120030007502,0,0,0.0001800180018,-0.000372539332266,-0.000349843058375,-5.1568954383e-05,8.23537716345e-06,-5.98043315465e-05,0.000483297874865,9.72097597769,"test",333.356553333,-0.000319637734036,0.999627460668,0.999680362266,106.2,230.2,0.217202432667,25031565,0.364465682016,333.528728653,333.219661347,0.0981619614442,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:12:00.000+09:00",333.26,333.42,333.26,333.42,127,0.000510127531883,0.000390050706592,8.99847026006e-05,53.8751522418,333.35549707,333.36532835,-0.00983128050518,0.000229295450739,-0.0100605759559,333.375695,333.366226,0.161697658456,0.000230423663126,0.000934058556934,-0.253320642518,,,,,"",,,0,-8.99766060825e-05,-0.000329914222302,0.000869773858797,0,3.00075018755e-05,0.000480120030008,0.000132898110644,0.000161306082639,-2.948617511e-05,6.87707548254e-07,-3.01738826583e-05,0.000484966883978,10.6536136586,"test",333.358553333,0.000184326053891,1.00013289811,1.00018432605,112.6,182.1,0.697419000549,25031692,0.19659527732,333.53139121,333.21999879,0.642280277459,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:13:00.000+09:00",333.38,333.4,333.38,333.39,14,-8.99766060825e-05,0.000240016801176,0.000228313310666,51.6786750254,333.360805213,333.36715588,-0.00635066698283,-0.00108669703597,-0.00526396994685,333.3795,333.367426,0.153004968566,0.000225353737189,0.00091888394234,-0.773571215719,,,,,"",,,0,-0.00056990311647,-0.000119979603467,0.000929841926872,0,-0.00011996880811,5.99844040549e-05,3.1495637854e-05,6.77150742376e-05,-1.90487626588e-05,-3.25953698663e-06,-1.57892256722e-05,0.000458936886428,8.44858453182,"test",333.36022,8.93327944169e-05,1.00003149564,1.00008933279,92,182.2,0.0768386388584,25031678,0.195938529089,333.532668535,333.226331465,0.534275969361,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:14:00.000+09:00",333.36,333.36,333.2,333.2,325,-0.00056990311647,-0.000300030003,-0.000449977501125,40.4349111808,333.336065949,333.354773963,-0.0187080134598,-0.00461096032075,-0.0140970531391,333.372,333.364826,0.155647470812,0.000257027646772,0.00103051211157,0.608405965497,,,,,"",,,0,0.000480192076831,0.000630252100841,0.0015006002401,1,-8.99847026005e-05,0.00047991841387,-0.000515940150943,-0.000494431287121,-5.61464989791e-05,-1.38384163288e-05,-4.23080826503e-05,0.00046712926414,11.592577327,"test",333.358555,-0.000475629011531,0.999484059849,0.999524370988,130.8,191.55,1.69668493866,25031353,0.0655181414774,333.543771942,333.200228058,-0.000663839995698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:15:00.000+09:00",333.36,333.36,333.36,333.36,5,0.000480192076831,0.0001800180018,0.000150010500735,50.2509487705,333.339748111,333.355161077,-0.0154129656745,-0.0067713613915,-0.008641604283,333.3745,333.364026,0.155958365754,0.000278065826373,0.00101705756274,-0.84397225563,,,,,"",,,0,-0.000479961603072,8.9992800576e-05,0.00101991840653,1,0.000480192076831,0,-4.34946284134e-05,-1.20768879843e-05,-4.62351982076e-05,-2.03124591778e-05,-2.59227390299e-05,0.000467837670247,7.41926067165,"test",333.359555,1.33489499055e-06,0.999956505372,1.00000133489,104.2,190.7,0.0262191924489,25031358,0.0728893550079,333.544030528,333.204969472,0.45723484097,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:16:00.000+09:00",333.3,333.3,333.2,333.2,64,-0.000479961603072,-0.000150037509377,-0.000563907519167,42.676990786,333.318248401,333.343667663,-0.0254192619603,-0.0105009415053,-0.014918320455,333.3651,333.360366,0.156247053914,0.000292171882744,0.00111338720805,-0.596376595401,,,,,"",,,0,0.000330132052821,0.000660264105642,0.0015006002401,1,-0.000179985601152,0.00029997600192,-0.000495252802408,-0.000481058987079,-7.62883012013e-05,-3.1515430688e-05,-4.47728705133e-05,0.000468928733235,9.96767288631,"test",333.358221667,-0.000474629561784,0.999504747198,0.999525370438,107,193.85,0.33015217952,25031294,0.0549393861233,333.550682219,333.179517781,0.0551836783958,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:17:00.000+09:00",333.32,333.32,333.31,333.31,25,0.000330132052821,-0.000329914222302,-9.59975040649e-05,48.4316456746,333.316979417,333.341173762,-0.0241943458086,-0.0132396223659,-0.0109547234427,333.3635,333.360766,0.153657978634,0.000301051941807,0.00112128873199,-0.777347703735,,,,,"",,,0,0.000120008400588,0.000240016801176,0.00123008610603,1,0.000360144057623,3.00120048019e-05,-0.000160485476065,-0.000152285467211,-7.25881185941e-05,-3.97216476131e-05,-3.2866470981e-05,0.000461006206338,9.02806881393,"test",333.358721667,-0.000146153868191,0.999839514524,0.999853846132,86.6,194.1,0.128799587841,25031319,0.0664605873261,333.550398368,333.176601632,0.356874084716,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:18:00.000+09:00",333.35,333.37,333.34,333.35,62,0.000120008400588,-0.000119979603467,0,50.3822939766,333.322059506,333.341827558,-0.0197680514356,-0.0145453081799,-0.00522274325571,333.3635,333.361166,0.146968123018,0.000302235305359,0.00112128873199,-0.530532028512,,,,,"",,,0,0.00017999100045,0.0001199940003,0.00110994450277,1,0.000120008400588,9.00063004411e-05,-4.04963350817e-05,-3.34952032177e-05,-5.93011892472e-05,-4.36337428524e-05,-1.56674463948e-05,0.000440882324937,9.93637575762,"test",333.359055,-2.71629039745e-05,0.999959503665,0.999972837096,96.2,171.1,0.362361192285,25031381,-0.0590298071303,333.550398368,333.176601632,0.463884114835,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:19:00.000+09:00",333.34,333.47,333.32,333.41,132,0.00017999100045,0.000630252100841,0.000119986801452,53.2395572496,333.335588813,333.346877368,-0.011288555258,-0.0138939575955,0.0026054023375,333.3655,333.362558,0.147184685659,0.000304548011599,0.00112781137615,-0.195742820547,,,,,"",,,0,-5.99862031734e-05,0.000239944812693,0.000869799946012,1,-2.99985000751e-05,0.000449977501125,0.000133487118493,0.000142313522804,-3.38578784619e-05,-4.16722881602e-05,7.81440969827e-06,0.000441452522898,10.6921976082,"test",333.360388333,0.000148822920788,1.00013348712,1.00014882292,57.6,172.2,0.766550522648,25031513,-0.0522648083624,333.553486702,333.177513298,0.618359436087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:20:00.000+09:00",333.39,333.39,333.27,333.39,171,-5.99862031734e-05,8.9992800576e-05,-0.000449721172873,52.16129264,333.343959765,333.350071637,-0.00611187243783,-0.0123375405639,0.00622566812612,333.358,333.363358,0.146671493826,0.000281886080543,0.00102422103962,0.244591886703,,,,,"",,,0,8.99847026006e-05,0.000299949008669,0.000869852125139,1,-5.99862031734e-05,0.00035991721904,9.59928965254e-05,7.99188013934e-05,-1.83325007883e-05,-3.70063306156e-05,1.86738298273e-05,0.000439939691732,10.9509940731,"test",333.361855,8.44277759373e-05,1.0000959929,1.00008442778,90.8,138.2,1.23733719247,25031342,-0.43487698987,333.528716139,333.187283861,0.593722832096,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:21:00.000+09:00",333.39,333.43,333.37,333.42,32,8.99847026006e-05,0.000660264105642,-0.000329805414805,53.6768248746,333.355658263,333.355251516,0.000406746551619,-0.00978868314083,0.0101954296925,333.3525,333.365158,0.140480672839,0.000282936456345,0.000927038923684,-0.84490283543,,,,,"",,,0,-8.99766060825e-05,0.00011996880811,0.000629836242577,1,0,0.000179969405201,0.000202488356919,0.000164510293544,1.21992247501e-06,-2.93584162343e-05,3.05783387093e-05,0.000421332472074,9.27523258056,"test",333.363021667,0.00017091977703,1.00020248836,1.00017091978,84.4,111.75,0.286353467562,25031374,-0.272483221477,333.507015371,333.197984629,0.71842487057,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:22:00.000+09:00",333.42,333.44,333.33,333.39,109,-8.99766060825e-05,0.000240016801176,-5.99862031734e-05,51.9059512099,333.360941607,333.357825478,0.00311612899009,-0.00720772071465,0.0103238497047,333.3515,333.364958,0.138303481922,0.000272483738805,0.00091955632174,0.155335316532,,,,,"",,,0,0,0.000239959206935,0.000719877620804,1,0,0.000329914222302,0.000115493705593,7.51188731716e-05,9.3467980146e-06,-2.16194868312e-05,3.09662848458e-05,0.000414839922979,10.500688376,"test",333.362188333,8.34277780746e-05,1.00011549371,1.00008342778,101.2,98,1.11224489796,25031265,-0.170408163265,333.50476774,333.19823226,0.625597206895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:24:00.000+09:00",333.42,333.45,333.34,333.39,48,0,0.0001199940003,-0.000269881252249,51.9059512099,333.365412129,333.360208776,0.00520335307732,-0.00472550595626,0.00992885903358,333.347,333.365758,0.136281804642,0.00026808768934,0.00085702028628,-0.633812467871,,,,,"",,,0,0.000299949008669,0.000239959206935,0.000959836827739,1,8.99847026006e-05,0.000329943909535,0.000128994711216,7.27189263388e-05,1.56074059729e-05,-1.41741082704e-05,2.97815142433e-05,0.000408775922018,9.6805764742,"test",333.363188333,8.04277964845e-05,1.00012899471,1.0000804278,98.4,92.5,0.518918918919,25031265,-0.265945945946,333.489842571,333.204157429,0.650515353349,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:25:00.000+09:00",333.42,333.55,333.42,333.49,189,0.000299949008669,0.000239944812693,0.000149952015355,57.3460649126,333.384579494,333.369822941,0.0147565531106,-0.000829094142885,0.0155856472535,333.3495,333.367758,0.137975961453,0.000275271692944,0.000904723494328,1.2469984638,,,,,"",,,0,0,-5.99718132477e-05,0.000449788599358,0,8.99847026006e-05,0.000389933711269,0.000421479558241,0.00036668813065,4.42488623665e-05,-2.4861139551e-06,4.67349763216e-05,0.000413733429647,11.0513757604,"test",333.365855,0.000372398666924,1.00042147956,1.00037239867,109.8,97.65,1.93548387097,25031454,-0.111111111111,333.500294562,333.198705438,0.96586560522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:26:00.000+09:00",333.45,333.57,333.45,333.49,220,0,0.000299949008669,0.000269946010798,57.3460649126,333.400798033,333.378724945,0.0220730881439,0.00375134231448,0.0183217458295,333.354,333.369958,0.136691964206,0.000273730886105,0.000969195294195,1.48140199151,,,,,"",,,0,-8.99577198717e-05,0.000209901346367,0.00053974631923,1,-0.000119943626496,0.000359830879487,0.000407974705568,0.000360086435863,6.61881559985e-05,1.12487400356e-05,5.49394159629e-05,0.000409883247493,11.2032540561,"test",333.367355,0.000367897450547,1.00040797471,1.00036789745,119.6,107,2.05607476636,25031454,-0.0859813084112,333.515542564,333.192457436,0.920941690506,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:29:00.000+09:00",333.56,333.56,333.46,333.46,34,-8.99577198717e-05,0.00011996880811,0.00011996880811,55.1746306157,333.409906028,333.384745319,0.0251607086043,0.00803321557245,0.0171274930319,333.356,333.371758,0.13407110962,0.000274408458938,0.000994123528106,-0.904637748744,,,,,"",,,0,2.99886043305e-05,0.000569783482277,0.000629760690938,1,0.000209901346367,0.000299859066239,0.000311978785442,0.000264695487492,7.54534535007e-05,2.40904923303e-05,5.13629611704e-05,0.000402060545853,9.33597164064,"test",333.368638333,0.000274055973361,1.00031197879,1.00027405597,120,104.4,0.325670498084,25031420,-0.145593869732,333.521698521,333.190301479,0.81382295723,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:30:00.000+09:00",333.55,333.56,333.47,333.47,122,2.99886043305e-05,0.000239959206935,0.000540070209127,55.7757585256,333.419151254,333.391060481,0.0280907735393,0.0120447271658,0.0160460463735,333.365,333.373758,0.131637458933,0.000258939615702,0.00101919704951,0.208652738646,,,,,"",,,0,0,0.000719704920982,0.000809668036105,1,0.000269897438973,0.000269897438973,0.000314970077843,0.000288690989289,8.42377831268e-05,3.61193725547e-05,4.81184105721e-05,0.000394750529082,10.6135985308,"test",333.371638333,0.000295051094203,1.00031497008,1.00029505109,122.6,105.75,1.1536643026,25031542,-0.041134751773,333.534882312,333.195117688,0.809037470227,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:31:00.000+09:00",333.47,333.47,333.47,333.47,13,0,0.000239959206935,0.000480033602352,55.7757585256,333.426974138,333.396907853,0.0300662856845,0.0156490388696,0.0144172468149,333.373,333.375758,0.122234783295,0.000258887769474,0.00104263380835,-1.08909989729,,,,,"",,,0,0,0.000689717215941,0.000779680331064,1,0,0,0.00029096537512,0.000282690020911,9.01618906783e-05,4.69278761794e-05,4.32340144988e-05,0.000366554062719,8.3747329118,"test",333.373971667,0.000288049882398,1.00029096538,1.00028804988,115.6,100.55,0.12928891099,25031542,-0.101442068623,333.54679298,333.19920702,0.77906765807,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:32:00.000+09:00",333.54,333.54,333.47,333.47,2,0,-5.99718132477e-05,0.000510051005101,55.7757585256,333.433593502,333.402322086,0.0312714158759,0.0187735142708,0.0124979016051,333.3815,333.37736,0.118503727345,0.000258657159881,0.0010516636078,-1.11199854709,,,,,"",,,0,0.000269889345368,0.000689717215941,0.00101958197139,1,0.000209913935286,0.000209913935287,0.000265461640793,0.000277883297175,9.377579955e-05,5.62974608536e-05,3.74783386965e-05,0.000355365482188,6.50419834914,"test",333.376131667,0.000281568847967,1.00026546164,1.00028156885,78.2,94.1,0.0212539851222,25031542,-0.038788522848,333.556802596,333.206197404,0.752420677891,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:33:00.000+09:00",333.5,333.56,333.49,333.56,54,0.000269889345368,0.000209901346367,0.000780078007801,61.5689956993,333.453040655,333.414001931,0.0390387239647,0.0228265562096,0.0162121677551,333.3945,333.381476,0.116467746821,0.000263959117749,0.00112387739528,-0.43451548927,,,,,"",,,0,0.000269816524763,0.000419714594076,0.000629571891114,1,8.99631151228e-05,0.000209913935287,0.000496408908965,0.000535494659578,0.000117036587015,6.84331340976e-05,4.86034529172e-05,0.000349165807713,9.79886232205,"test",333.379631667,0.000541029853658,1.00049640891,1.00054102985,45,89.9,0.600667408231,25031596,-0.0105672969967,333.581847271,333.207152729,0.941693116215,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:34:00.000+09:00",333.51,333.73,333.51,333.65,1148,0.000269816524763,0.000569783482277,0.00120030007502,66.3203092791,333.483342093,333.43148327,0.0518588231913,0.0286330096059,0.0232258135853,333.4145,333.387076,0.123862907762,0.000264783363375,0.00123486893339,4.10543369135,,,,,"",,,0,0.000179829162296,0.000149857635247,0.000299715270493,1,-0.000149898069313,0.000659551504977,0.00070632800913,0.000788644848369,0.000155428812202,8.58175021907e-05,6.96113100115e-05,0.00037123604904,12.855871727,"test",333.384965,0.000794981861284,1.00070632801,1.00079498186,267.8,144.8,7.92817679558,25032744,0.407113259669,333.620361604,333.208638396,1.07198621654,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:35:00.000+09:00",333.71,333.73,333.65,333.71,50,0.000179829162296,0.000719704920982,0.000869773858797,69.0660571963,333.51821254,333.452114139,0.0660984015232,0.0361260879894,0.0299723135338,333.429,333.393676,0.120729842922,0.000245815424291,0.00145692739396,-0.370900082509,,,,,"",,,0,-2.99661382638e-05,2.99661382639e-05,0.000149830691319,1,0.000179829162296,0.000239772216395,0.000842758128417,0.00094880024059,0.000198071383906,0.000108255934762,8.9815449144e-05,0.000361780716556,9.72235528825,"test",333.390131667,0.000959441515962,1.00084275813,1.00095944152,253.4,140.95,0.354735721887,25032794,0.39091876552,333.671890922,333.186109078,1.07844895491,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:36:00.000+09:00",333.74,333.76,333.68,333.7,401,-2.99661382638e-05,0.000689717215941,0.000929841926872,68.0700057094,333.546179842,333.470476054,0.0757037873785,0.0440416278672,0.0316621595113,333.4445,333.399876,0.117820568427,0.000244530729001,0.00161410840543,0.964103500711,,,,,"",,,0,0,5.99340725203e-05,0.000149835181301,1,8.98984147915e-05,0.00023972910611,0.000766244457473,0.000900192296413,0.00022686181414,0.000131979705925,9.48821082149e-05,0.000353073324625,11.8042112861,"test",333.395965,0.000911933652226,1.00076624446,1.00091193365,331,160.3,2.5015595758,25032393,0.22301933874,333.713607785,333.175392215,0.974716849807,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:37:00.000+09:00",333.7,333.75,333.7,333.7,73,0,0.000689717215941,0.0015006002401,68.0700057094,333.569844481,333.487477828,0.0823666533635,0.0517066329665,0.030660020397,333.4695,333.408076,0.112976242111,0.00020023409271,0.00159831050437,-0.30196398296,,,,,"",,,0,0,0,-8.99011087803e-05,0,0,0.000149835181301,0.000691217637595,0.000875575671419,0.000246828448797,0.000154949454499,9.18789942973e-05,0.000338556314388,10.1007428768,"test",333.401131667,0.00089642267211,1.00069121764,1.00089642267,345.2,147.7,0.494245091401,25032393,0.352064996615,333.735993902,333.203006098,0.932467681157,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:38:00.000+09:00",333.73,333.74,333.7,333.7,42,0,0.000419714594076,0.00101991840653,68.0700057094,333.589868407,333.503220211,0.0866481961908,0.0586949456113,0.0279532505795,333.4865,333.414278,0.107763653389,0.000177733756067,0.00167591593375,-0.436409247594,,,,,"",,,0,0,-5.99340725201e-05,-8.99011087803e-05,0,8.99011087805e-05,0.000119868145041,0.000640205825423,0.000856957901485,0.000259658963712,0.000175891356342,8.37676073703e-05,0.000322935730863,9.54798335158,"test",333.406465,0.000880411842044,1.00064020583,1.00088041184,342.8,149.55,0.280842527583,25032393,0.346038114343,333.76594767,333.20705233,0.882003543574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:39:00.000+09:00",333.73,333.73,333.67,333.7,128,0,0.000149857635247,0.0015006002401,68.0700057094,333.606811729,333.517796492,0.0890152374807,0.0647590039852,0.0242562334955,333.5115,333.421678,0.104351963861,0.000130568149533,0.00156711518235,-0.100722008696,,,,,"",,,0,5.99340725203e-05,-0.000209769253821,-0.000149835181301,0,8.99011087805e-05,0.000179802217561,0.000565197901722,0.000834744764256,0.000266752284929,0.000194063542059,7.26887428694e-05,0.000312711908484,10.6622960611,"test",333.411965,0.000863901210024,1.0005651979,1.00086390121,138.8,152.75,0.837970540098,25032393,0.359738134206,333.772825468,333.250174532,0.860661365602,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:40:00.000+09:00",333.7,333.72,333.7,333.72,134,5.99340725203e-05,2.99661382639e-05,0.00123008610603,69.2624949425,333.624225309,333.532774529,0.0914507799445,0.0700973591771,0.0213534207674,333.532,333.429278,0.0983268235854,0.0001167126933,0.00155426624989,-0.0991661208945,,,,,"",,,0,0,-0.000269687162891,0,0,0,5.99340725203e-05,0.000563664056223,0.000871915033209,0.00027403445986,0.000210048421362,6.39860384975e-05,0.000294638689876,10.7081644799,"test",333.417798333,0.000906375329023,1.00056366406,1.00090637533,155.6,158.2,0.847029077118,25032527,0.381795195954,333.791198765,333.272801235,0.86265604832,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:41:00.000+09:00",333.66,333.73,333.66,333.72,124,0,5.99340725203e-05,0.00110994450277,69.2624949425,333.638959877,333.546643083,0.092316794354,0.0745412462125,0.0177755481416,333.5505,333.436678,0.0963034790436,0.000116634047609,0.00154344386278,-0.153380826061,,,,,"",,,0,-5.99304806426e-05,-2.99652403214e-05,0.000119860961285,0,-0.000179791441927,0.000209756682249,0.000508168927944,0.000849702563316,0.00027662949285,0.00022336463566,5.32648571903e-05,0.000288575689331,10.6306080489,"test",333.423631667,0.00088886421113,1.00050816893,1.00088886421,100.2,161.3,0.768753874768,25032527,0.355238685679,333.807908236,333.293091764,0.829243544386,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:42:00.000+09:00",333.7,333.71,333.69,333.7,38,-5.99304806426e-05,0,0.000869799946012,66.3870290159,333.648350665,333.558002854,0.0903478108361,0.0777025591372,0.0126452516989,333.565,333.442878,0.0915675162548,0.000115543497024,0.00153965703944,-0.484852273704,,,,,"",,,0,-5.99340725201e-05,-0.000179802217561,0.000179802217561,0,-5.99304806426e-05,5.99304806424e-05,0.000404718720489,0.000771112586187,0.000270745612335,0.000232851540717,3.7894071618e-05,0.000274400707986,9.447907403,"test",333.4288,0.000813367051676,1.00040471872,1.00081336705,93.2,156.6,0.242656449553,25032489,0.311621966794,333.82178785,333.30821215,0.76286290396,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:43:00.000+09:00",333.69,333.69,333.66,333.68,135,-5.99340725201e-05,-5.99340725201e-05,0.000869852125139,63.5459541212,333.653219794,333.56703968,0.0861801136545,0.0793980700407,0.00678204361385,333.5795,333.448678,0.0878841222366,0.000115541163506,0.00148829137618,-0.0809384094042,,,,,"",,,0,-0.000149844162072,-2.99688324142e-05,0.000239750659314,0,-2.99670362601e-05,8.99011087803e-05,0.000301277506561,0.000693725947236,0.000258271738356,0.000237946745507,2.0324992849e-05,0.000263378453118,10.7154794272,"test",333.43423,0.000737086891169,1.00030127751,1.00073708689,111.8,154.8,0.872093023256,25032354,0.326873385013,333.827731747,333.331268253,0.702431802928,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:44:00.000+09:00",333.66,333.66,333.63,333.63,59,-0.000149844162072,-0.000209769253821,0.000629836242577,56.9806948436,333.649647518,333.571703407,0.0779441102939,0.0791072780913,-0.00116316779739,333.59,333.454678,0.0851781135054,0.000122337952527,0.00142634698323,-0.398118534525,,,,,"",,,0,0,0.000119893294968,0.000269759913677,1,-5.99376648285e-05,8.9906497243e-05,0.000119907671093,0.000525774600169,0.000233624405161,0.000237110805657,-3.48640049574e-06,0.000255307117182,9.88762083936,"test",333.438563333,0.000574128753294,1.00011990767,1.00057412875,98,156.15,0.377841818764,25032295,0.294908741595,333.827907545,333.352092455,0.584066270342,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:45:00.000+09:00",333.6,333.64,333.6,333.63,92,0,-0.000269687162891,0.000719877620804,56.9806948436,333.646624823,333.576021674,0.0706031491391,0.0774064523009,-0.00680330316175,333.602,333.459478,0.0819511053979,0.00011940774869,0.00131817369462,-0.259197742848,,,,,"",,,0,0.000239786589935,0.000329706561161,0.000269759913677,1,-8.99199712255e-05,0.000119893294967,8.39323505255e-05,0.000511372479268,0.000211621104634,0.000232012865452,-2.03917608181e-05,0.000245634701309,10.3318537507,"test",333.44273,0.000561625680068,1.00008393235,1.00056162568,89.6,155.3,0.592401802962,25032295,0.331616226658,333.82187269,333.38212731,0.563673210039,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:46:00.000+09:00",333.71,333.71,333.71,333.71,2,0.000239786589935,-2.99652403214e-05,0.000959836827739,63.9013109223,333.65637485,333.585945994,0.0704288559364,0.076010933028,-0.00558207709155,333.618,333.4674,0.0818117407266,0.00012698970794,0.00120888661638,-0.615250718363,,,,,"",,,0,-0.000209762967846,5.99322765276e-05,2.99661382639e-05,1,0.000239786589935,0,0.000275764497119,0.000727507396525,0.000211048083475,0.000227775412867,-1.67273293924e-05,0.000245158193421,6.50491671848,"test",333.448063333,0.000785539625117,1.0002757645,1.00078553963,65.2,153,0.0130718954248,25032297,0.337254901961,333.819653168,333.416346832,0.728114442978,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:47:00.000+09:00",333.66,333.67,333.64,333.64,18,-0.000209762967846,-0.000179802217561,0.000449788599358,55.4895771713,333.653855642,333.589949995,0.063905647804,0.0735898759832,-0.00968422817918,333.6255,333.4732,0.0809680449604,0.000124995691574,0.00115714119573,-0.511945637944,,,,,"",,,0,8.9917276106e-05,0.000509531231267,0.00044958638053,1,-0.000149830691319,8.98984147914e-05,4.34619056398e-05,0.000500190120226,0.000191540725944,0.00022056670658,-2.90259806354e-05,0.000242680868482,8.70060082488,"test",333.453896667,0.000558108137868,1.00004346191,1.00055810814,61.2,144.45,0.1246105919,25032279,0.285565939772,333.818525905,333.432474095,0.537559725468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:50:00.000+09:00",333.67,333.67,333.67,333.67,3,8.9917276106e-05,-2.99688324142e-05,0.00053974631923,58.0389314204,333.65633939,333.595879625,0.0604597651042,0.0709638538074,-0.0105040887032,333.6345,333.4804,0.0773274703204,0.000125720802069,0.00109978969744,-0.526177880974,,,,,"",,,0,0,0.000299697305721,0.000329667036293,1,8.9917276106e-05,0,0.000106403864109,0.000568549156113,0.000181196287063,0.000212676757897,-3.14804708341e-05,0.000231748345133,6.90976326163,"test",333.458565,0.00063406678428,1.00010640386,1.00063406678,34.8,133.6,0.0224550898204,25032282,0.309880239521,333.817963893,333.451036107,0.596749282482,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:51:00.000+09:00",333.66,333.67,333.66,333.67,8,0,0.000119893294968,0.000629760690938,58.0389314204,333.658441022,333.601370023,0.057070999284,0.0681852829027,-0.0111142836187,333.645,333.48604,0.0725183652975,0.000123036941273,0.000991886767882,-0.499616755837,,,,,"",,,0,0.000209788114005,0.000239757844577,-8.99091917165e-05,1,-2.99697305721e-05,2.99697305721e-05,7.49299405056e-05,0.000551627288507,0.000171040247202,0.000204349455758,-3.33092085555e-05,0.00021733558695,7.88996857377,"test",333.464231667,0.00061706268257,1.00007492994,1.00061706268,24.6,132.3,0.0604686318972,25032282,0.325774754346,333.81046903,333.47953097,0.575542837078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:53:00.000+09:00",333.68,333.74,333.68,333.74,25,0.000209788114005,0.000329706561161,0.000809668036105,63.6698787726,333.670988557,333.61163891,0.0593496471539,0.0664181557529,-0.00706850859904,333.6585,333.494,0.072338482062,0.000129022230515,0.000895739834953,-0.409984871061,,,,,"",,,0,-2.99634445976e-05,5.99268891952e-05,-0.000209744112183,1,2.99697305721e-05,0.000179818383433,0.000244261722689,0.000737644455373,0.000177831986438,0.000199011673018,-2.11796865795e-05,0.000216751009954,9.02935791818,"test",333.470898333,0.000806971966705,1.00024426172,1.00080697197,11.2,127.45,0.196155355041,25032307,0.300117693213,333.807935605,333.509064395,0.772692709599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:54:00.000+09:00",333.75,333.82,333.73,333.73,109,-2.99634445976e-05,5.99322765276e-05,0.000779680331064,62.3819829154,333.680067241,333.620406398,0.0596608425261,0.0650666931076,-0.00540585058151,333.6715,333.5016,0.0736000190575,0.000129655938448,0.000747944089039,-0.0935383186699,,,,,"",,,0,0.00023971473946,5.9928684865e-05,-0.000509393821353,1,2.99634445975e-05,0.000269671001378,0.000175322135693,0.000684854285557,0.000178769791526,0.000194968067323,-1.61982757963e-05,0.000220537617408,10.5017076549,"test",333.477231667,0.00075797778478,1.00017532214,1.00075797778,32.6,132.25,0.824196597353,25032198,0.248015122873,333.796283813,333.546716187,0.734405403108,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:55:00.000+09:00",333.81,333.81,333.81,333.81,1,0.00023971473946,0.000509531231267,0.00101958197139,67.9647500203,333.700056896,333.634450369,0.0656065273045,0.0651746599469,0.000431867357508,333.6885,333.5104,0.0740571605534,0.000136403087961,0.000603274423971,-0.527781904732,,,,,"",,,0,-0.000119828645038,-0.000419400257632,-0.000359485935113,0,0.00023971473946,0,0.000364112038623,0.000898322810923,0.000196538531813,0.000195244779806,1.29375200715e-06,0.000221854230111,5.81356320675,"test",333.484231667,0.000976862779104,1.00036411204,1.00097686278,29.2,132.2,0.00756429652042,25032199,0.248487140696,333.789152869,333.587847131,1.10355954795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:57:00.000+09:00",333.78,333.78,333.76,333.77,10,-0.000119828645038,0.000299697305721,0.000629571891114,62.9354918531,333.710817373,333.644491082,0.0663262914208,0.0654049862417,0.00092130517909,333.699,333.515,0.0723387919425,0.000131484533538,0.000526467055784,-0.481033214489,,,,,"",,,0,-5.99215028312e-05,-0.000299607514156,-0.000209725259909,0,-8.98714837783e-05,5.99143225187e-05,0.000212766595045,0.000764583302101,0.000198718552958,0.000195958253413,2.76029954487e-06,0.00021673245631,8.11333678865,"test",333.490565,0.000837909762155,1.0002127666,1.00083790976,30.6,130,0.0769230769231,25032189,0.228076923077,333.786840765,333.611159235,0.904140378221,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:58:00.000+09:00",333.77,333.82,333.73,333.75,26,-5.99215028312e-05,0.000239757844577,0.000299715270493,60.52391073,333.71684547,333.652306557,0.0645389124075,0.0652317714749,-0.000692859067375,333.704,333.5194,0.0736003068037,0.000120804759099,0.000524408286487,-0.542041475332,,,,,"",,,0,2.99625468165e-05,-0.000299625468165,-0.000239700374532,0,0,0.000269646762741,0.000137846714453,0.000691414052676,0.000193375018449,0.000195451000674,-2.07598222434e-06,0.000220525263831,9.06860398166,"test",333.497565,0.000756932063357,1.00013784671,1.00075693206,34.2,73.9,0.351826792963,25032163,-0.393098782138,333.791498571,333.616501429,0.762861434507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T09:59:00.000+09:00",333.75,333.79,333.75,333.76,77,2.99625468165e-05,5.99268891952e-05,0.000149830691319,61.3219522335,333.723484628,333.660283849,0.0632007788511,0.0648255729501,-0.00162479409904,333.7065,333.5264,0.0712002848892,0.000114848879378,0.000544400635139,0.0198412092662,,,,,"",,,0,-2.99616490892e-05,-0.000119846596357,-0.000179769894535,0,0,0.000119850187266,0.000160320521177,0.000700394331603,0.00018935995581,0.000194228106874,-4.86815106377e-06,0.00021332779509,10.1542665041,"test",333.503731667,0.00076841219153,1.00016032052,1.00076841219,44.6,75.25,1.02325581395,25032240,-0.368106312292,333.797335015,333.615664985,0.794489959836,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:00:00.000+09:00",333.79,333.82,333.69,333.75,336,-2.99616490892e-05,5.9928684865e-05,0.000149835181301,60.0153647631,333.727563916,333.66692949,0.0606344260208,0.0639873435643,-0.00335291754342,333.709,333.5318,0.0754002645399,0.000114848806164,0.000555661464881,3.44793281726,,,,,"",,,0,-0.000239700374532,2.99625468165e-05,-0.000299625468165,1,8.98849472677e-05,0.000389501438159,0.00012286153505,0.000654210483079,0.000181676182834,0.000191722377721,-1.00461948866e-05,0.000225918395625,11.6275122871,"test",333.511,0.000716618042584,1.00012286154,1.00071661804,90,72,4.66666666667,25031904,-0.339583333333,333.801714616,333.616285384,0.721108611655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:01:00.000+09:00",333.76,333.76,333.67,333.67,149,-0.000239700374532,-0.000419400257632,-8.99011087803e-05,50.7071501132,333.718707929,333.667156935,0.0515509937347,0.0615000735984,-0.00994907986362,333.7075,333.5364,0.0764431027871,0.000126882402737,0.000564609536238,0.933825408258,,,,,"",,,0,0,0.000269727575149,-0.000209788114005,1,2.99625468165e-05,0.000269662921348,-0.000112373860342,0.000400555981297,0.000154496939296,0.000184314063591,-2.98171242953e-05,0.000229097919463,10.8141189003,"test",333.516333333,0.00046074704987,0.99988762614,1.00046074705,119.6,75.8,1.96569920844,25031755,-0.420844327177,333.801707218,333.613292782,0.300970665337,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:02:00.000+09:00",333.7,333.7,333.65,333.67,79,0,-0.000299607514156,-8.99011087803e-05,50.7071501132,333.711214402,333.667367533,0.0438468687957,0.0579694326378,-0.0141225638421,333.706,333.5418,0.0745543097309,0.000126882402737,0.000572854100093,0.0173069420436,,,,,"",,,0,-5.99394611444e-05,0.000269727575149,-0.000209788114005,1,8.99091917164e-05,0.000149848652861,-0.000107879390841,0.000384359621493,0.000131407884424,0.000173732827757,-4.23249433336e-05,0.000223437257562,10.1796382687,"test",333.522333333,0.000442748961339,0.999892120609,1.00044274896,133.4,77.65,1.01738570509,25031755,-0.410817772054,333.801582425,333.610417575,0.311680861107,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:03:00.000+09:00",333.67,333.67,333.65,333.65,27,-5.99394611444e-05,-0.000299625468165,-0.000149835181301,48.5250277146,333.701796801,333.666081049,0.0357157524612,0.0535186966025,-0.0178029441413,333.7035,333.5464,0.0706575733215,0.000127447648875,0.000591218438724,-0.58574579791,,,,,"",,,0,0.000209800689345,0.000209800689345,-0.000119886108197,1,0,5.99394611444e-05,-0.000160321962461,0.000310601463544,0.000107045564098,0.000160403706287,-5.33581421888e-05,0.000211771537004,9.10604040485,"test",333.5267,0.000369685545416,0.999839678038,1.00036968555,133.6,72.6,0.371900826446,25031728,-0.457988980716,333.802145831,333.604854169,0.228827871461,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:05:00.000+09:00",333.7,333.75,333.7,333.72,7,0.000209800689345,-0.000119846596357,0,55.7091917209,333.704597293,333.670075045,0.0345222481824,0.0497194069185,-0.0151971587361,333.7035,333.555,0.0727534609414,0.000135351866432,0.000591218438724,-0.761942871492,,,,,"",,,0,0.000119860961285,0,-0.000269687162891,0,0.000149857635247,0.000149857635247,4.94450912263e-05,0.000494671043756,0.000103446746321,0.000148985397694,-4.55386513727e-05,0.000218007494131,7.75664045035,"test",333.533,0.000560664162167,1.00004944509,1.00056066416,119.6,66.25,0.105660377358,25031735,-0.597735849057,333.802145831,333.604854169,0.583632525624,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:06:00.000+09:00",333.73,333.76,333.73,333.76,21,0.000119860961285,2.99625468165e-05,0.000119860961285,59.2123178757,333.713120787,333.676736153,0.0363846337397,0.0470524522827,-0.0106678185431,333.7055,333.564,0.070413928017,0.00013784931568,0.000608224850264,-0.519597906581,,,,,"",,,0,0,-0.000119846596357,-0.00071907957814,0,2.99652403213e-05,8.98957209636e-05,0.000163317655837,0.000587593385377,0.000109014362835,0.000140976906408,-3.19625435734e-05,0.000210971740224,8.85508727388,"test",333.539833333,0.00066009107358,1.00016331766,1.00066009107,56.6,61.1,0.343698854337,25031756,-0.63093289689,333.806983989,333.604016011,0.768515263338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:07:00.000+09:00",333.76,333.77,333.76,333.76,27,0,0.000269727575149,0.000179802217561,59.2123178757,333.720332973,333.682903845,0.0374291280225,0.0451277874307,-0.00769865940817,333.7085,333.5732,0.0660986474444,0.000137032478018,0.000624306143374,-0.433593282984,,,,,"",,,0,0,8.98849472677e-05,-0.000539309683605,1,0,2.99616490891e-05,0.000154326305743,0.00055999702614,0.000112143839952,0.000135210293117,-2.30664531645e-05,0.000198042448,9.10637000073,"test",333.546333333,0.000640590662567,1.00015432631,1.00064059066,32.2,60.55,0.445912469034,25031756,-0.605284888522,333.812668133,333.604331867,0.747196519497,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:08:00.000+09:00",333.79,333.79,333.76,333.76,162,0,0.000269727575149,0.000239750659314,59.2123178757,333.726435593,333.688614672,0.0378209212296,0.0436664141905,-0.00584549296083,333.7125,333.5824,0.0635201726269,0.000136144710077,0.000632983382057,1.26894121935,,,,,"",,,0,-0.000119846596357,5.99232981784e-05,-0.000539309683605,1,8.98849472677e-05,8.98849472676e-05,0.000142338090422,0.000532402189085,0.000113317717011,0.000130831777896,-1.75140608845e-05,0.000190316912233,10.8980370017,"test",333.55,0.000629590766003,1.00014233809,1.00062959077,48.8,61.9,2.61712439418,25031756,-0.483037156704,333.818117233,333.606882767,0.724868605491,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:09:00.000+09:00",333.76,333.76,333.66,333.72,206,-0.000119846596357,0.000209800689345,0.000269759913677,53.8888444257,333.725445502,333.690939511,0.0345059908793,0.0418343295282,-0.00732833864891,333.717,333.5918,0.0661258745821,0.000134508905832,0.000590981845605,1.61087745343,,,,,"",,,0,0,-0.00023972192257,-0.000839026728994,0,0,0.000299616490892,8.98965290941e-06,0.00038430201222,0.000103398030922,0.000125357573799,-2.1959542877e-05,0.000198147772331,11.138193033,"test",333.553166667,0.000500170137795,1.00000898965,1.00050017014,84.6,69.25,2.97472924188,25031550,-0.537906137184,333.815610344,333.618389656,0.515211385893,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:10:00.000+09:00",333.74,333.74,333.72,333.72,3,0,0,0.000269759913677,53.8888444257,333.724607732,333.69309214,0.0315155925607,0.0397705821347,-0.00825498957407,333.7215,333.5978,0.0628311692548,0.000134508905832,0.000540403047189,-0.719365659353,,,,,"",,,0,0,-0.000149826201606,0.000119860961285,0,5.99304806423e-05,5.99304806424e-05,-4.49476584519e-06,0.000366309370146,9.44372304946e-05,0.000119173505138,-2.47362746436e-05,0.000188275108639,6.90991294954,"test",333.558333333,0.000484672845829,0.999995505234,1.00048467285,83.8,64.8,0.0462962962963,25031550,-0.574845679012,333.811672058,333.631327942,0.491682567542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:11:00.000+09:00",333.73,333.73,333.72,333.72,7,0,-0.000119846596357,2.99661382639e-05,53.8888444257,333.72389885,333.695085314,0.028813535843,0.0375791728764,-0.00876563703335,333.722,333.6044,0.0590575143081,0.000124087150091,0.000539504254915,-0.677102156308,,,,,"",,,0,0.000209756682249,-0.00047944384514,-8.98957209637e-05,0,2.99652403213e-05,2.99652403212e-05,-5.99301214799e-06,0.000346518211391,8.63404526041e-05,0.000112606894631,-2.62664420273e-05,0.000176967260902,7.75664045035,"test",333.562333333,0.000472675272088,0.999994006988,1.00047267527,81,65.05,0.10760953113,25031550,-0.574173712529,333.812022219,333.631977781,0.488891631357,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:12:00.000+09:00",333.69,333.79,333.5,333.79,164,0.000209756682249,8.98849472677e-05,0.00044958638053,61.4618167076,333.734068258,333.702116032,0.0319522260405,0.0364537835092,-0.00450155746874,333.7295,333.6162,0.0755534061432,0.000122042280089,0.000517577872931,1.04609877899,,,,,"",,,0,-2.99589562301e-05,-0.0002995895623,-0.00044938434345,0,-8.98957209637e-05,0.000868991969316,0.00018128454332,0.000520957915114,9.57255341396e-05,0.000109211730457,-1.34861963173e-05,0.000226350118767,10.910396748,"test",333.568166667,0.000665031485319,1.00018128454,1.00066503149,108.4,72.35,2.26675881133,25031714,-0.390463026952,333.815865502,333.643134498,0.850255590127,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:13:00.000+09:00",333.69,333.78,333.69,333.78,2,-2.99589562301e-05,5.99232981784e-05,0.000329667036293,59.9471552196,333.74113468,333.707885215,0.0332494650722,0.0358129198218,-0.00256345474962,333.735,333.6246,0.0772995914187,0.000121525794895,0.000506380935156,-0.802043835062,,,,,"",,,0,-0.000419437953143,-0.000239678830367,-0.000419437953143,0,-0.0002995895623,0.00026963060607,0.000134837520787,0.000465792990085,9.96149112355e-05,0.000107294984187,-7.6800729511e-06,0.000231588445739,6.50512614569,"test",333.5745,0.000616054284725,1.00013483752,1.00061605428,76.4,72.3,0.0276625172891,25031712,-0.394190871369,333.819498521,333.650501479,0.766276850936,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:14:00.000+09:00",333.69,333.79,333.63,333.64,30,-0.000419437953143,-0.00023972192257,-8.99091917165e-05,43.7074435456,333.725575498,333.70285668,0.0227188179879,0.033194099455,-0.0104752814671,333.7335,333.6334,0.0832067634602,0.000154326549776,0.000539052783753,-0.49900750755,,,,,"",,,0,8.9917276106e-05,8.9917276106e-05,2.99724253687e-05,1,-0.000269638684163,0.000479357660735,-0.000280163663522,1.97821920709e-05,6.80938076608e-05,9.94907668596e-05,-3.13969591988e-05,0.000249390850798,9.21135985213,"test",333.578166667,0.000185363850252,0.999719836336,1.00018536385,41.2,73.4,0.408719346049,25031682,-0.408719346049,333.823449986,333.643550014,-0.0197332653986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:15:00.000+09:00",333.64,333.71,333.64,333.67,16,8.9917276106e-05,-0.000149826201606,-0.000209744112183,47.0195427788,333.717025422,333.700422852,0.0166025694975,0.0298757934635,-0.013273223966,333.73,333.6406,0.0822634232131,0.000148090234697,0.000563457131144,-0.652761293883,,,,,"",,,0,-0.000329667036293,8.99091917164e-05,8.99091917164e-05,1,0,0.000209806977581,-0.000179786054595,8.81187721162e-05,4.97574534646e-05,8.9536948073e-05,-3.97794946084e-05,0.000246541262964,8.58292849612,"test",333.5845,0.000256306872772,0.999820213945,1.00025630687,43.8,72.95,0.21932830706,25031698,-0.417409184373,333.824021274,333.635978726,0.180923277641,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:16:00.000+09:00",333.71,333.71,333.56,333.56,53,-0.000329667036293,-0.00047944384514,-0.000509393821353,38.1549403788,333.692867664,333.690021159,0.00284650507353,0.0244699357855,-0.021623430712,333.7215,333.6448,0.0871017501264,0.000163649874334,0.000717437472691,-0.197260341185,,,,,"",,,0,0.000389734980214,0.000269816524763,2.99796138625e-05,1,0.000119878922288,0.000449545958582,-0.000483936455997,-0.00025416251055,8.53371229624e-06,7.33599226092e-05,-6.4826210313e-05,0.000261127683554,9.78017123648,"test",333.588666667,-8.59341744222e-05,0.999516063544,0.999914065826,53,70.15,0.755523877406,25031645,-0.394155381326,333.841212155,333.601787845,-0.17453467991,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:17:00.000+09:00",333.56,333.69,333.56,333.69,3,0.000389734980214,-0.0002995895623,-0.000359485935113,50.1228397522,333.692426485,333.690019592,0.00240689328751,0.0200573272859,-0.0176504339984,333.7155,333.6504,0.0901659108317,0.000178405478083,0.000678548181207,-0.774212445528,,,,,"",,,0,2.99679343103e-05,-0.000269711408793,-0.000149839671551,0,0,0.000389734980213,-7.64123931914e-05,0.000118687104826,7.21296199321e-06,6.01076666545e-05,-5.28947046612e-05,0.000270208609283,6.90982313948,"test",333.595166667,0.000284276700652,0.999923587607,1.0002842767,20.8,70.25,0.0427046263345,25031648,-0.392170818505,333.828721023,333.602278977,0.387388404674,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:18:00.000+09:00",333.7,333.7,333.7,333.7,2,2.99679343103e-05,-0.000239678830367,-0.000209725259909,50.9097933189,333.693591641,333.690758882,0.00283275991342,0.0166124138114,-0.013779653898,333.712,333.6566,0.0844397743437,0.000177111355152,0.000662620461288,-0.77848099011,,,,,"",,,0,-8.99011087803e-05,-0.000299670362601,-0.000389571471381,0,2.99679343103e-05,0,-3.59591504054e-05,0.000130073854376,8.48894190416e-06,4.97824807055e-05,-4.12935388013e-05,0.000253040977955,6.50488679672,"test",333.601833333,0.000294262971177,0.99996404085,1.00029426297,20.8,69.85,0.0286327845383,25031650,-0.385826771654,333.8225622,333.6014378,0.445731904603,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:19:00.000+09:00",333.67,333.67,333.67,333.67,1,-8.99011087803e-05,8.9917276106e-05,-0.000239700374532,48.4405580858,333.689962158,333.689221187,0.000740971544303,0.013438125358,-0.0126971538137,333.708,333.6616,0.0805512190334,0.000177649578698,0.000662628403806,-0.768596797799,,,,,"",,,0,8.99091917164e-05,-0.000179818383433,-0.000359636766865,0,-8.99011087803e-05,0,-0.000113872007863,2.51752074558e-05,2.22067175444e-06,4.02736996374e-05,-3.80530278829e-05,0.000241409833169,5.81314497169,"test",333.608833333,0.000183348462496,0.999886127992,1.00018334846,15,68.6,0.0145772594752,25031649,-0.374635568513,333.8185622,333.5974378,0.328151031243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:20:00.000+09:00",333.7,333.7,333.7,333.7,3,8.99091917164e-05,8.99091917164e-05,-0.000179769894535,50.999981052,333.691506441,333.690019617,0.00148682428602,0.0110478651436,-0.00956104085758,333.705,333.6678,0.0769404176739,0.00017883356505,0.000647167287835,-0.694953541778,,,,,"",,,0,-0.000149835181301,-0.000209769253821,-0.000569373688942,0,8.99091917164e-05,0,-1.49832936278e-05,9.65031687206e-05,4.45557172915e-06,3.31071775355e-05,-2.86516058064e-05,0.00023056762863,6.90985307706,"test",333.6135,0.000259282073418,0.999985016706,1.00025928207,12.4,64.9,0.0462249614792,25031652,-0.453004622496,333.81298148,333.59701852,0.476847881669,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:21:00.000+09:00",333.7,333.7,333.64,333.65,64,-0.000149835181301,0.000269816524763,-0.000299625468165,46.8277303479,333.685120835,333.687055201,-0.0019343660079,0.0084514189133,-0.0103857849212,333.7,333.673,0.07573038784,0.000181426563978,0.000649946261275,0.198974767426,,,,,"",,,0,-0.000149857635246,-0.000389629851641,-0.000599430540986,0,0,0.000179802217561,-0.000149835181301,-6.8929760574e-05,-5.79759031291e-06,2.53301930565e-05,-3.11277833694e-05,0.00022697553676,9.96902245212,"test",333.617833333,9.64177074867e-05,0.999850164819,1.00009641771,14.6,51.3,1.24756335283,25031588,-0.307992202729,333.808443534,333.591556466,0.269465277011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:22:00.000+09:00",333.64,333.64,333.6,333.6,59,-0.000149857635246,-0.000269711408793,-0.000209788114005,43.0361643284,333.672025322,333.680606668,-0.0085813456854,0.00504486599356,-0.013626211679,333.6965,333.6752,0.0738925029943,0.000176861352602,0.000697177385143,0.20391874068,,,,,"",,,0,0,-5.99520383694e-05,-0.000239808153477,0,-2.99715270493e-05,0.000119886108197,-0.000289184933015,-0.000225368861695,-2.57234582896e-05,1.51224999807e-05,-4.08459582703e-05,0.000221500308736,9.88753091991,"test",333.6245,-7.34358537812e-05,0.999710815067,0.999926564146,25.8,46.8,1.26068376068,25031529,-0.241452991453,333.812822827,333.580177173,0.0852060907627,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:23:00.000+09:00",333.67,333.67,333.6,333.6,14,0,-0.000299670362601,-0.000209788114005,43.0361643284,333.660944503,333.674635803,-0.0136913001828,0.0012976327583,-0.0149889329411,333.693,333.6774,0.0736144670662,0.000176861352602,0.000739029593875,-0.494513229766,,,,,"",,,0,2.99760191846e-05,-5.99520383694e-05,-2.99760191848e-05,0,0.000209832134292,0.000209832134293,-0.000278699283473,-0.000231960570299,-4.10410676941e-05,3.88978644574e-06,-4.49308541399e-05,0.000220666867704,8.4492140916,"test",333.6285,-8.54243567316e-05,0.999721300717,0.999914575643,28.2,43.55,0.321469575201,25031529,-0.259471871412,333.816304501,333.569695499,0.122884813026,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:25:00.000+09:00",333.67,333.67,333.61,333.61,60,2.99760191846e-05,-0.000179818383433,-0.000119886108197,44.0862707994,333.653106887,333.669847966,-0.0167410787755,-0.00231010954845,-0.014430969227,333.691,333.6804,0.0733562908471,0.000176689563811,0.000762762592695,0.247775187275,,,,,"",,,0,5.99502412997e-05,-0.000509577051048,-0.000419651689098,0,0.000209832134292,0.000179856115108,-0.000242739540473,-0.000210980327283,-5.01815856103e-05,-6.92458124293e-06,-4.32570043674e-05,0.000219886366857,9.90436716556,"test",333.635333333,-7.59312063269e-05,0.99975726046,0.999924068794,40,45.2,1.32743362832,25031589,-0.153761061947,333.818263506,333.563736494,0.18176265748,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:26:00.000+09:00",333.63,333.63,333.5,333.63,65,5.99502412997e-05,-0.000209769253821,-0.000269687162891,46.2215613494,333.649551982,333.666896265,-0.0173442833279,-0.00531694430434,-0.0120273390235,333.6865,333.6836,0.0774022700723,0.00017044750818,0.000774341503746,0.285413935895,,,,,"",,,0,-0.000329706561161,0.000389653208644,-0.00047957317987,1,5.99502412997e-05,0.000389676568448,-0.000169320604819,-0.000160631208726,-5.19865819257e-05,-1.59366492951e-05,-3.60499326306e-05,0.000232000329923,9.98446597614,"test",333.640666667,-3.19705231774e-05,0.999830679395,0.999968029477,52.4,48.1,1.35135135135,25031654,-0.0841995841996,333.815693653,333.557306347,0.281336007433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:27:00.000+09:00",333.67,333.67,333.52,333.52,149,-0.000329706561161,-0.000389629851641,-0.00071907957814,37.6950685511,333.629620908,333.65601506,-0.0263941526117,-0.0095323859658,-0.0168617666459,333.6745,333.6846,0.08258782221,0.000180716425459,0.000859842902731,1.50599760968,,,,,"",,,0,0.000179899256416,0.000509714559846,-0.000239865675222,1,0.000119893294968,0.000449599856128,-0.000463026092794,-0.000493280181345,-7.91381404763e-05,-2.8581152452e-05,-5.05569880243e-05,0.000247624796744,10.8136692623,"test",333.6435,-0.000370155570242,0.999536973907,0.99962984443,69.4,54.5,2.73394495413,25031505,-0.230275229358,333.817953825,333.531046175,-0.038500802092,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:28:00.000+09:00",333.63,333.63,333.49,333.58,223,0.000179899256416,-5.99520383694e-05,-0.000539309683605,43.7863776519,333.621986922,333.650384315,-0.0283973931888,-0.0133053874104,-0.0150920057784,333.6655,333.6868,0.0866886920522,0.000186661299841,0.000859866095378,2.19587787655,,,,,"",,,0,0,0.000179866898495,-0.000239822531327,1,0.00032981530343,0.000419764931638,-0.000256244652204,-0.000320060607732,-8.51291839703e-05,-3.98866461131e-05,-4.52425378572e-05,0.000259873769567,11.217067931,"test",333.646333333,-0.000198813314298,0.999743755348,0.999801186686,102.2,64.3,3.46811819596,25031728,-0.0217729393468,333.808953825,333.522046175,0.201994701755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:29:00.000+09:00",333.55,333.58,333.55,333.58,117,0,-5.99520383694e-05,-0.000539309683605,43.7863776519,333.615527395,333.645170662,-0.0296432666531,-0.0165729632589,-0.0130703033942,333.6565,333.6872,0.0826394997627,0.000186661299841,0.000846242729427,0.786627312785,,,,,"",,,0,-0.000419689429822,0.000179866898495,-0.000539600695485,1,-8.99334492475e-05,8.99334492475e-05,-0.000229277715255,-0.000321258951497,-8.88640405694e-05,-4.96821250043e-05,-3.9181915565e-05,0.000247735175259,10.5720822732,"test",333.6495,-0.00020830242515,0.999770722285,0.999791697575,122.8,62.05,1.88557614827,25031728,-0.0225624496374,333.797677194,333.515322806,0.229063887603,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:30:00.000+09:00",333.58,333.58,333.44,333.44,163,-0.000419689429822,-0.000509577051048,-0.000839026728994,34.6256111231,333.588523181,333.629972835,-0.0414496545051,-0.0215483015082,-0.0199013529969,333.6425,333.683,0.0867366783511,0.000204690624016,0.000997943767983,1.56345157338,,,,,"",,,0,0.000959692898272,0.000629798464491,-0.000119961612284,1,0,0.000419689429822,-0.000606937065871,-0.000728236080352,-0.000124309184576,-6.46242247726e-05,-5.96849598037e-05,0.000260126794479,10.9032315388,"test",333.649833333,-0.000628902856738,0.999393062934,0.999371097143,143.4,59.9,2.72120200334,25031565,0.0125208681135,333.808978227,333.476021773,-0.108187640771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:34:00.000+09:00",333.58,333.76,333.58,333.76,7,0.000959692898272,0.000389653208644,0.000119860961285,56.8483245252,333.61490423,333.639604477,-0.0247002472154,-0.0221786906496,-0.0025215565658,333.6445,333.684,0.103398344183,0.000299452639169,0.00102535856867,-0.807275272696,,,,,"",,,0,-0.000209731543624,-0.000179769894535,-0.00104865771812,0,0.000419865642994,0.000539827255278,0.000346176843916,0.000227760396063,-7.40060139485e-05,-6.64510146501e-05,-7.5549992983e-06,0.000309798490482,7.75676025285,"test",333.656,0.000311698276069,1.00034617684,1.00031169828,131.8,60.1,0.116472545757,25031572,0.018302828619,333.815552623,333.473447377,0.837615400597,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:35:00.000+09:00",333.69,333.69,333.69,333.69,8,-0.000209731543624,0.000509714559846,-8.98957209637e-05,52.6334556081,333.626457425,333.643337479,-0.0168800535016,-0.02111896322,0.00423890971842,333.643,333.6838,0.10101274817,0.000303130181426,0.00101240246052,-0.793315102411,,,,,"",,,0,-0.000149839671551,-0.000359615211723,-0.000419551080344,0,-0.000209731543624,0,0.000140869132576,1.85804644997e-05,-5.0586033449e-05,-6.32891702479e-05,1.27031367989e-05,0.000302714340166,7.89002848899,"test",333.661,8.69145629845e-05,1.00014086913,1.00008691456,103.6,60.15,0.133000831255,25031564,0.0116375727348,333.811890497,333.474109503,0.639143411903,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:36:00.000+09:00",333.64,333.64,333.64,333.64,1,-0.000149839671551,0.000179866898495,-0.00044938434345,49.7935980321,333.628540898,333.643090258,-0.0145493598113,-0.0198050425383,0.00525568272701,333.6355,333.6826,0.0973689804437,0.000300545088191,0.000928267776103,-0.817639539336,,,,,"",,,0,0,0,-0.000209806977581,0,-0.000149839671551,0,1.34877733335e-05,-0.000127666231323,-4.36079601105e-05,-5.93605159402e-05,1.57525558297e-05,0.000291838449957,5.81305532713,"test",333.6635,-7.04302388483e-05,1.00001348777,0.999929569761,59.2,52,0.0192307692308,25031563,-0.145192307692,333.790351542,333.480648458,0.514530045835,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:38:00.000+09:00",333.66,333.66,333.64,333.64,25,0,0.000179866898495,-0.000419437953143,49.7935980321,333.630303837,333.64286135,-0.012557513076,-0.0183555366458,0.00579802356983,333.6285,333.6814,0.0918426246977,0.000300578481882,0.000839492310782,-0.456609594222,,,,,"",,,0,2.99724253687e-05,-0.000209806977581,-0.000389641529793,0,5.99448507375e-05,5.99448507374e-05,3.44694772778e-05,-0.000124070445641,-3.76379123486e-05,-5.50159952219e-05,1.73780828732e-05,0.000275274621441,9.02905827476,"test",333.666,-7.79222336109e-05,1.00003446948,0.999922077766,40.8,53.15,0.470366886171,25031563,-0.140169332079,333.76853928,333.48846072,0.541059908275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:39:00.000+09:00",333.66,333.66,333.65,333.65,4,2.99724253687e-05,0.000629798464491,2.99724253687e-05,50.4141692538,333.633334016,333.643390139,-0.0100561230346,-0.0166956539236,0.00663953088894,333.629,333.6804,0.0867110086479,0.000286411703904,0.000840881134199,-0.766899061573,,,,,"",,,0,0.000149857635247,-0.000299715270493,-0.00041960137869,0,5.99448507375e-05,2.99724253688e-05,6.29441685225e-05,-9.11051413272e-05,-3.01397363544e-05,-5.00394243177e-05,1.98996879633e-05,0.000259886134116,7.19713590807,"test",333.669166667,-5.74421270572e-05,1.00006294417,0.999942557873,9,51.85,0.0771456123433,25031567,-0.110896817743,333.769271166,333.488728834,0.574855013345,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:40:00.000+09:00",333.64,333.7,333.64,333.7,72,0.000149857635247,-0.000179769894535,8.99091917164e-05,53.5084602289,333.643590321,333.647583462,-0.00399314083091,-0.0141551513051,0.0101620104741,333.6305,333.68,0.0848030794587,0.000287631818993,0.000854927028466,0.279939681681,,,,,"",,,0,-0.000389571471381,-0.000569373688942,-0.000809109979023,0,-2.99715270493e-05,0.000179829162296,0.000208314287812,5.99376648283e-05,-1.19662596072e-05,-4.24187932426e-05,3.04525336354e-05,0.000254129695711,10.0869501248,"test",333.673,8.09175450214e-05,1.00020831429,1.00008091755,22,54.65,1.31747483989,25031639,-0.0539798719122,333.773114866,333.487885134,0.743663237769,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:41:00.000+09:00",333.75,333.75,333.57,333.57,284,-0.000389571471381,-0.000359615211723,2.99796138625e-05,45.5496736635,333.632268733,333.641836539,-0.00956780559068,-0.0132376821622,0.0036698765715,333.631,333.677,0.0916028594974,0.000291383848452,0.000849380315573,2.73583550127,,,,,"",,,0,0.000209851005786,-0.000359744581347,-0.000299787151123,0,0.000149835181301,0.000539406652682,-0.000182836726803,-0.00032066938986,-2.86830518053e-05,-3.96848702287e-05,1.10018184234e-05,0.000274613602834,11.4588375324,"test",333.674666667,-0.000313678792916,0.999817163273,0.999686321207,77.2,66.2,4.29003021148,25031355,-0.219033232628,333.772689802,333.489310198,0.284741035964,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:42:00.000+09:00",333.64,333.64,333.64,333.64,3,0.000209851005786,0,-0.000149839671551,49.8731601114,333.633458159,333.641700499,-0.00824234002533,-0.0122386137348,0.00399627370947,333.6285,333.6758,0.0900597981047,0.00028188398911,0.000834339631686,-0.793869622041,,,,,"",,,0,-0.000209806977581,-0.000359669104424,-0.000299724253687,0,0.000209851005786,0,3.44694772778e-05,-0.00010728977049,-2.47042921272e-05,-3.66820936782e-05,1.1977801551e-05,0.000269931057741,6.90967343814,"test",333.6775,-0.000112383963558,1.00003446948,0.999887616036,77.6,66.2,0.0453172205438,25031358,-0.219033232628,333.76767974,333.48932026,0.541313484304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:43:00.000+09:00",333.6,333.6,333.57,333.57,22,-0.000209806977581,-0.000209806977581,-0.000389571471381,45.9444385765,333.623695365,333.636389351,-0.0126939856362,-0.0123296881151,-0.000364297521152,333.622,333.6736,0.0886269553829,0.000285117867544,0.000823364632471,-0.572732174643,,,,,"",,,0,-5.99574302245e-05,5.99574302245e-05,-8.99361453367e-05,1,-0.000119889701475,8.99172761061e-05,-0.000155865020892,-0.000310483058894,-3.80549379028e-05,-3.69628207426e-05,-1.09211716027e-06,0.000265692224669,8.90103144934,"test",333.677666667,-0.000322666685314,0.999844134979,0.999677333315,77,67.2,0.327380952381,25031336,-0.233630952381,333.759346278,333.484653722,0.31069745439,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:44:00.000+09:00",333.58,333.58,333.52,333.55,322,-5.99574302245e-05,-0.000299715270493,-0.000359636766865,44.8571796953,333.612357617,333.62999014,-0.0176325229594,-0.013390255084,-0.00424226787548,333.616,333.672,0.0865821728556,0.000284822411645,0.00083275408154,2.516955366,,,,,"",,,0,-0.000119922050667,-0.000239844101334,-5.99610253337e-05,0,2.99787151123e-05,0.000179872290674,-0.000197832238262,-0.000365628521422,-5.28632077933e-05,-4.01446712156e-05,-1.27185365777e-05,0.000259577793001,11.5843536354,"test",333.676,-0.000377611815054,0.999802167762,0.999622388185,140.6,83.25,3.86786786787,25031014,-0.381381381381,333.754910043,333.477089957,0.262436182965,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:45:00.000+09:00",333.54,333.54,333.45,333.51,230,-0.000119922050667,-0.000569373688942,-0.000569373688942,42.6816934766,333.596610291,333.621101981,-0.0244916901162,-0.0156105420904,-0.00888114802582,333.6065,333.6696,0.0875405890802,0.000284520801188,0.000842965517892,1.38021493871,,,,,"",,,0,-0.000179904650535,-0.00011993643369,0.00011993643369,0,-2.99805126668e-05,0.000269824614001,-0.000289262949013,-0.000478317473333,-7.34361491896e-05,-4.68068186574e-05,-2.66293305323e-05,0.000262482651435,11.2477651953,"test",333.672666667,-0.000487503721212,0.999710737051,0.999512496279,172.2,94.6,2.43128964059,25030784,-0.458773784355,333.747109388,333.465890612,0.156850792976,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:46:00.000+09:00",333.45,333.45,333.45,333.45,3,-0.000179904650535,-0.000359744581347,-0.000599430540986,39.5808130134,333.574054862,333.60842776,-0.034372898685,-0.0193630134093,-0.0150098852757,333.5965,333.6644,0.0855734041459,0.000285236876385,0.000926671218171,-0.886069593549,,,,,"",,,0,0.000209926525716,-2.99895036737e-05,0.000419853051432,0,-0.000179904650535,0,-0.000439153288479,-0.000642561807613,-0.000103082617139,-5.80687161774e-05,-4.50139009617e-05,0.000256630391801,6.90910436855,"test",333.6685,-0.000654841556815,0.999560846712,0.999345158443,116,91.55,0.0327689787002,25030781,-0.440742763517,333.751067138,333.441932862,0.0260959012569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:47:00.000+09:00",333.54,333.54,333.52,333.52,13,0.000209926525716,-0.000359669104424,-0.000239808153477,44.6345612323,333.565738729,333.601877556,-0.036138826781,-0.0227181760837,-0.0134206506974,333.5925,333.662,0.085889589564,0.000288434096276,0.000947851470459,-0.753607612651,,,,,"",,,0,0.000209882465819,-5.99664188055e-05,2.99832094026e-05,0,0.000269905533063,5.99790073475e-05,-0.000217331025128,-0.000425580377748,-0.000108355801095,-6.81163830765e-05,-4.0239418018e-05,0.000257524554941,8.37488280451,"test",333.6655,-0.000436065460769,0.999782668975,0.999563934539,118,89.25,0.145658263305,25030794,-0.411764705882,333.750598071,333.434401929,0.270711939685,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:48:00.000+09:00",333.59,333.59,333.59,333.59,1,0.000209882465819,5.99574302245e-05,-2.99760191848e-05,49.2096991745,333.569471232,333.600997737,-0.0315265046137,-0.0244798417897,-0.00704666282404,333.592,333.6604,0.0847546188809,0.000292467856792,0.000947644298831,-0.861342358505,,,,,"",,,0,-0.00035972301328,-0.000569561437693,-0.000419676848826,0,0.000209882465819,0,-5.99534761025e-06,-0.000210992973695,-9.45067436486e-05,-7.33830204433e-05,-2.11237232053e-05,0.00025406822411,5.81290590167,"test",333.663666667,-0.000220781205825,0.999994004652,0.999779218794,113.8,88.6,0.0112866817156,25030795,-0.414221218962,333.750063278,333.433936722,0.49367341985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:49:00.000+09:00",333.52,333.52,333.47,333.47,163,-0.00035972301328,-0.000239844101334,-0.000419651689098,42.6960933229,333.554167966,333.591294201,-0.0371262350568,-0.0270091204431,-0.0101171146137,333.585,333.6564,0.0872721461037,0.000302532883182,0.000997845645163,0.674124788085,,,,,"",,,0,0,-0.000209913935287,0.00032986475545,0,-0.000209838424413,0.000149884588866,-0.00034473972151,-0.000558658548135,-0.000111333058616,-8.09941537263e-05,-3.03389048901e-05,0.000261709137565,10.9033215043,"test",333.659833333,-0.000568942720605,0.999655260278,0.999431057279,82,93.75,1.73866666667,25030632,-0.5104,333.75143317,333.41856683,0.154515983328,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:50:00.000+09:00",333.51,333.51,333.47,333.47,298,0,-0.00011993643369,-0.00047957317987,42.6960933229,333.541219048,333.582309445,-0.0410903972552,-0.0298253758055,-0.0112650214496,333.577,333.651,0.0838955642391,0.000302013107087,0.00103298760067,1.72532997427,,,,,"",,,0,-8.99631151229e-05,-0.000179926230246,-5.9975410082e-05,0,0.000119950820164,0.000119950820164,-0.000320765520405,-0.000542483013688,-0.00012322067129,-8.94394572391e-05,-3.37812140512e-05,0.000251583543465,11.5066564557,"test",333.655666667,-0.000556461901342,0.99967923448,0.999443538099,95.6,105.4,2.82732447818,25030632,-0.484819734345,333.749290452,333.404709548,0.18947785995,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:51:00.000+09:00",333.49,333.49,333.44,333.44,164,-8.99631151229e-05,-2.99895036737e-05,-0.000239865675222,41.1180719446,333.525646887,333.571768005,-0.0461211180972,-0.0330845242639,-0.0130365938333,333.573,333.6452,0.0814744525078,0.000294298288111,0.00108460673484,0.516651166141,,,,,"",,,0,0.000179942418426,0.000329894433781,0.000269913627639,1,5.99754100818e-05,0.000149938525205,-0.000398713325119,-0.000615024583,-0.000138319092182,-9.92218218086e-05,-3.90972703734e-05,0.00024434516707,10.9093476536,"test",333.651,-0.000632397325349,0.999601286675,0.999367602675,127.8,106.15,1.5449835139,25030468,-0.488459726802,333.753897761,333.392102239,0.132389038061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:53:00.000+09:00",333.44,333.5,333.44,333.5,141,0.000179942418426,-5.99664188055e-05,-0.000239822531327,45.4597400954,333.521701212,333.566451856,-0.0447506444766,-0.0354177483064,-0.00933289617016,333.569,333.639,0.0799405630429,0.000294299695106,0.00110093666445,0.357072856421,,,,,"",,,0,-0.000299850074963,0.000209895052474,0,1,0,0.000179942418426,-0.000206853754396,-0.00041661796133,-0.000134184841009,-0.000106200144847,-2.79846961624e-05,0.00023970183821,10.7584240215,"test",333.647666667,-0.000442582644566,0.999793146246,0.999557417355,153.4,102.05,1.38167564919,25030609,-0.548260656541,333.752619171,333.385380829,0.312111122216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:54:00.000+09:00",333.5,333.54,333.4,333.4,406,-0.000299850074963,-0.000569561437693,-0.000539600695485,40.1465401457,333.502977949,333.554122089,-0.0511441407056,-0.0385630267862,-0.0125811139194,333.56,333.6316,0.0842305228256,0.000300873298787,0.00118531371082,2.26767464989,,,,,"",,,0,0,0.000329934013197,0.000359928014397,1,0,0.000419790104948,-0.000479673821801,-0.000694178848766,-0.000153401741768,-0.000115665947169,-3.77357945992e-05,0.000252641040269,11.8157035176,"test",333.643,-0.000728323387573,0.999520326178,0.999271676612,234.4,116.5,3.48497854077,25030203,-0.654506437768,333.757686621,333.362313379,0.0953190978701,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:55:00.000+09:00",333.42,333.51,333.4,333.4,191,0,-0.000209913935287,-0.000119961612284,40.1465401457,333.487135187,333.542705638,-0.0555704509625,-0.0419645116215,-0.013605939341,333.558,333.6246,0.0860711997666,0.000287068193621,0.00121858180855,0.569678785917,,,,,"",,,0,2.99940011999e-05,0.000329934013197,0.000179964007199,1,5.99880023997e-05,0.000329934013197,-0.000473680739182,-0.000673211747575,-0.000166678017284,-0.000125868361192,-4.08096560919e-05,0.000258161966906,11.0616321019,"test",333.639166667,-0.000716842297193,0.999526319261,0.999283157703,240,117.9,1.62001696353,25030203,-0.577608142494,333.761233855,333.354766145,0.111285236773,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:56:00.000+09:00",333.41,333.41,333.41,333.41,130,2.99940011999e-05,-0.000179926230246,-0.00104865771812,40.9470017969,333.475268235,333.532875591,-0.0576073555688,-0.045093080411,-0.0125142751578,333.5405,333.6176,0.0806375426404,0.000183542675194,0.00114242776811,0.0473056565251,,,,,"",,,0,0.000419903422213,5.99862031732e-05,0.000209951711106,1,2.99940011999e-05,0,-0.000391256833878,-0.000622269328717,-0.000172782326771,-0.000135248134162,-3.75341926092e-05,0.000241857000811,10.6769304857,"test",333.6355,-0.000675887308155,0.999608743166,0.999324112692,206.4,124.05,1.04796453043,25030333,-0.499395405079,333.731022964,333.349977036,0.157521600229,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:57:00.000+09:00",333.46,333.57,333.42,333.55,15,0.000419903422213,0.000329894433781,-0.000419551080344,50.8560900421,333.48676543,333.534144066,-0.0473786357524,-0.0455501914792,-0.00182844427316,333.5335,333.6136,0.0863062895947,0.000206434818031,0.00106680306009,-0.8719653578,,,,,"",,,0,5.99610253336e-05,-0.000239844101334,-0.000179883076001,0,0.000149965507933,0.000449896523799,4.94702930891e-05,-0.000190639710132,-0.000142043578931,-0.000136561809262,-5.4817696692e-06,0.000258750680842,8.51804283037,"test",333.632833333,-0.000248276923185,1.00004947029,0.999751723077,176.6,124.4,0.120578778135,25030348,-0.488745980707,333.711407279,333.355592721,0.546372470177,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:58:00.000+09:00",333.55,333.57,333.55,333.57,102,5.99610253336e-05,0.000209895052474,-0.000209806977581,52.0928314191,333.499570748,333.536800061,-0.037229312412,-0.0438860156658,0.00665670325382,333.53,333.6116,0.0815701260522,0.000204944417756,0.00103167034654,-0.22428276464,,,,,"",,,0,-0.000179872290674,-8.99361453367e-05,-0.000179872290674,0,0,5.99610253335e-05,0.000119929241748,-0.000124695903859,-0.000111608695062,-0.000131564636106,1.99559410433e-05,0.000244536757059,10.4348549421,"test",333.631666667,-0.000184834573057,1.00011992924,0.999815165427,168.8,129.45,0.787949015064,25030450,-0.42989571263,333.702046505,333.357953495,0.616247638744,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T10:59:00.000+09:00",333.44,333.51,333.44,333.51,68,-0.000179872290674,0.000329934013197,-0.000389641529793,48.1759084113,333.501175249,333.534814871,-0.0336396224738,-0.0418367370274,0.00819711455359,333.5235,333.6084,0.0850294027628,0.000208208304249,0.000986997548948,-0.526032458303,,,,,"",,,0,0,8.99523252678e-05,8.99523252678e-05,1,-0.000389723296459,0.000209851005786,-4.04769079237e-05,-0.000294956601812,-0.000100865408755,-0.000125443725907,2.45783171527e-05,0.000254953083154,10.0292246484,"test",333.629,-0.000356683621628,0.999959523092,0.999643316378,101.2,131.6,0.516717325228,25030382,-0.448708206687,333.688093439,333.358906561,0.458989859735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:00:00.000+09:00",333.59,333.59,333.51,333.51,71,0,0.000329934013197,-0.00041960137869,48.1759084113,333.502532903,333.532976732,-0.030443829816,-0.0395581555851,0.0091143257691,333.5165,333.6056,0.0846701597083,0.000207954794192,0.000923784541997,-0.540933282791,,,,,"",,,0,-0.00023987286738,5.9968216845e-05,-2.99841084225e-05,1,0.00023987286738,0.00023987286738,-1.94892906347e-05,-0.000286565932946,-9.12831094001e-05,-0.000118611602606,2.73284932059e-05,0.000253875924885,10.0723949572,"test",333.626333333,-0.000348693498415,0.999980510709,0.999651306502,77.2,134.95,0.526120785476,25030382,-0.439051500556,333.670548694,333.362451306,0.478902774675,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:01:00.000+09:00",333.51,333.55,333.43,333.43,181,-0.00023987286738,5.99862031732e-05,-0.000809109979023,43.1578576194,333.491373995,333.525348826,-0.0339748318099,-0.0384414908301,0.00446665902015,333.503,333.5998,0.0871937197291,0.000209290654989,0.000799283104814,0.344929213501,,,,,"",,,0,0.000119965210089,0.000359895630267,0.000239930420178,1,0,0.00035980930107,-0.00021888858571,-0.000508993110907,-0.000101894945895,-0.000115291038089,1.33960921937e-05,0.000261505322644,11.0079465492,"test",333.621166667,-0.000573005210001,0.999781111414,0.99942699479,87.4,140.4,1.28917378917,25030201,-0.512108262108,333.636281657,333.369718343,0.226143860177,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:02:00.000+09:00",333.48,333.53,333.41,333.47,138,0.000119965210089,-0.000239844101334,-0.000299787151123,46.1766322811,333.488085688,333.521248913,-0.0331632256022,-0.0373858377845,0.0042226121823,333.498,333.594,0.0895370254627,0.000195820907898,0.00078154997308,0.0433603021002,,,,,"",,,0,0.000209913935286,0.000359852460491,5.99754100818e-05,1,0.000149956512611,0.000359895630267,-8.39585244889e-05,-0.000371709323309,-9.94489027565e-05,-0.000112111547619,1.26626448625e-05,0.000268500990982,10.7368283214,"test",333.616833333,-0.000440125673115,0.999916041476,0.999559874327,112,133.1,1.03681442524,25030339,-0.381667918858,333.628322676,333.367677324,0.392574336407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:03:00.000+09:00",333.52,333.54,333.52,333.54,83,0.000209913935286,-8.99361453367e-05,-0.000299724253687,51.0735898573,333.496072505,333.522637883,-0.0265653777117,-0.03522174577,0.00865636805822,333.493,333.5896,0.088141523644,0.000195824520835,0.000689121866892,-0.493171368595,,,,,"",,,0,0,-2.9981411525e-05,-2.9981411525e-05,0,0.000149938525205,5.9975410082e-05,0.000140932493336,-0.000148685690441,-7.96467521489e-05,-0.000105599765455,2.59530133064e-05,0.00026426072928,10.2286395275,"test",333.612333333,-0.000216818522896,1.00014093249,0.999783181477,108.2,137.1,0.605397520058,25030422,-0.341356673961,333.607908659,333.378091341,0.704510261692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:04:00.000+09:00",333.54,333.54,333.52,333.54,25,0,8.99523252678e-05,-8.99361453367e-05,51.0735898573,333.502830581,333.523923965,-0.0210933843194,-0.0323960734798,0.0113026891605,333.4915,333.5852,0.0832742719551,0.000190657574855,0.000669186765116,-1.02471523044,,,,,"",,,0,-2.9981411525e-05,-0.000269832703724,-2.9981411525e-05,0,0,5.99628230498e-05,0.000145430992994,-0.000135497618,-6.32409435731e-05,-9.71280010788e-05,3.38870575057e-05,0.000249668021692,9.02875854152,"test",333.6085,-0.000205330499673,1.00014543099,0.9997946695,99.6,137.25,0.182149362477,25030422,-0.332969034608,333.603084049,333.379915951,0.717324969015,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:05:00.000+09:00",333.52,333.53,333.52,333.53,10,-2.9981411525e-05,5.9968216845e-05,-5.99610253337e-05,50.3151423883,333.507010492,333.524374042,-0.0173635503588,-0.0293895688556,0.0120260184969,333.4905,333.5814,0.0787546811012,0.000190333102107,0.000658570353432,-1.07141879749,,,,,"",,,0,5.99646208739e-05,0.000149911552184,0,1,-5.99628230499e-05,2.99814115248e-05,0.000118444153582,-0.000154085329698,-5.20599357142e-05,-8.81167177034e-05,3.60567819892e-05,0.000236124729713,8.11261768749,"test",333.604833333,-0.000224317293564,1.00011844415,0.999775682706,87.4,121.65,0.0822030415125,25030412,-0.247431154953,333.600313478,333.380686522,0.679850418356,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:07:00.000+09:00",333.54,333.56,333.41,333.55,69,5.99646208739e-05,0.000359895630267,0.00011993643369,51.855049571,333.513624262,333.526272261,-0.012647998961,-0.0260412548767,0.0133932559157,333.4925,333.578,0.0838436324511,0.000188838876421,0.000675177417735,-0.438477973735,,,,,"",,,0,0.000119922050667,-0.000299805126668,-5.99610253337e-05,0,2.9982310437e-05,0.000449734656553,0.000172417670562,-8.39383892222e-05,-3.7919349306e-05,-7.8073017169e-05,4.01536678629e-05,0.000251367508473,10.0439427328,"test",333.601333333,-0.000153876283468,1.00017241767,0.999846123717,65,113.6,0.607394366197,25030481,-0.133362676056,333.605083302,333.379916698,0.755366465218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:08:00.000+09:00",333.48,333.6,333.41,333.59,231,0.000119922050667,0.000359852460491,0.000419853051432,54.8678554143,333.525374376,333.530992834,-0.00561845870396,-0.0219566956422,0.0163382369382,333.4995,333.5754,0.0914262301332,0.000185353275649,0.000710057185054,1.04477367517,,,,,"",,,0,-0.00017986150664,-0.00017986150664,-0.000329746095506,0,-0.000209863588667,0.000569629740669,0.000271364724685,4.37682155219e-05,-1.68424074581e-05,-6.58194059839e-05,4.89769985257e-05,0.000274067658303,11.2523433815,"test",333.598666667,-2.59793204609e-05,1.00027136472,0.99997402068,83.6,125,1.848,25030712,-0.0276,333.617901858,333.381098142,0.882173056475,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:10:00.000+09:00",333.53,333.53,333.53,333.53,1,-0.00017986150664,-2.9981411525e-05,2.99832094026e-05,49.830615931,333.52608601,333.530919291,-0.00483328091047,-0.0185320126958,0.0136987317853,333.5,333.5702,0.0891814994094,0.000184956280498,0.000712609332654,-1.20801482076,,,,,"",,,0,-0.000239858483495,-8.99469313105e-05,-5.99646208737e-05,0,-0.00017986150664,0,8.99550224884e-05,-0.000120514362494,-1.44912928686e-05,-5.55632557666e-05,4.10719628979e-05,0.000267386740051,5.81272656165,"test",333.596333333,-0.000198843112784,1.00008995502,0.999801156887,67.2,124.4,0.008038585209,25030711,-0.0333601286174,333.618827606,333.381172394,0.626233292726,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:11:00.000+09:00",333.53,333.53,333.45,333.45,195,-0.000239858483495,-0.000269832703724,-0.000419676848826,44.0267820082,333.51438047,333.52492527,-0.010544799381,-0.0169345700329,0.00638977065184,333.493,333.5636,0.088525678023,0.000185594779571,0.000678603516587,0.61428750731,,,,,"",,,0,0.000389863547758,0.000209926525716,-2.99895036737e-05,1,0,0.000239858483495,-0.000128938238584,-0.000340564737879,-3.16233299776e-05,-5.07859350213e-05,1.91626050437e-05,0.000265484114629,11.0825078668,"test",333.592666667,-0.00042766727486,0.999871061761,0.999572332725,101.2,134.1,1.45413870246,25030516,-0.104026845638,333.606154761,333.379845239,0.309994738559,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:12:00.000+09:00",333.58,333.58,333.58,333.58,2,0.000389863547758,0.000149911552184,0.00032986475545,53.5038457806,333.524475782,333.529004879,-0.00452909676528,-0.0144534753793,0.00992437861406,333.4985,333.5624,0.0914881295928,0.000189056373692,0.000711880371184,-1.20519011906,,,,,"",,,0,-0.000389711613406,-0.00035973379699,-0.000239822531327,0,0.000389863547758,0,0.00024437891025,5.27637407572e-05,-1.35772431359e-05,-4.33283631493e-05,2.97511200134e-05,0.000274261435316,6.50452766581,"test",333.5915,-3.44733004287e-05,1.00024437891,0.9999655267,99.6,126.05,0.0158667195557,25030518,-0.0452201507338,333.617205518,333.379794482,0.84328648484,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:15:00.000+09:00",333.51,333.51,333.45,333.45,47,-0.000389711613406,-0.000299805126668,-5.9975410082e-05,45.2525642686,333.51301797,333.523152666,-0.0101346961773,-0.0135897195389,0.00345502336167,333.4975,333.558,0.094238977479,0.000208805502842,0.000719520625239,-0.690644951379,,,,,"",,,0,0.00023991602939,8.99685110212e-05,8.99685110212e-05,1,-0.000209844714911,0.000179866898495,-0.000142429853297,-0.000323781771086,-3.0393450824e-05,-4.07548944037e-05,1.03614435797e-05,0.000282618016131,9.65970433621,"test",333.587,-0.000410687466838,0.999857570147,0.999589312533,95.2,113.5,0.4140969163,25030471,-0.0709251101322,333.617479165,333.377520835,0.30204896385,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:16:00.000+09:00",333.53,333.53,333.53,333.53,2,0.00023991602939,-0.00017986150664,0.000269913627639,50.3291244412,333.51563059,333.523659876,-0.00802928607351,-0.0124776328458,0.00444834677234,333.502,333.5574,0.0932219076591,0.000214241012024,0.000706115634906,-1.04988741738,,,,,"",,,0,-8.99469313105e-05,-0.000119929241747,-8.99469313105e-05,0,0.00023991602939,0,8.39575174962e-05,-8.21447822775e-05,-2.40736547642e-05,-3.74108261501e-05,1.33371713859e-05,0.000279500817495,6.50437798986,"test",333.583166667,-0.000159380544282,1.00008395752,0.999840619456,49.4,105.4,0.0189753320683,25030473,0.00237191650854,333.619745488,333.384254512,0.618900521877,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:17:00.000+09:00",333.51,333.51,333.5,333.5,90,-8.99469313105e-05,-8.99469313105e-05,0,48.5124588346,333.513225884,333.521907292,-0.0086814088005,-0.0117183880368,0.00303697923628,333.502,333.5536,0.088706057112,0.000211819442352,0.000706115634906,-0.130866339052,,,,,"",,,0,5.99700149924e-05,2.99850074963e-05,2.99850074963e-05,1,-5.99646208737e-05,2.99823104368e-05,-5.99696553527e-06,-0.000160693813528,-2.60312107961e-05,-3.51375953127e-05,9.10638451657e-06,0.000265985178747,10.3094858518,"test",333.578833333,-0.000236325945941,0.999994003034,0.999763674054,67.2,102.85,0.875060768109,25030383,-0.109868740885,333.619745488,333.384254512,0.49150710558,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:18:00.000+09:00",333.51,333.52,333.46,333.52,79,5.99700149924e-05,0.000209926525716,0.000359928014397,49.8130472177,333.514268055,333.521766012,-0.00749795613592,-0.0108743016566,0.00337634552068,333.508,333.55,0.0866556244611,0.000200567468666,0.000648770204555,-0.108165889271,,,,,"",,,0,-0.000179899256416,5.99664188057e-05,0,1,2.99850074963e-05,0.000179910044978,3.59811458797e-05,-8.99415380003e-05,-2.24812788916e-05,-3.26046463678e-05,1.01233674763e-05,0.000259821373414,10.1791886387,"test",333.574833333,-0.000164380906034,1.00003598115,0.999835619094,44,86.5,0.913294797688,25030462,0.149710982659,333.616185027,333.399814973,0.555460539999,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:19:00.000+09:00",333.53,333.54,333.46,333.46,329,-0.000179899256416,-0.00035973379699,0.000179964007199,46.0545342653,333.505919124,333.517190751,-0.011271627625,-0.0109537668503,-0.000317860774745,333.511,333.5458,0.0861802227139,0.000205155179457,0.000593532112903,2.78539930685,,,,,"",,,0,5.99772086609e-05,0.000119954417321,0.000269897438973,1,2.99832094026e-05,0.000239865675222,-0.000152918494442,-0.00025723603775,-3.38020381006e-05,-3.2848818e-05,-9.53220100596e-07,0.000258442460007,11.6055897839,"test",333.5705,-0.000331264305447,0.999847081506,0.999668735695,109.4,93.4,3.52248394004,25030133,-0.0374732334047,333.609974744,333.412025256,0.242358515878,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:20:00.000+09:00",333.5,333.5,333.46,333.48,37,5.99772086609e-05,8.99685110212e-05,0.000209951711106,47.4771405792,333.501931566,333.514435881,-0.0125043146593,-0.0112638764121,-0.00124043824719,333.5145,333.5414,0.0828816353772,0.000205412368587,0.000532968243094,-0.608828269443,,,,,"",,,0,2.99868058053e-05,8.99604174163e-05,0,1,0.000119954417321,0.000119954417321,-0.000103443778306,-0.000184085094084,-3.74964455418e-05,-3.37767674586e-05,-3.71967808322e-06,0.000248535550489,9.42058184832,"test",333.5665,-0.000259318606635,0.999896556222,0.999740681393,107.4,88.75,0.416901408451,25030170,-0.0918309859155,333.603376319,333.425623681,0.305910052528,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:21:00.000+09:00",333.51,333.54,333.46,333.49,118,2.99868058053e-05,-0.000119929241747,-0.000179883076001,48.212516292,333.500095941,333.512625816,-0.0125298749891,-0.0115170761275,-0.00101279886163,333.5115,333.5382,0.0826758042788,0.000182902351133,0.000527274803649,0.288686111115,,,,,"",,,0,5.99718132477e-05,0,-2.99859066238e-05,0,8.99604174163e-05,0.000239894446444,-6.4465543167e-05,-0.000144511183427,-3.75719661433e-05,-3.45349969339e-05,-3.03696920936e-06,0.000247910894716,10.5803229158,"test",333.562666667,-0.000217850119118,0.999935534457,0.999782149881,130.6,93.9,1.25665601704,25030288,-0.0319488817891,333.599426105,333.423573895,0.37773824442,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:24:00.000+09:00",333.51,333.51,333.51,333.51,2,5.99718132477e-05,2.99850074963e-05,-0.000179872290674,49.7285098591,333.501619642,333.512431311,-0.0108116686949,-0.011375994641,0.000564325946044,333.5085,333.5364,0.0781989611161,0.000182902554456,0.000502126419097,-1.01271390451,,,,,"",,,0,8.99523252678e-05,5.9968216845e-05,-0.000209888758958,1,5.99718132477e-05,0,4.49763649191e-06,-7.91517807353e-05,-3.24178246378e-05,-3.41099056729e-05,1.69208103518e-06,0.000234472612863,6.50431811321,"test",333.558,-0.000143903009372,1.00000449764,0.999856096991,113,88.9,0.0224971878515,25030290,-0.0899887514061,333.592231714,333.424768286,0.508957179549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:25:00.000+09:00",333.54,333.54,333.54,333.54,2,8.99523252678e-05,5.99664188057e-05,8.99523252678e-05,51.9983968373,333.507524313,333.514473436,-0.00694912337963,-0.0104906203887,0.00354149700909,333.51,333.5352,0.0747561781792,0.000179723229927,0.000508847193442,-0.952213419302,,,,,"",,,0,-0.0001199256461,-2.9981411525e-05,-0.000179888469149,0,8.99523252678e-05,0,8.99523252678e-05,1.4391284638e-05,-2.08344527782e-05,-3.14523607025e-05,1.06179079243e-05,0.000224129574202,6.50440792684,"test",333.554,-4.19722143941e-05,1.00008995233,0.999958027786,97.6,85.6,0.0233644859813,25030292,-0.0525700934579,333.594852814,333.425147186,0.676776695297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:26:00.000+09:00",333.52,333.52,333.5,333.5,21,-0.0001199256461,0.000119954417321,-2.99841084225e-05,48.832376125,333.506366726,333.51340133,-0.00703460356414,-0.0097994170238,0.00276481345966,333.5095,333.533,0.0722735940235,0.00018176281616,0.000509518910567,-0.698688872908,,,,,"",,,0,2.99850074963e-05,8.99550224887e-05,-0.000299850074963,1,-5.99628230499e-05,5.99628230497e-05,-2.84849457062e-05,-9.89407345001e-05,-2.10932640604e-05,-2.93835592917e-05,8.29029523137e-06,0.000216712425858,8.85430807864,"test",333.551666667,-0.000154898541455,0.999971515054,0.999845101459,36,83.1,0.252707581227,25030271,-0.0667870036101,333.594464699,333.424535301,0.444094428851,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:27:00.000+09:00",333.5,333.51,333.5,333.51,67,2.99850074963e-05,8.99604174163e-05,0.000239930420178,49.657619857,333.506925691,333.513149379,-0.00622368799861,-0.00908427121876,0.00286058322015,333.5135,333.5306,0.0678254801647,0.000173388813366,0.00046026832563,-0.120889049686,,,,,"",,,0,-5.99682168451e-05,5.9968216845e-05,-0.000329825192648,1,0,2.99850074962e-05,-1.04943278157e-05,-6.17634483914e-05,-1.86611735738e-05,-2.72383773163e-05,8.57720374246e-06,0.000203368655107,10.0144102207,"test",333.549,-0.000116924349946,0.999989505672,0.99988307565,42,77.4,0.865633074935,25030338,0.0885012919897,333.59025285,333.43674715,0.477199543763,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:28:00.000+09:00",333.53,333.53,333.47,333.49,75,-5.99682168451e-05,0,5.99754100818e-05,47.9905366742,333.504321739,333.51143461,-0.00711287166666,-0.00868999130834,0.00157711964168,333.5145,333.53,0.0672665172958,0.000172218090421,0.000449515624224,0.00883405860933,,,,,"",,,0,0.000119943626495,-2.99859066238e-05,-0.000359830879487,0,5.9968216845e-05,0.000179904650535,-7.34600744495e-05,-0.000119929241748,-2.13285905624e-05,-2.60577267934e-05,4.72913623101e-06,0.000201704750655,10.1271409738,"test",333.547833333,-0.000173388424549,0.999926539926,0.999826611575,33.4,74.25,1.0101010101,25030263,-0.0511784511785,333.589459989,333.439540011,0.336579485805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:29:00.000+09:00",333.51,333.53,333.51,333.53,32,0.000119943626495,5.9968216845e-05,-2.9981411525e-05,51.4976427076,333.50827224,333.512809824,-0.00453758398015,-0.0078595098427,0.00332192586255,333.514,333.529,0.0653189089175,0.000167875183923,0.000446183973992,-0.465076894618,,,,,"",,,0,0,-5.99646208737e-05,-0.000479716966989,0,5.99718132477e-05,5.99718132477e-05,4.7973998093e-05,2.99824003269e-06,-1.36047251526e-05,-2.35646263985e-05,9.95990124592e-06,0.000195841180456,9.27556240946,"test",333.545166667,-4.5471103114e-05,1.000047974,0.999954528897,39.4,71.7,0.44630404463,25030295,-0.0885634588563,333.588404301,333.439595699,0.607520666114,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:30:00.000+09:00",333.53,333.53,333.52,333.53,23,0,-2.9981411525e-05,-2.9981411525e-05,51.4976427076,333.511614973,333.514083171,-0.00246819808353,-0.00678124749087,0.00431304940734,333.5135,333.528,0.0613675582806,0.000167875183923,0.000442746022845,-0.568966522611,,,,,"",,,0,0,-0.000269840793932,-0.000209876173058,0,0,2.99823104368e-05,4.94732597032e-05,5.99649804478e-06,-7.40022811601e-06,-2.0331746742e-05,1.2931518626e-05,0.000183994118312,8.94535738164,"test",333.542333333,-3.69768155365e-05,1.00004947326,0.999963023184,43.6,71.6,0.321229050279,25030295,-0.088687150838,333.587330888,333.439669112,0.611741850068,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:31:00.000+09:00",333.52,333.54,333.48,333.53,147,0,8.99550224887e-05,0,51.4976427076,333.514443438,333.515262195,-0.000818756733395,-0.00558874933937,0.00476999260598,333.5135,333.5298,0.0612698755462,0.000167747840983,0.000442746022845,0.799918303296,,,,,"",,,0,0,-8.99469313105e-05,-0.000359787725242,0,-2.99823104368e-05,0.000179893862621,4.94732597032e-05,5.99646567956e-07,-2.45482185529e-06,-1.67563617647e-05,1.43015399094e-05,0.000183701242905,10.800185799,"test",333.54,-2.99814115249e-05,1.00004947326,0.999970018588,68.8,78.45,1.87380497132,25030295,-0.074569789675,333.587330888,333.439669112,0.611741850068,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:32:00.000+09:00",333.53,333.53,333.53,333.53,2,0,5.9968216845e-05,-5.99610253337e-05,51.4976427076,333.516836756,333.516353884,0.000482871181759,-0.00437442523515,0.00485729641691,333.5125,333.5252,0.0568934558644,0.000167184465028,0.000433886585094,-0.837391942506,,,,,"",,,0,-0.000149911552184,-0.000149911552184,-0.000209876173058,0,0,0,5.24717964097e-05,1.43917161277e-05,1.44775936725e-06,-1.31155375383e-05,1.45632969055e-05,0.000170579725555,6.50437798986,"test",333.537166667,-2.14868607847e-05,1.0000524718,0.999978513139,55.8,75.1,0.0266311584554,25030295,-0.123834886818,333.5848533,333.4401467,0.620934359835,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:33:00.000+09:00",333.54,333.54,333.48,333.48,97,-0.000149911552184,-2.99859066238e-05,-0.000329746095506,46.2536586624,333.511169562,333.513661004,-0.00249144166173,-0.00399782852046,0.00150638685873,333.507,333.521,0.0571153518741,0.000167608788487,0.000385109622479,0.357940986489,,,,,"",,,0,8.99604174163e-05,5.99736116109e-05,-0.000149934029027,1,2.9982310437e-05,0.000179893862621,-8.09578209751e-05,-0.000122930789966,-7.4710377286e-06,-1.19882107487e-05,4.51717302007e-06,0.000171270696516,10.3843247858,"test",333.534333333,-0.000162901770232,0.999919042179,0.99983709823,60.2,68.4,1.41812865497,25030198,-0.375730994152,333.571218377,333.442781623,0.289779802296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:35:00.000+09:00",333.48,333.51,333.48,333.51,266,8.99604174163e-05,-5.99646208737e-05,-5.99646208737e-05,49.5717177858,333.51098963,333.513389819,-0.00240018885631,-0.00367830058763,0.00127811173132,333.506,333.5184,0.0551785410259,0.000164749465491,0.000380034650477,2.0696731478,,,,,"",,,0,-0.000209888758958,0,-0.000449761626338,0,0,8.99604174163e-05,1.19937872183e-05,-2.51860167239e-05,-7.19675229023e-06,-1.1029056363e-05,3.8323040728e-06,0.000165447935672,11.3931804309,"test",333.532833333,-6.84590272719e-05,1.00001199379,0.999931540973,107,81.65,3.25780771586,25030464,-0.151255358236,333.569371918,333.442628082,0.531559720155,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:36:00.000+09:00",333.51,333.51,333.4,333.44,350,-0.000209888758958,-0.000269840793932,-2.99895036737e-05,42.9143941679,333.500068148,333.507953536,-0.00788538749759,-0.00451971796963,-0.00336566952797,333.5055,333.5144,0.0590943595241,0.000162711849812,0.000391363946898,2.5039248397,,,,,"",,,0,0.000179942418426,0.000239923224568,-0.000239923224568,1,0,0.000329825192648,-0.000196398560144,-0.000223078823583,-2.36485949424e-05,-1.35548163676e-05,-1.00937785748e-05,0.000177226366135,11.6674046623,"test",333.530166667,-0.000270340364015,0.99980360144,0.999729659636,172.4,89.4,3.91498881432,25030114,-0.224832214765,333.570761014,333.440238986,-0.00183099823212,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:37:00.000+09:00",333.46,333.5,333.46,333.5,20,0.000179942418426,-8.99469313105e-05,-0.000239822531327,49.2105710952,333.500057664,333.507364385,-0.00730672104845,-0.00507711858539,-0.00222960246306,333.5015,333.5114,0.0591590481295,0.000142664163533,0.000333412368434,-0.679933234005,,,,,"",,,0,-5.99700149925e-05,0.000149925037481,-0.000359820089955,1,5.99808061419e-05,0.000119961612284,-4.49773089461e-06,-3.41817401149e-05,-2.19092085411e-05,-1.52237438842e-05,-6.68546465685e-06,0.000177388450163,8.80552505271,"test",333.528333333,-8.49503040719e-05,0.999995502269,0.999915049696,147,90.3,0.221483942414,25030134,-0.212624584718,333.557096762,333.445903238,0.486510005865,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:38:00.000+09:00",333.48,333.48,333.48,333.48,42,-5.99700149925e-05,-0.000149911552184,8.99685110212e-05,47.336401128,333.496971869,333.505337393,-0.00836552401802,-0.00573479967192,-0.0026307243461,333.503,333.507,0.0563619732631,0.000114290898978,0.00030836208687,-0.46423826094,,,,,"",,,0,5.99736116109e-05,0,-0.000359841669665,0,-5.99700149925e-05,0,-6.89648968674e-05,-8.09578209756e-05,-2.50855344189e-05,-1.71968324095e-05,-7.88870200942e-06,0.000169011554705,9.54732390643,"test",333.525833333,-0.00013742063958,0.999931035103,0.99986257936,155,90.05,0.46640755136,25030092,-0.210438645197,333.554419841,333.451580159,0.276350920545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:39:00.000+09:00",333.5,333.53,333.49,333.5,185,5.99736116109e-05,5.99736116109e-05,-8.99469313105e-05,49.4112625379,333.497437736,333.504942031,-0.0075042953016,-0.00608869879785,-0.00141559650375,333.5015,333.5056,0.0559075466014,0.000101805588616,0.000299308511979,0.829760071377,,,,,"",,,0,2.99850074963e-05,-5.99700149925e-05,-0.000419790104948,0,5.99736116109e-05,0.000119947223222,-4.49773089461e-06,-1.67913222451e-05,-2.25016350873e-05,-1.82569679096e-05,-4.24466717765e-06,0.000167638820394,11.0300148984,"test",333.5255,-7.64559231601e-05,0.999995502269,0.999923544077,172.6,99.2,1.86491935484,25030277,-0.0987903225806,333.551409919,333.451590081,0.484972926881,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:40:00.000+09:00",333.51,333.51,333.5,333.51,13,2.99850074963e-05,0,2.99850074963e-05,50.4621836239,333.499370392,333.505316695,-0.00594630362576,-0.00606021976344,0.000113916137673,333.502,333.503,0.0526284361299,0.000100113580051,0.000300088059519,-0.783584976698,,,,,"",,,0,2.99841084226e-05,-0.000209888758958,-0.000479745734761,0,2.99850074963e-05,2.99850074962e-05,2.3987862142e-05,2.09893164376e-05,-1.78294612628e-05,-1.81710286451e-05,3.41567382306e-07,0.000157801673503,8.37485282777,"test",333.524333333,-4.29753751098e-05,1.00002398786,0.999957024625,122,95.35,0.136339800734,25030290,-0.0487676979549,333.552039984,333.451960016,0.579936076698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:41:00.000+09:00",333.53,333.55,333.52,333.52,109,2.99841084226e-05,0.000239923224568,0,51.5461827824,333.502544178,333.506404348,-0.00386016993531,-0.00562020979781,0.0017600398625,333.502,333.502,0.0517264049778,9.94491016998e-05,0.000300088059519,0.115643885,,,,,"",,,0,8.99496282083e-05,-0.000119932837611,-0.000539697769249,0,5.9968216845e-05,8.99523252677e-05,5.3972689819e-05,5.39726898185e-05,-1.157402835e-05,-1.68511927255e-05,5.27716437546e-06,0.00015509236321,10.501078223,"test",333.523333333,-9.99430324711e-06,1.00005397269,0.999990005697,73.8,96.85,1.12545172948,25030399,-0.0325245224574,333.552039984,333.451960016,0.67985617257,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:42:00.000+09:00",333.56,333.56,333.51,333.55,28,8.99496282083e-05,0.000149925037481,0.000269897438973,54.7455171447,333.509845073,333.509633655,0.000211418226002,-0.00445388419305,0.00466530241905,333.5065,333.502,0.0516030903365,9.21645484367e-05,0.000301697537604,-0.58861087546,,,,,"",,,0,-0.000209863588667,-0.000449707690002,-0.000809473842003,0,0.000119932837611,0.000149916047014,0.000130432240451,0.00014392717285,6.33842680263e-07,-1.33529731466e-05,1.39868158269e-05,0.000154708710348,9.14210435686,"test",333.525166667,7.44571499105e-05,1.00013043224,1.00007445715,75.4,81.8,0.342298288509,25030427,0.179706601467,333.556809045,333.456190955,0.932327825699,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:44:00.000+09:00",333.53,333.53,333.48,333.48,239,-0.000209863588667,0,0,46.9548667634,333.505253524,333.50743857,-0.00218504595796,-0.00400011654603,0.00181507058807,333.5065,333.5014,0.0529171553125,0.000103434793455,0.000301697537604,1.51823125944,,,,,"",,,0,0,-0.000239894446444,-0.000299868058054,0,-5.99610253337e-05,0.000149902563334,-7.94587211942e-05,-6.41676466726e-05,-6.55225488173e-06,-1.19950718065e-05,5.44281692477e-06,0.000158681646013,11.2860589922,"test",333.5205,-0.000121431816035,0.999920541279,0.999878568184,114.8,91.9,2.60065288357,25030188,0.00979325353645,333.556809045,333.456190955,0.236627876299,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:45:00.000+09:00",333.48,333.48,333.48,333.48,5,0,-5.99700149925e-05,-2.99859066238e-05,46.9548667634,333.501368366,333.505406083,-0.00403771680345,-0.00400763659751,-3.00802059382e-05,333.506,333.502,0.0491373585044,0.000103206414972,0.00030672220236,-0.825007565208,,,,,"",,,0,-0.000119947223222,-0.00032985486386,0,0,0,0,-7.79596169183e-05,-6.596662089e-05,-1.21078229683e-05,-1.20176220388e-05,-9.02009294056e-08,0.000147347242726,7.41962036232,"test",333.517,-0.000110938872681,0.999922040383,0.999889061127,78.8,86.25,0.0579710144928,25030188,-0.0579710144928,333.557146847,333.454853153,0.245829886724,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:46:00.000+09:00",333.53,333.53,333.44,333.44,19,-0.000119947223222,-0.000209888758958,-0.000209888758958,42.9082057529,333.491927079,333.500561188,-0.00863410886973,-0.00493293105196,-0.00370117781777,333.5025,333.5004,0.0520561186113,0.000105277220254,0.000351474864796,-0.696146183107,,,,,"",,,0,0.000119961612284,-0.000209932821497,0.000119961612284,0,0.000149934029027,0.000269881252249,-0.000187404892017,-0.000181109228055,-2.58940405162e-05,-1.4794059057e-05,-1.10999814592e-05,0.000156118397946,8.75405975006,"test",333.513666667,-0.000220880503648,0.999812595108,0.999779119496,80,87.1,0.218140068886,25030169,-0.0694603903559,333.561108873,333.443891127,-0.0331957155058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:47:00.000+09:00",333.44,333.48,333.44,333.48,12,0.000119961612284,-0.000119932837611,-0.000179888469149,47.756951451,333.490092144,333.499038137,-0.00894599315109,-0.00573554347178,-0.0032104496793,333.4995,333.4982,0.0511949672819,0.00010689943714,0.000340247777343,-0.776079264638,,,,,"",,,0,-0.000239894446444,-5.9973611611e-05,-0.000239894446444,0,0,0.000119961612284,-5.84708522802e-05,-5.45730081901e-05,-2.68261759359e-05,-1.71990628277e-05,-9.62711310815e-06,0.00015351735421,8.29473940216,"test",333.511,-9.29504574062e-05,0.999941529148,0.999907049543,60.6,87.6,0.13698630137,25030181,-0.0633561643836,333.556236232,333.442763768,0.32815214037,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:48:00.000+09:00",333.48,333.5,333.38,333.4,411,-0.000239894446444,-0.000449707690002,-0.000299850074963,40.3719566686,333.476231814,333.491701979,-0.0154701646746,-0.00768246771234,-0.00778769696224,333.4945,333.4968,0.056109612476,0.00011593973404,0.000428236642834,2.5577953849,,,,,"",,,0,0,2.99940011999e-05,0,1,0,0.000359841669665,-0.000283362993992,-0.000290257657645,-4.6401213781e-05,-2.30427945781e-05,-2.33584192029e-05,0.000168295178392,11.8279434826,"test",333.506833333,-0.000320333266535,0.999716637006,0.999679666733,137.2,107.1,3.83753501401,25029770,-0.233893557423,333.565907283,333.423092717,-0.161697215159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:49:00.000+09:00",333.4,333.41,333.38,333.4,184,0,-0.000239894446444,-0.000329825192648,40.3719566686,333.464503843,333.48490924,-0.0204053968976,-0.0102270535494,-0.0101783433482,333.489,333.4954,0.0542446401563,0.00011554167153,0.000491477709875,0.59419882609,,,,,"",,,0,-8.99820035992e-05,0.000179964007199,0,1,0,8.99820035994e-05,-0.000266875369202,-0.000286060917182,-6.12039499027e-05,-3.0675025643e-05,-3.05289242597e-05,0.000162701380193,11.0242950289,"test",333.501833333,-0.000305345647775,0.999733124631,0.999694654352,126.2,112.95,1.62903939796,25029770,-0.251438689686,333.570951205,333.407048795,-0.0430060485764,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:50:00.000+09:00",333.43,333.5,333.31,333.37,498,-8.99820035992e-05,-0.00032985486386,-0.000359830879487,37.8279017419,333.44996479,333.476397444,-0.0264326540878,-0.0134681736571,-0.0129644804307,333.483,333.494,0.0639414515737,0.00011628916653,0.000581584208965,2.49977723556,,,,,"",,,0,0,0.000179980202178,-0.000539940606533,1,8.99820035993e-05,0.000569886022795,-0.000338847857312,-0.000371820782383,-7.92892404469e-05,-4.04000769627e-05,-3.88891634842e-05,0.000191803256363,12.0198590847,"test",333.4985,-0.000385309079351,0.999661152143,0.999614690921,224.8,134.1,3.71364653244,25029272,-0.369500372856,333.579974223,333.386025777,-0.0826290536922,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:51:00.000+09:00",333.3,333.5,333.18,333.37,689,0,-0.000209932821497,-0.000479716966989,37.8279017419,333.437662515,333.468516152,-0.0308536373098,-0.0169452663876,-0.0139083709222,333.475,333.4914,0.0822313478899,0.000112036277611,0.00063640840938,2.79099908488,,,,,"",,,0,0.000269970303266,-2.9996700363e-05,0,0,-0.000209976902541,0.000959894411615,-0.000314866181873,-0.000364027378217,-9.2550731349e-05,-5.083020784e-05,-4.1720523509e-05,0.00024666691031,12.3444986089,"test",333.494,-0.000371820782383,0.999685133818,0.999628179218,358.8,166.95,4.12698412698,25029272,-0.306379155436,333.581113147,333.368886853,0.00524509539516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:52:00.000+09:00",333.4,333.46,333.4,333.46,100,0.000269970303266,-5.9973611611e-05,-0.000209876173058,49.0078676653,333.441099051,333.467885326,-0.0267862750215,-0.0189134681144,-0.0078728069071,333.4715,333.4926,0.082786251612,0.000129079977737,0.000618965531416,-0.383066298568,,,,,"",,,0,-0.000149943021652,-0.000299886043303,-0.000629760690937,0,8.99901010889e-05,0.000179980202178,-3.4485705675e-05,-9.77532934765e-05,-8.03283003104e-05,-5.67188511797e-05,-2.36094491306e-05,0.000248264414359,10.4147230923,"test",333.492166667,-9.64540396503e-05,0.999965514294,0.99990354596,376.4,170.8,0.585480093677,25029372,-0.270199063232,333.574703682,333.368296318,0.444284933612,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:54:00.000+09:00",333.4,333.41,333.4,333.41,2,-0.000149943021652,2.99940011999e-05,-0.000359787725242,44.2474468092,333.436314581,333.463597524,-0.0272829424592,-0.0205873629834,-0.00669557947588,333.4655,333.4928,0.0811586622112,0.000132560705924,0.00061688100168,-0.857371913882,,,,,"",,,0,0.000149965507933,-8.997930476e-05,-0.000899793047599,0,-0.000179931625982,2.99886043305e-05,-0.000166434008915,-0.000248281222263,-8.18300064762e-05,-6.17478869361e-05,-2.00821195401e-05,0.000243420000034,6.50401867615,"test",333.489833333,-0.000239387607518,0.999833565991,0.999760612392,294.6,163.55,0.0122286762458,25029370,-0.282788138184,333.568354266,333.362645734,0.230200786761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:55:00.000+09:00",333.39,333.46,333.38,333.46,104,0.000149965507933,0.000179964007199,-0.000209876173058,49.5272880758,333.439958492,333.463331041,-0.0233725486573,-0.0211444001182,-0.00222814853918,333.462,333.4938,0.0810759006247,0.00013751469884,0.000590825238547,-0.348821881556,,,,,"",,,0,-8.9965812991e-05,-0.000299886043303,-0.000539794877946,0,-5.99862031734e-05,0.000239944812693,-5.99768489362e-06,-0.000101351209528,-7.00910113877e-05,-6.34091048946e-05,-6.68190649307e-06,0.000243135310456,10.4539426521,"test",333.489,-8.69593899648e-05,0.999994002315,0.99991304061,278.6,168.65,0.616661725467,25029474,-0.243403498369,333.560508883,333.363491117,0.489848631199,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:56:00.000+09:00",333.39,333.43,333.2,333.43,573,-8.9965812991e-05,0.000179980202178,-0.000149934029027,46.6713895611,333.438426416,333.460862075,-0.0224356583721,-0.0214026517689,-0.00103300660316,333.4595,333.4914,0.0938561934372,0.000135074730698,0.000594320254121,1.86351561829,,,,,"",,,0,-0.000209939117656,-0.000209939117656,-0.000809765168101,0,-0.000209920230312,0.000689737899598,-8.84665154238e-05,-0.000184112693761,-6.72874617524e-05,-6.41893403981e-05,-3.09812135429e-06,0.000281486949096,12.1603238991,"test",333.488666667,-0.000175918022202,0.999911533485,0.999824081978,293.6,192.45,2.97739672642,25028901,-0.336970641725,333.558590867,333.360409133,0.351146726347,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:57:00.000+09:00",333.36,333.36,333.36,333.36,1,-0.000209939117656,-2.9996700363e-05,-0.000449761626338,40.7647024316,333.426360814,333.45339081,-0.0270299960873,-0.0225281206326,-0.0045018754547,333.452,333.4872,0.0921521796202,0.00013998158169,0.000630888705651,-0.858472139955,,,,,"",,,0,0,-2.9997600192e-05,-0.000239980801536,0,-0.000209939117656,0,-0.000275901778967,-0.000381423934712,-8.10835015818e-05,-6.75789555814e-05,-1.35045460004e-05,0.000276434424107,5.81221825683,"test",333.486,-0.000377826955254,0.999724098221,0.999622173045,156,179.2,0.00558035714286,25028900,-0.436383928571,333.55718555,333.34681445,0.0626775745149,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:58:00.000+09:00",333.36,333.36,333.36,333.36,1,0,-0.000299886043303,-0.000239923224568,40.7647024316,333.416151458,333.446472972,-0.0303215142849,-0.0240867993631,-0.00623471492181,333.448,333.4842,0.0855698810759,0.000133243912445,0.00067497444383,-0.775988148607,,,,,"",,,0,5.99952003839e-05,-5.99952003841e-05,-0.000239980801536,0,0,0,-0.00026390921523,-0.000372431437531,-9.09572662733e-05,-7.22546177198e-05,-1.87026485535e-05,0.000256689108099,5.81221825683,"test",333.482166667,-0.000366336430784,0.999736090785,0.999633663569,136.2,161.75,0.00618238021638,25028900,-0.375270479134,333.560534439,333.335465561,0.109008581521,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T11:59:00.000+09:00",333.39,333.4,333.24,333.38,449,5.99952003839e-05,-8.997930476e-05,-0.000359820089955,43.1488535807,333.410589695,333.441549048,-0.0309593531658,-0.0254613101236,-0.00549804304216,333.442,333.4816,0.0908863181419,0.000127024323778,0.000681352526492,1.24507536494,,,,,"",,,0,-5.99916011758e-05,-0.000299958005879,-0.000329953806467,0,8.9992800576e-05,0.000479961603072,-0.000185939383761,-0.000304664485237,-9.28650583891e-05,-7.63732381175e-05,-1.64918202716e-05,0.000272620787516,11.9163125488,"test",333.480666667,-0.000301866574974,0.999814060616,0.999698133425,225.6,183.2,2.45087336245,25029349,-0.214246724891,333.555595775,333.328404225,0.227102525446,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:00:00.000+09:00",333.25,333.39,333.2,333.36,245,-5.99916011758e-05,-0.000299886043303,-0.000359841669665,41.3562706256,333.402806665,333.435508378,-0.0327017129366,-0.0269093906862,-0.0057923222504,333.436,333.4802,0.0979658668461,0.000127024680598,0.000705031742459,0.244391192582,,,,,"",,,0,0,5.99952003839e-05,-0.00059995200384,1,-0.000389945407643,0.00056992021117,-0.000227929797622,-0.000360441189612,-9.80972910266e-05,-8.07217143215e-05,-1.73755767051e-05,0.000293874090611,11.3104934415,"test",333.478833333,-0.000356344455645,0.999772070202,0.999643655544,253.8,193.35,1.26713214378,25029104,-0.25549521593,333.553541482,333.318458518,0.176709878583,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:01:00.000+09:00",333.31,333.44,333.2,333.36,420,0,-0.000209939117656,-0.000419790104948,41.3562706256,333.396221024,333.429915165,-0.0336941405299,-0.0282663406549,-0.00542779987492,333.429,333.478,0.108111162071,0.00012585134328,0.00070860972144,0.990289038114,,,,,"",,,0,-2.9997600192e-05,0.000359971202304,-0.000269978401728,1,-0.00014998800096,0.000719942404608,-0.000206940608045,-0.000353846430649,-0.000101074335643,-8.47922385857e-05,-1.6282097057e-05,0.000324307541611,11.8494848407,"test",333.4775,-0.000352347609659,0.999793059392,0.99964765239,223.2,205.1,2.04778156997,25029104,-0.285958069235,333.547135515,333.310864485,0.20796250491,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:02:00.000+09:00",333.32,333.37,333.24,333.35,289,-2.9997600192e-05,-2.9997600192e-05,-0.000479745734761,40.3834062074,333.389110097,333.423995523,-0.0348854255043,-0.0295901576248,-0.00529526787952,333.421,333.4742,0.109674650495,0.000125314506161,0.000700455487902,0.328964481652,,,,,"",,,0,-2.99985000751e-05,0.000389980500975,-0.000449977501125,1,-0.000119990400768,0.000389968802496,-0.000212943995729,-0.000372442605755,-0.000104651043961,-8.87660345727e-05,-1.58850093881e-05,0.000329007501109,11.4756300572,"test",333.475,-0.000374840692706,0.999787056004,0.999625159307,280.8,218.9,1.32023755139,25028815,-0.336911831887,333.537773285,333.304226715,0.19599210884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:03:00.000+09:00",333.35,333.38,333.19,333.34,278,-2.99985000751e-05,-5.99952003841e-05,-0.000539697769249,39.3856293559,333.381554698,333.417773632,-0.0362189345241,-0.0309159130047,-0.00530302151945,333.412,333.4702,0.115412175459,0.000124703272332,0.00067504732387,0.239011029904,,,,,"",,,0,-0.000179996400072,0.000179996400072,-0.000539989200216,1,0,0.000569971501425,-0.000215949036027,-0.000390439685465,-0.00010865463048,-9.27458840964e-05,-1.59087463834e-05,0.000346229601786,11.4367948949,"test",333.474,-0.00040183042756,0.999784050964,0.999598169572,336.2,227.35,1.22278425335,25028537,-0.409500769738,333.524534439,333.299465561,0.180097930336,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:04:00.000+09:00",333.39,333.39,333.28,333.28,119,-0.000179996400072,-0.000299958005879,-0.000809473842003,33.9634033763,333.365930898,333.407568178,-0.041637279944,-0.0330601863925,-0.00857709355144,333.3985,333.4652,0.115025591498,0.000125919395439,0.000646399730414,-0.541393788815,,,,,"",,,0,0.000300048007681,0.000360057609218,-9.00144023043e-05,1,0.00014999700006,0.000329993400132,-0.000355430513335,-0.000555380291557,-0.000124931828925,-9.91964306065e-05,-2.57353983181e-05,0.000345131995614,10.5881316844,"test",333.472,-0.000575760483639,0.999644569487,0.999424239516,270.2,231.9,0.513152220785,25028418,-0.433160845192,333.50625435,333.29074565,-0.0498617907946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:05:00.000+09:00",333.33,333.4,333.28,333.38,209,0.000300048007681,5.99952003839e-05,-0.000299868058054,47.0478861253,333.368095375,333.405526091,-0.037430715473,-0.0339342922086,-0.00349642326438,333.3935,333.4618,0.115380906391,0.000139889827383,0.000607373702151,-0.102594958283,,,,,"",,,0,0.000299958005879,5.99916011759e-05,-0.000659907612934,1,0.000150024003841,0.000360057609217,-4.04926910693e-05,-0.000245305459276,-0.000112276427719,-0.000101788626218,-1.04878015009e-05,0.000346094265976,11.1516315844,"test",333.4715,-0.000274386266892,0.999959507309,0.999725613733,263,230.4,0.907118055556,25028627,-0.338758680556,333.494747222,333.292252778,0.433331504268,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:06:00.000+09:00",333.38,333.48,333.3,333.48,397,0.000299958005879,0.000359971202304,0,56.3598767166,333.385311471,333.411042677,-0.0257312052411,-0.0322936748151,0.00656246957401,333.3935,333.4596,0.119996555935,0.000155860440037,0.000607373702151,0.717525768749,,,,,"",,,0,0,-0.000869617368358,-0.000599736116109,0,0,0.000539924410583,0.000259453168703,6.11768262184e-05,-7.71596654706e-05,-9.68384155426e-05,1.9678750072e-05,0.000359831342013,11.7935267276,"test",333.470333333,2.89880858966e-05,1.00025945317,1.00002898809,258.4,250,1.588,25029024,-0.2328,333.494747222,333.292252778,0.927172213391,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:07:00.000+09:00",333.48,333.48,333.48,333.48,1,0,0.000389980500975,0.000119961612284,56.3598767166,333.399878937,333.416150627,-0.0162716891877,-0.0290892776897,0.0128175885019,333.3955,333.4586,0.111425373368,0.000153417717124,0.000637661602625,-1.20483478972,,,,,"",,,0,-0.000239894446444,-0.00032985486386,-0.000749670145136,0,0,0,0.000253452731066,6.41758827034e-05,-4.87935983798e-05,-8.722945211e-05,3.84358537302e-05,0.000334129103298,5.81257708705,"test",333.468833333,3.34863877833e-05,1.00025345273,1.00003348639,200.8,249.1,0.0040144520273,25029024,-0.229827378563,333.501796754,333.289203246,0.897472154545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:08:00.000+09:00",333.4,333.4,333.4,333.4,100,-0.000239894446444,0.000179996400072,-0.000239894446444,48.4540285236,333.399897562,333.414954284,-0.0150567214628,-0.0262827664443,0.0112260449815,333.3915,333.4576,0.109180703842,0.000159960740682,0.000594199265275,-0.761015708653,,,,,"",,,0,0,-0.000449910017996,-0.000599880023995,0,-0.000239894446444,0,2.54955510262e-05,-0.000172735604167,-4.51611321619e-05,-7.88325328263e-05,3.36714006644e-05,0.000327476616201,10.4145431499,"test",333.467,-0.000200919431308,1.00002549555,0.999799080569,165.2,253.5,0.394477317554,25028924,-0.247928994083,333.490550492,333.292449508,0.542907409208,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:10:00.000+09:00",333.4,333.4,333.4,333.4,2,0,0.000360057609218,0,48.4540285236,333.399913322,333.413846559,-0.0139332371032,-0.0238128605761,0.00987962347288,333.3915,333.454,0.101382082139,0.000151173974435,0.000594199265275,-1.12488511866,,,,,"",,,0,0,-0.000869826034793,-0.000749850029994,0,0,0,2.54955510262e-05,-0.000161941377222,-4.17913530389e-05,-7.14242968688e-05,2.96329438299e-05,0.00030408542933,6.50398872751,"test",333.465166667,-0.000195422710318,1.00002549555,0.99980457729,141.8,233.05,0.00858184938854,25028924,-0.181506114568,333.490550492,333.292449508,0.542907409208,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:11:00.000+09:00",333.41,333.41,333.4,333.4,86,0,5.99916011759e-05,0,48.4540285236,333.399926657,333.412820888,-0.0128942309855,-0.0216291346579,0.00873490367242,333.3915,333.453,0.0948547905573,0.000151173974435,0.000594199265275,-0.684509774236,,,,,"",,,0,-0.000629874025195,-0.000359928014397,-0.000569886022795,0,2.99940011999e-05,2.99940011999e-05,2.54955510266e-05,-0.000158942939485,-3.8674957965e-05,-6.4874429088e-05,2.6199471123e-05,0.000284507470178,10.2637251427,"test",333.464666667,-0.000193923594104,1.00002549555,0.999806076406,117.2,228.15,0.37694499233,25028924,-0.18540433925,333.490550492,333.292449508,0.542907409209,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:12:00.000+09:00",333.4,333.4,333.19,333.19,149,-0.000629874025195,-0.000869617368358,-0.000539940606533,33.1900029438,333.367630248,333.396315637,-0.0286853888024,-0.0230403854868,-0.00564500331555,333.3825,333.4462,0.103079448375,0.000203857070702,0.000793948381097,-0.310472684589,,,,,"",,,0,0.000540232299889,-9.0038716648e-05,3.00129055493e-05,0,0,0.000629874025195,-0.000577414831312,-0.00076833984013,-8.60931864773e-05,-6.91508913438e-05,-1.69422951336e-05,0.000309371374815,10.8126793465,"test",333.46,-0.00080969231692,0.999422585169,0.999190307683,67.6,210.7,0.707166587565,25028775,-0.117940199336,333.514844248,333.250155752,-0.227269990165,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:13:00.000+09:00",333.4,333.43,333.28,333.37,274,0.000540232299889,-0.00032985486386,0,48.2409381002,333.367994826,333.394366331,-0.0263715051682,-0.0237066094231,-0.00266489574513,333.3825,333.4436,0.112859487776,0.000238491809278,0.000793948381097,0.503875987884,,,,,"",,,0,-0.000359960404355,-0.000269970303267,-0.000539940606533,0,0.000630271016537,0.000450193583241,-3.74944695654e-05,-0.000220726983514,-7.91058138652e-05,-7.11120059487e-05,-7.99380791651e-06,0.000338541223795,11.4223920383,"test",333.457166667,-0.000261402888827,0.99996250553,0.999738597111,122.2,189.95,1.44248486444,25029049,-0.0586996578047,333.514844248,333.250155752,0.452774675964,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:14:00.000+09:00",333.37,333.41,333.25,333.25,360,-0.000359960404355,-0.000449910017996,-0.000629760690937,41.5247548996,333.349841775,333.383672528,-0.0338307529743,-0.0257314381334,-0.00809931484097,333.372,333.4382,0.116226667221,0.000242327215302,0.000835261715271,0.92708775689,,,,,"",,,0,-0.000420105026257,9.00225056264e-05,-0.000180045011253,1,0,0.000479947205807,-0.000365957548924,-0.000564422432703,-0.000101517638333,-7.72136178045e-05,-2.4304020528e-05,0.000348767193461,11.6950053259,"test",333.452333333,-0.000606783378334,0.999634042451,0.999393216622,174.2,202.95,1.77383592018,25028689,-0.168268046317,333.511226434,333.232773566,0.0618648116711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:16:00.000+09:00",333.31,333.31,333.1,333.11,266,-0.000420105026257,-0.000869826034793,-0.000899793047599,35.3426378553,333.312943041,333.363400489,-0.050457448515,-0.0306766402097,-0.0197808083053,333.357,333.4312,0.122924762419,0.000255714935618,0.00107196120354,0.305063749327,,,,,"",,,0,0.000510341929092,0.000480321815616,0.00015010056738,1,0.000180045011253,0.000630157539385,-0.000740947392735,-0.000963317170079,-0.000151473833013,-9.20916220158e-05,-5.93822109972e-05,0.000369021531685,11.3919803602,"test",333.445333333,-0.00100566209754,0.999259052607,0.998994337902,227,216.15,1.23062687948,25028423,-0.219060837381,333.535672885,333.178327115,-0.191207284638,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:17:00.000+09:00",333.23,333.28,333.23,333.28,100,0.000510341929092,-0.000359928014397,-0.000539794877946,45.8792200881,333.307874881,333.357222675,-0.0493477946108,-0.0344108710899,-0.0149369235209,333.348,333.4272,0.12628727939,0.00028032882117,0.00105062213134,-0.708966185723,,,,,"",,,0,-0.000360057609217,-0.000360057609217,-0.000690110417667,0,0.000360241361712,0.00015010056738,-0.000203991024395,-0.000441475680448,-0.000148067074564,-0.000103249133131,-4.48179414333e-05,0.000378922465763,10.4141831679,"test",333.440833333,-0.000482344443917,0.999796008976,0.999517655556,229.8,215.95,0.463070155129,25028523,-0.220189858764,333.523111393,333.172888607,0.30583787614,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:18:00.000+09:00",333.16,333.16,333.16,333.16,252,-0.000360057609217,-9.0038716648e-05,-0.000809765168101,40.8221946768,333.285124899,333.342613588,-0.0574886891918,-0.0390264347103,-0.0184622544815,333.3345,333.4206,0.125838188005,0.000289397925326,0.00113301148007,0.366746023555,,,,,"",,,0,0.000360187297394,0.000330171689278,-0.000360187297395,1,-0.000360057609217,0,-0.000523498167756,-0.00078159537833,-0.000172555796589,-0.000117140217044,-5.54155795458e-05,0.00037771097372,11.3380638535,"test",333.433666667,-0.000820752953361,0.999476501832,0.999179247047,250.4,199.9,1.26063031516,25028271,-0.157578789395,333.523335908,333.145664092,0.0379586376989,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:20:00.000+09:00",333.28,333.28,333.28,333.28,1,0.000360187297394,-0.000269970303267,-0.000239980801536,47.1014424786,333.284336453,333.337975545,-0.053639091622,-0.0419489660926,-0.0116901255293,333.3305,333.416,0.125421174576,0.000299212992924,0.00113936213224,-1.40011101891,,,,,"",,,0,0,-0.000240038406145,-0.000360057609217,0,0.000360187297394,0,-0.000151501287761,-0.000407898841087,-0.00016094302575,-0.000125867037004,-3.50759887462e-05,0.000376323735525,5.81197896513,"test",333.4295,-0.000448370645069,0.999848498712,0.999551629355,195.8,199.9,0.00500250125063,25028272,-0.15707853927,333.520392075,333.140607925,0.367029732274,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:21:00.000+09:00",333.25,333.28,333.25,333.28,21,0,9.00225056264e-05,-0.000239980801536,47.1014424786,333.283669306,333.33368106,-0.0500117534505,-0.0435615235642,-0.00645022988632,333.3265,333.4108,0.118605376392,0.000299212992924,0.00114366499737,-1.2784197024,,,,,"",,,0,-3.00048007681e-05,-0.000360057609217,-0.000360057609217,0,-9.00144023043e-05,9.00144023043e-05,-0.000139502859809,-0.000392308827429,-0.000150059269835,-0.00013070548357,-1.93537862648e-05,0.000355873068866,8.85364828503,"test",333.426666667,-0.000439876834486,0.99986049714,0.999560123166,128,200.9,0.104529616725,25028272,-0.156296665007,333.517106925,333.135893075,0.378021221136,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:22:00.000+09:00",333.25,333.27,333.25,333.27,21,-3.00048007681e-05,0.000480321815616,-0.000329953806467,46.6233189954,333.281566336,333.328963944,-0.0473976081202,-0.0443287404754,-0.00306886764481,333.321,333.4062,0.112276420935,0.000298773505418,0.00114281785278,-1.18518628048,,,,,"",,,0,-0.000330062711915,-6.00114021664e-05,-0.000330062711915,0,-9.00144023043e-05,6.00096015362e-05,-0.00015300566121,-0.000408510699561,-0.000142219846131,-0.00013301149361,-9.20835252141e-06,0.000336893272527,8.85361828407,"test",333.4215,-0.000454379816539,0.999846994339,0.999545620183,79,179.5,0.116991643454,25028251,-0.305849582173,333.511462595,333.130537405,0.366115443649,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:23:00.000+09:00",333.21,333.27,333.16,333.16,20,-0.000330062711915,-0.000360057609217,-0.00059995200384,41.6186925302,333.262863823,333.316448097,-0.0535842736519,-0.0461798471107,-0.00740442654124,333.311,333.3992,0.11211381944,0.000306440797235,0.0012113680806,-1.08077055042,,,,,"",,,0,0.000330171689278,0,-0.000150078040581,0,-0.000180034206499,0.000330062711915,-0.000453030353034,-0.000717458230254,-0.000160836455913,-0.000138611619374,-2.22248365387e-05,0.000336516446872,8.8045051954,"test",333.416666667,-0.000769807548113,0.999546969647,0.999230192452,63,168.25,0.118870728083,25028231,-0.259435364042,333.512881153,333.109118847,0.126017590947,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:24:00.000+09:00",333.27,333.27,333.16,333.27,40,0.000330171689278,0.000330171689278,-0.000269978401728,47.6681852738,333.263961696,333.313007497,-0.0490458005085,-0.0467530377903,-0.00229276271824,333.3065,333.3948,0.111962832337,0.00031634358538,0.00120803598707,-0.860789101056,,,,,"",,,0,-0.000210039907582,3.00057010831e-05,-0.000300057010832,1,0.000330171689278,0.000330171689278,-0.00010950881546,-0.000374330973369,-0.000147165362944,-0.000140285767667,-6.87959527782e-06,0.000335952327953,9.49790743781,"test",333.412333333,-0.000426898824978,0.999890491185,0.999573101175,20.6,149.25,0.268006700168,25028271,-0.279061976549,333.507823123,333.105176877,0.409349707598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:25:00.000+09:00",333.25,333.27,333.15,333.2,262,-0.000210039907582,-0.000240038406145,-0.000449977501125,44.5075874602,333.254121435,333.304636571,-0.0505151357891,-0.04750545739,-0.00300967839908,333.299,333.3882,0.112536915741,0.000319234871679,0.00123262685915,0.908720928667,,,,,"",,,0,-0.000120048019208,9.00360144058e-05,3.00120048018e-05,1,-6.00114021664e-05,0.000360068412998,-0.000297030594151,-0.000564507082135,-0.000151606049787,-0.000142573401531,-9.03264825653e-06,0.000337745845562,11.377098869,"test",333.407333333,-0.000621861946648,0.999702969406,0.999378138053,72.8,147.9,1.77146720757,25028009,-0.272481406356,333.50441665,333.09358335,0.259026349339,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:26:00.000+09:00",333.27,333.27,333.15,333.16,130,-0.000120048019208,-0.000360057609217,-0.000539989200216,42.7627581026,333.239641215,333.293922751,-0.054281536527,-0.0488606732174,-0.00542086330958,333.29,333.3808,0.113069993188,0.000319943785838,0.00127860276352,-0.0860755501834,,,,,"",,,0,0.000270140473046,0.000120062432465,0.000150078040581,1,0.000210084033613,0.000360144057623,-0.000390050706592,-0.00066230568767,-0.000162929332834,-0.000146658281959,-1.62710508752e-05,0.000339386460525,10.6761803942,"test",333.401333333,-0.000723852334124,0.999609949293,0.999276147666,94.6,140.5,0.925266903915,25027879,-0.234163701068,333.503072758,333.076927242,0.194939884598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:27:00.000+09:00",333.25,333.25,333.25,333.25,5,0.000270140473046,-6.00114021664e-05,-9.00144023043e-05,47.7281546679,333.241234874,333.290669214,-0.0494343401077,-0.0489754065955,-0.000458933512232,333.2885,333.3752,0.111422136532,0.000324190807797,0.00128269971581,-1.03450238553,,,,,"",,,0,-0.000270067516879,-0.000300075018755,-0.000120030007502,0,0.000270140473046,0,-0.00011551553684,-0.000375552830565,-0.00014834010535,-0.000146962960527,-1.3771448229e-06,0.000334349997096,7.41893084151,"test",333.397833333,-0.000443414199352,0.999884484463,0.999556585801,91.4,134.8,0.0370919881306,25027884,-0.198071216617,333.502254532,333.074745468,0.409943429927,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:28:00.000+09:00",333.16,333.16,333.16,333.16,3,-0.000270067516879,0,-0.000659907612934,43.6501676338,333.228737201,333.280990013,-0.0522528119717,-0.0496308876707,-0.00262192430097,333.2775,333.3678,0.109891983923,0.000321214687354,0.00129870126359,-0.953707089711,,,,,"",,,0,0.000360187297394,0.000150078040581,0.000150078040581,1,-0.000270067516879,0,-0.000352559053641,-0.000623335547104,-0.000156839992711,-0.000148970127478,-7.86986523282e-06,0.000329847472454,6.90823516382,"test",333.3925,-0.000697376215722,0.999647440946,0.999302623784,88,124.5,0.0240963855422,25027881,-0.299598393574,333.493913955,333.061086045,0.228529521356,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:29:00.000+09:00",333.26,333.35,333.25,333.28,278,0.000360187297394,3.00057010831e-05,-0.000599736116109,49.8080158696,333.236623785,333.280916679,-0.0442928932102,-0.0485632887786,0.00427039556839,333.2675,333.3638,0.115613985071,0.000324586338423,0.00117345807885,1.36426399886,,,,,"",,,0,-0.00015002400384,-0.000240038406145,-0.000660105616899,0,0.000300156081162,0.000300156081162,3.75074077132e-05,-0.00025137702414,-0.000132899943622,-0.000145713180445,1.28132368231e-05,0.000346897458807,11.4366148842,"test",333.389,-0.000326945400118,1.00003750741,0.9996730546,135.6,118.55,2.34500210881,25028159,-0.364824968368,333.46303772,333.07196228,0.531963142433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:30:00.000+09:00",333.23,333.23,333.23,333.23,6,-0.00015002400384,9.00360144058e-05,-0.000749670145136,47.4798233529,333.235604741,333.277145073,-0.041540331295,-0.0471586972819,0.00561836598688,333.255,333.3582,0.110927271852,0.000325539815058,0.00101953346359,-0.967164552659,,,,,"",,,0,-9.00279086518e-05,-0.000120037211536,-0.000240074423071,0,-0.00015002400384,0,-7.50176291426e-05,-0.00038457131098,-0.000124659638373,-0.000141519963034,1.68603246613e-05,0.000332885009908,7.60109244149,"test",333.384333333,-0.000462929171837,0.999924982371,0.999537070828,84.4,118.8,0.0505050505051,25028153,-0.366582491582,333.424882312,333.085117688,0.426419649946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:31:00.000+09:00",333.27,333.27,333.2,333.2,75,-9.00279086518e-05,0.000120062432465,-0.000599880023995,46.0878154398,333.230127089,333.271430623,-0.0413035339962,-0.0459876646248,0.00468413062857,333.245,333.3534,0.108003895291,0.00032250420705,0.000946274018143,-0.363806159887,,,,,"",,,0,-0.00015006002401,-3.00120048019e-05,-0.000480192076831,0,0.000120037211536,0.000210065120187,-0.000135035784483,-0.000460172297628,-0.000123960186063,-0.000138018201155,1.40580150918e-05,0.00032414134241,10.126271039,"test",333.378666667,-0.000535927113913,0.999864964216,0.999464072886,73.4,117.55,0.638026371757,25028078,-0.359846873671,333.402670543,333.087329457,0.357297376982,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:32:00.000+09:00",333.2,333.22,333,333.15,326,-0.00015006002401,-0.000300075018755,-0.000749850029994,43.7838296912,333.217799845,333.262435762,-0.0446359174915,-0.0457173151981,0.0010813977066,333.2325,333.3464,0.116003617056,0.000323464265557,0.000874598598354,1.57382840102,,,,,"",,,0,0.00018009905448,3.00165090801e-05,-0.0001500825454,1,0,0.000660264105642,-0.000247574891405,-0.000589176904266,-0.000133981442268,-0.000137227420676,3.24597840793e-06,0.000348202362467,11.5954994279,"test",333.372833333,-0.000668420792136,0.999752425109,0.999331579208,137.6,133.75,2.43738317757,25027752,-0.438130841121,333.378222339,333.086777661,0.216927408905,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:33:00.000+09:00",333.21,333.21,333.21,333.21,7,0.00018009905448,0.000150078040581,-0.000569886022795,47.1952304844,333.216599868,333.258551631,-0.0419517630506,-0.0449642047686,0.00301244171804,333.223,333.341,0.112003358695,0.000326870555815,0.000743955870146,-0.983333114523,,,,,"",,,0,-3.00111041085e-05,-0.000480177665736,-0.00021007772876,0,0.00018009905448,0,-3.90129132742e-05,-0.000392990961208,-0.000125901872845,-0.000134942543047,9.04067020208e-06,0.000336134445829,7.75511170908,"test",333.367833333,-0.000473450997822,0.999960987087,0.999526549002,138.4,129.8,0.0539291217257,25027759,-0.448767334361,333.346951603,333.099048397,0.447560178178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:34:00.000+09:00",333.21,333.21,333.2,333.2,8,-3.00111041085e-05,-0.000240038406145,3.00129055493e-05,46.6867218825,333.214046043,333.254214474,-0.0401684310749,-0.0440050500299,0.00383661895497,333.2235,333.335,0.104717404502,0.000296410637744,0.000741213864974,-0.899647611915,,,,,"",,,0,-3.00120048019e-05,-0.000480192076831,-0.000390156062425,0,0,3.00111041085e-05,-7.05232374066e-05,-0.00040499797501,-0.000120553514631,-0.000132067977281,1.151446265e-05,0.000314277924676,7.88855953168,"test",333.363,-0.000488956482873,0.999929476763,0.999511043517,84.4,122.75,0.0651731160896,25027751,-0.417107942974,333.346994939,333.100005061,0.404854400681,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:36:00.000+09:00",333.15,333.19,333.15,333.19,31,-3.00120048019e-05,-0.000120037211536,-0.000539940606533,46.1512113947,333.210346651,333.249457846,-0.0391111945576,-0.0430262789354,0.00391508437785,333.2145,333.3286,0.100809018466,0.00026941953525,0.000625462131494,-0.641467570103,,,,,"",,,0,0,-9.0038716648e-05,-0.000330141961043,0,-0.00015006002401,0.000120048019208,-7.35262120944e-05,-0.000415805904444,-0.000117384058818,-0.000129134364583,1.1750305765e-05,0.000302557154976,9.24279691346,"test",333.357333333,-0.000501963858602,0.999926473788,0.999498036141,89.4,110.6,0.280289330922,25027720,-0.600813743219,333.318706526,333.110293474,0.382444982051,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:37:00.000+09:00",333.15,333.19,333.15,333.19,129,0,-3.00120048019e-05,-0.000180045011253,46.1512113947,333.207216397,333.245053561,-0.0378371637299,-0.0419884558943,0.00415129216443,333.2115,333.322,0.0964655171473,0.000258370106183,0.000620610585374,0.271466842442,,,,,"",,,0,-9.0038716648e-05,-9.0038716648e-05,-0.000330141961043,0,-0.000120051622198,0.000120051622198,-6.45235833696e-05,-0.000396013464458,-0.000113560322128,-0.000126019556092,1.24592339639e-05,0.000289521045491,10.6685485677,"test",333.351666667,-0.000484973326467,0.999935476417,0.999515026674,100.2,99.05,1.30237253912,25027720,-0.489146895507,333.314897292,333.108102708,0.396032093409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:39:00.000+09:00",333.18,333.18,333.03,333.16,222,-9.0038716648e-05,3.00165090801e-05,0.00015010056738,44.3800701143,333.199952336,333.238753297,-0.0388009610731,-0.0413509569301,0.00254999585697,333.214,333.3142,0.101003694494,0.000241577621013,0.000573699935553,1.16554451789,,,,,"",,,0,-0.000330171689279,0,-0.00048024972986,0,-3.00129055494e-05,0.000450193583241,-0.00016205801677,-0.000462626554765,-0.00011646344421,-0.000124117411844,7.65396763407e-06,0.000303168731222,11.2113137574,"test",333.3455,-0.000556479688491,0.999837941983,0.999443520312,79.4,96.85,2.29220443986,25027498,-0.477542591637,333.309582425,333.118417575,0.217521291661,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:40:00.000+09:00",333.05,333.16,333.04,333.05,32,-0.000330171689279,-0.000480177665736,-0.000690110417667,38.5397680384,333.176882746,333.224771572,-0.0478888255321,-0.0426585306505,-0.00523029488162,333.2025,333.3056,0.102360573459,0.000222834080397,0.000687394245119,-0.567437831163,,,,,"",,,0,-3.00255216934e-05,0.000180153130161,0.000150127608467,1,-0.000330171689279,0.000360187297395,-0.000457679639258,-0.000766863803069,-0.000143788696989,-0.000128084463746,-1.57042332431e-05,0.000307342961894,9.27412235701,"test",333.3375,-0.000862489218885,0.999542320361,0.999137510781,84.4,93.45,0.342429106474,25027466,-0.565543071161,333.31702074,333.08797926,-0.165818258602,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:41:00.000+09:00",333.16,333.16,333.04,333.04,4,-3.00255216934e-05,-0.000480192076831,-0.000360187297395,38.0495504883,333.155823862,333.211084788,-0.0552609264554,-0.0451790098115,-0.010081916644,333.1965,333.2968,0.103620532497,0.000209962077419,0.000802873036148,-0.744281272465,,,,,"",,,0,0.00036031707903,0.000390343502282,0.000180158539515,1,0.000330280738628,0.000360306260321,-0.000469692808898,-0.000770484445095,-0.000165928796707,-0.000135656407073,-3.02723896348e-05,0.000311135396641,7.19530734298,"test",333.330166667,-0.000870508269829,0.999530307191,0.99912949173,83.6,81.05,0.0493522516965,25027462,-0.499074645281,333.330257243,333.062742757,-0.0850150493918,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:42:00.000+09:00",333.16,333.16,333.04,333.16,5,0.00036031707903,-9.0038716648e-05,-0.000360057609217,46.7952766939,333.156466345,333.20730073,-0.0508343852819,-0.0463100849055,-0.00452430037632,333.1905,333.2912,0.104790494462,0.000209973766948,0.000773819784661,-0.737630071176,,,,,"",,,0,0,0.000150078040581,-0.000180093648697,1,0.00036031707903,0.00036031707903,-9.15392245574e-05,-0.00039364975733,-0.000152582498745,-0.000139002536035,-1.35799627096e-05,0.000314535041607,7.41866089955,"test",333.324333333,-0.000493013311359,0.999908460775,0.999506986689,78.4,81.25,0.0615384615385,25027467,-0.495384615385,333.3194147,333.0615853,0.381704724573,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:43:00.000+09:00",333.05,333.16,333.05,333.16,4,0,-9.0038716648e-05,-0.000360057609217,46.7952766939,333.157009984,333.203796972,-0.0467869882339,-0.0464054655712,-0.000381522662657,333.1845,333.2848,0.105162602,0.000209973766948,0.000736619604112,-0.735096726084,,,,,"",,,0,0,0.000150078040581,-0.000210109256814,1,-0.000330171689279,0.000330171689278,-7.35328324095e-05,-0.000374454520578,-0.000140433990377,-0.000139288826904,-1.14516347298e-06,0.000315651945012,7.19566732499,"test",333.319666667,-0.000479019639805,0.999926467168,0.99952098036,53.4,80.4,0.0497512437811,25027467,-0.500621890547,333.307215117,333.061784883,0.400175298079,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:44:00.000+09:00",333.16,333.16,333.16,333.16,1,0,0,-0.000330062711915,46.7952766939,333.157469986,333.200552752,-0.0430827656095,-0.0457409255789,0.00265815996933,333.179,333.28,0.0976509875717,0.000209989709431,0.000699935390749,-0.749574057602,,,,,"",,,0,-0.000150078040581,0.000150078040581,-0.000420218513627,1,0,0,-5.70264032246e-05,-0.000360057609218,-0.00012931554091,-0.000137294169705,7.97862879497e-06,0.000293105377511,5.81161992019,"test",333.314,-0.000462026797554,0.999942973597,0.999537973202,9.2,79.4,0.0125944584383,25027467,-0.493702770781,333.295601887,333.062398113,0.418526189734,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:45:00.000+09:00",333.11,333.11,333.11,333.11,1,-0.000150078040581,0.000180153130161,-0.000150078040581,43.5926419279,333.150166912,333.193845141,-0.0436782291875,-0.0453283863006,0.0016501571131,333.1765,333.2742,0.0942473456022,0.000199976183582,0.000721613392189,-0.736130015525,,,,,"",,,0,0.000180120680856,0.00030020113476,-0.000180120680856,1,-0.000150078040581,0,-0.000199593908934,-0.000492687402745,-0.000131122539664,-0.000136076330043,4.95379037887e-06,0.000282931600979,5.81147028007,"test",333.307833333,-0.000593545406224,0.999800406091,0.999406454594,3,78.45,0.012746972594,25027466,-0.487571701721,333.296712312,333.056287688,0.223406035567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:46:00.000+09:00",333.21,333.21,333.17,333.17,80,0.000180120680856,0.000390343502282,-0.000300057010832,48.1761790579,333.153218156,333.192078834,-0.0388606780969,-0.0440348446598,0.00517416656299,333.1715,333.2702,0.0946582494878,0.00018971923117,0.000674119537885,-0.00429217248897,,,,,"",,,0,0.000120058828826,-0.000330161779272,-0.000510250022511,0,0.00030020113476,0.000120080453904,-4.50218581105e-06,-0.000300656944425,-0.000116639187492,-0.000132169296935,1.55301094426e-05,0.000284113964306,10.1907170226,"test",333.302333333,-0.000397036924434,0.999995497814,0.999602963076,18.2,80.45,0.994406463642,25027546,-0.450590428838,333.283798709,333.059201291,0.493321383585,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:47:00.000+09:00",333.19,333.21,333.19,333.21,4,0.000120058828826,0.000150078040581,3.00120048018e-05,51.0328688283,333.161953824,333.193406328,-0.0314525035603,-0.0415183764399,0.0100658728796,333.172,333.267,0.0907540888101,0.000186361370681,0.000677663947351,-0.653053330077,,,,,"",,,0,0,-0.000180066624651,-0.000660244290387,0,6.00294144131e-05,6.0029414413e-05,0.000114055202718,-0.000171034035773,-9.43924358823e-05,-0.000124601231776,3.02087958933e-05,0.000272363040755,7.19581727925,"test",333.297333333,-0.000262028299056,1.0001140552,0.999737971701,18,67.55,0.059215396003,25027550,-0.339748334567,333.284889326,333.059110674,0.668306434427,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:48:00.000+09:00",333.19,333.22,333.19,333.21,116,0,0.000150078040581,0.000150078040581,51.0328688283,333.169345544,333.194635489,-0.0252899451222,-0.0382726901764,0.0129827450542,333.1745,333.262,0.0864145110379,0.00018427081351,0.000683878353218,0.507172158749,,,,,"",,,0,0,-0.000510188769845,-0.000840310915038,0,-6.0022208217e-05,9.00333123256e-05,0.000106550771443,-0.000156033391146,-7.58979175961e-05,-0.00011486056894,3.89626513436e-05,0.000259339488725,10.5623889843,"test",333.292166667,-0.00024653044651,1.00010655077,0.999753469553,40.4,66.85,1.73522812266,25027550,-0.246073298429,333.288425414,333.060574586,0.655803690731,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:49:00.000+09:00",333.2,333.21,333.2,333.21,299,0,0.000150078040581,-0.000120030007502,51.0328688283,333.175600075,333.195773601,-0.0201735253189,-0.0346528572049,0.014479331886,333.1725,333.258,0.0809563316781,0.000174148368346,0.000659636103695,2.01214566909,,,,,"",,,0,0,-0.000330122145194,-0.000690255394496,0,-3.00111041085e-05,3.00111041085e-05,0.000112554307453,-0.000144032551357,-6.0542976858e-05,-0.000103997050523,4.34540736654e-05,0.000242958889824,11.5092265323,"test",333.2865,-0.000229532249281,1.00011255431,0.999770467751,100,81.55,3.66646229307,25027550,-0.204782342121,333.282386305,333.062613695,0.670630908197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:50:00.000+09:00",333.21,333.21,333.21,333.21,190,0,0.00030020113476,0.000150078040581,51.0328688283,333.180892371,333.196827408,-0.0159350365805,-0.03090929308,0.0149742564995,333.175,333.253,0.0751737365582,0.000163279424979,0.000665748420884,0.909557553642,,,,,"",,,0,-0.000450166561628,-0.00021007772876,-0.000690255394496,0,0,0,0.000105049898702,-0.000129031096494,-4.78228041789e-05,-9.27622012545e-05,4.49393970756e-05,0.000225604683408,11.0558127892,"test",333.282,-0.000216033269124,1.0001050499,0.999783966731,137.8,90.9,2.0902090209,25027550,-0.182068206821,333.285905365,333.064094635,0.657792186067,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:51:00.000+09:00",333.21,333.21,333.04,333.06,253,-0.000450166561628,-0.000330161779272,-0.000660105616899,39.9306450527,333.162293545,333.186692045,-0.0243984994027,-0.0296071343445,0.00520863494188,333.164,333.2456,0.0819470410898,0.000171094587199,0.00066457852604,1.52770821529,,,,,"",,,0,0.000270221581697,3.00246201885e-05,-0.000270221581697,1,0,0.000510188769845,-0.000312158576557,-0.000556946588342,-7.32555677735e-05,-8.88942963566e-05,1.56387285831e-05,0.00024604287843,11.34172401,"test",333.275,-0.000645112894757,0.999687841423,0.999354887105,172.4,89.65,2.82208588957,25027297,-0.480758505298,333.27470682,333.05329318,0.0302909072055,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:52:00.000+09:00",333.15,333.15,333.15,333.15,45,0.000270221581697,-0.000180066624651,-0.000240074423071,47.3339654823,333.16040223,333.183974115,-0.0235718848115,-0.0284000844379,0.0048281996264,333.16,333.2414,0.0825222524405,0.000180953914787,0.000639832517444,-0.44074318333,,,,,"",,,0,-0.00033018159988,-0.00021011556356,-0.00087047876332,0,0.000270221581697,0,-3.00156081162e-05,-0.000274275645223,-7.07545694478e-05,-8.52471392404e-05,1.44925697926e-05,0.000247702993968,9.61532202991,"test",333.270166667,-0.000360568327698,0.999969984392,0.999639431672,180.6,91.6,0.491266375546,25027342,-0.44268558952,333.266583301,333.053416699,0.453088335935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:53:00.000+09:00",333.04,333.04,333.04,333.04,3,-0.00033018159988,-0.000510188769845,-0.000480192076831,40.7271463357,333.14187881,333.173309366,-0.0314305556041,-0.0290061786712,-0.00242437693295,333.152,333.235,0.0844849486948,0.00019328208542,0.000701740428211,-0.791093105876,,,,,"",,,0,0.000180158539515,0.00012010569301,-0.000510449195292,1,-0.00033018159988,0,-0.000336182883488,-0.000585172625924,-9.43747165629e-05,-8.70951797717e-05,-7.27953679122e-06,0.000253678082797,6.90787527178,"test",333.262833333,-0.00066864141766,0.999663817117,0.999331358582,158,88,0.0340909090909,25027339,-0.419886363636,333.268893114,333.035106886,0.0209298624195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:54:00.000+09:00",333.04,333.1,333.04,333.1,19,0.000180158539515,-0.000330122145194,-0.0001500825454,45.218685842,333.135435916,333.167879043,-0.0324431261043,-0.0296935681578,-0.00274955794649,333.1495,333.2294,0.082736023788,0.000195894650154,0.000714847876008,-0.57469555361,,,,,"",,,0,0.000120084058841,-0.000300210147103,-0.000600420294206,0,0,0.000180158539515,-0.000148581942941,-0.000388321078512,-9.73975566025e-05,-8.91431046466e-05,-8.25445195584e-06,0.000248381938721,8.75303971723,"test",333.257833333,-0.000473607272047,0.999851418057,0.999526392728,102,72.65,0.261527873365,25027358,-0.271163110805,333.268575606,333.030424394,0.292148864215,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:55:00.000+09:00",333.14,333.14,333.14,333.14,2,0.000120084058841,-0.00021007772876,-0.00021007772876,48.0452452064,333.136138083,333.165813928,-0.0296758451445,-0.0296900235551,1.41784106028e-05,333.146,333.225,0.0796834506603,0.000193442526298,0.000695355537119,-0.752653247889,,,,,"",,,0,-0.000210121870685,-0.000120069640391,-0.000930539713034,0,0.000120084058841,0,-1.80101216884e-05,-0.000255082901943,-8.90792013704e-05,-8.9121761287e-05,4.255991656e-08,0.000239189081648,6.50320974793,"test",333.2535,-0.000340581569286,0.999981989878,0.999659418431,64.4,72.4,0.0276243093923,25027360,-0.275552486188,333.261827458,333.030172542,0.474099405661,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:56:00.000+09:00",333.13,333.13,333.01,333.07,131,-0.000210121870685,3.00246201885e-05,-0.000390156062425,43.7873313182,333.125962993,333.1587166,-0.032753606841,-0.0303027402123,-0.00245086662871,333.1395,333.2192,0.0832774898988,0.000198273976592,0.000705735842185,0.56311818128,,,,,"",,,0,3.00237187378e-05,9.00711562135e-05,-0.000870687843396,1,-3.00174100978e-05,0.000360208921174,-0.000208621313294,-0.000447753310733,-9.83385079444e-05,-9.09800949119e-05,-7.35841303242e-06,0.000250029993391,10.6835729199,"test",333.2485,-0.000535636319443,0.999791378687,0.999464363681,40,78.55,1.66772756206,25027229,-0.332272437938,333.257054243,333.021945757,0.204391783974,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:57:00.000+09:00",333.08,333.08,333.08,333.08,8,3.00237187378e-05,-0.00021011556356,-0.000330141961043,44.5434431002,333.118891764,333.152885741,-0.033993977323,-0.0310409876345,-0.00295298968855,333.134,333.2138,0.0780433834775,0.000198546252642,0.000707710988529,-0.739389016857,,,,,"",,,0,0,6.00456346824e-05,-0.000930707337577,1,3.00237187378e-05,0,-0.000162096933967,-0.000401543993676,-0.000102059497187,-9.31937901839e-05,-8.86570700298e-06,0.000234308224683,7.88819945786,"test",333.243666667,-0.000491132114539,0.999837903066,0.999508867885,32.6,77.4,0.103359173127,25027237,-0.312015503876,333.251881296,333.016118704,0.270956030648,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:58:00.000+09:00",333.08,333.08,333.08,333.08,50,0,0.00012010569301,-0.000330141961043,44.5434431002,333.112908415,333.147486797,-0.0345783818053,-0.0317484664686,-0.00282991533664,333.1285,333.2086,0.0724688560862,0.000198546252642,0.000703508404214,-0.251428488587,,,,,"",,,0,-0.000240182538729,3.00228173411e-05,-0.000840638885553,1,0,0,-0.000145589464726,-0.000385944420402,-0.000103814044089,-9.5317840965e-05,-8.49620312431e-06,0.00021757192292,9.72046575063,"test",333.237333333,-0.000472135975161,0.999854410535,0.999527864025,42,73.45,0.68073519401,25027237,-0.328795098707,333.24567935,333.01132065,0.293052273641,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T12:59:00.000+09:00",333.04,333.04,333,333,102,-0.000240182538729,-0.000300210147103,-0.00048024972986,39.6012465617,333.09553789,333.136561849,-0.0410239593135,-0.0336035650376,-0.00742039427592,333.1205,333.203,0.0730067949372,0.00020395024833,0.000773050386701,0.396311834491,,,,,"",,,0,0.0003003003003,6.006006006e-05,-0.00018018018018,1,-0.000120091269365,0.000120091269365,-0.000361730965221,-0.000609238212141,-0.000123195073014,-0.00010091160672,-2.22834662941e-05,0.000219239624436,10.433144744,"test",333.2305,-0.000691713393582,0.999638269035,0.999308286606,58.6,67.45,1.51223128243,25027135,-0.269088213491,333.249259466,332.991740534,0.0320732368232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:00:00.000+09:00",333,333.1,333,333.1,81,0.0003003003003,-0.000120069640391,0.000150127608467,47.4500465227,333.096224368,333.133853564,-0.0376291957167,-0.0344086911734,-0.00322050454329,333.123,333.1974,0.0749348810131,0.000202911968386,0.0007509296981,0.12782717605,,,,,"",,,0,0,-0.000150105073552,-0.000480336235365,0,0,0.0003003003003,-6.90435664905e-05,-0.000292319207773,-0.000112966663815,-0.000103298382388,-9.66828142685e-06,0.000224962116521,10.2029289622,"test",333.2245,-0.000373621987579,0.999930956434,0.999626378012,74.4,69.9,1.15879828326,25027216,-0.178826895565,333.248075977,332.997924023,0.408055885038,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:01:00.000+09:00",333,333.1,333,333.1,16,0,9.00711562135e-05,0.000180158539515,47.4500465227,333.096805235,333.131345893,-0.0345406579048,-0.0344350845197,-0.00010557338507,333.126,333.1898,0.076725246655,0.00020273958168,0.000718845340062,-0.630648080926,,,,,"",,,0,0,-0.000300210147103,-0.000450315220655,0,-0.000300210147103,0.000300210147103,-7.8048546196e-05,-0.000269516053612,-0.000103694559906,-0.000103377617892,-3.1694201462e-07,0.000230336975848,8.58121908118,"test",333.219,-0.000357122493015,0.999921951454,0.999642877507,51.4,70.5,0.22695035461,25027216,-0.174468085106,333.245733036,333.006266964,0.391425120473,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:03:00.000+09:00",333.1,333.1,333.1,333.1,1,0,6.00456346824e-05,-0.000180093648697,47.4500465227,333.097296737,333.129023975,-0.0317272375917,-0.0338935151341,0.00216627754242,333.123,333.1822,0.071244871894,0.000186044701298,0.000715534714346,-0.800463128482,,,,,"",,,0,-3.00210147104e-05,-0.000330231161813,-0.000600420294206,0,0,0,-6.90435664905e-05,-0.000246711859156,-9.52483866457e-05,-0.000101751771642,6.50338499674e-06,0.000213884334716,5.81144034936,"test",333.214666667,-0.000344122507612,0.999930956434,0.999655877492,50,70.3,0.0142247510669,25027216,-0.178520625889,333.242180535,333.003819465,0.403507733299,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:04:00.000+09:00",333.07,333.09,333,333.09,244,-3.00210147104e-05,3.00228173411e-05,-0.000210109256814,46.6922130327,333.096174162,333.12613331,-0.0299591477442,-0.0331066416561,0.00314749391191,333.1195,333.176,0.0732988096158,0.000186087230809,0.000712892580807,1.73961401295,,,,,"",,,0,-0.000210153411991,-0.000480350655979,-0.000420306823981,0,-9.0063044131e-05,0.000270189132393,-8.85568091934e-05,-0.000258121833505,-8.99431016968e-05,-9.93924814798e-05,9.44937978298e-06,0.000220057070509,11.305593253,"test",333.210166667,-0.000360633253987,0.999911443191,0.999639366746,88.8,82.3,2.96476306197,25026972,-0.300729040097,333.23823921,333.00076079,0.375778186535,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:05:00.000+09:00",333.1,333.1,333.02,333.02,3,-0.000210153411991,6.006006006e-05,-0.000420218513627,41.6746603264,333.08445506,333.118271583,-0.0338165229606,-0.033248617917,-0.00056790504359,333.1125,333.1684,0.0737774660718,0.000191065002361,0.000748814203583,-0.855003001398,,,,,"",,,0,9.00846795988e-05,-0.000120112906132,-0.000240225812263,0,3.00219159988e-05,0.00024017532799,-0.000277683965627,-0.000445420394011,-0.000101545021202,-9.98397030719e-05,-1.70531812981e-06,0.000221540646423,6.90781527718,"test",333.204166667,-0.000552714176743,0.999722316034,0.999447285823,69,82.4,0.0364077669903,25026969,-0.302184466019,333.237219686,332.987780314,0.129168404794,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:06:00.000+09:00",333.02,333.05,333.01,333.05,20,9.00846795988e-05,-0.000150105073552,-0.000180120680856,44.4307292876,333.079154282,333.113214429,-0.0340601471562,-0.0334109237648,-0.000649223391356,333.1095,333.1614,0.0713647899239,0.000190119693392,0.000766519940054,-0.687676473244,,,,,"",,,0,-0.000150127608467,-0.000210178651854,-0.000990842215883,0,0,0.000120112906132,-0.000178619943292,-0.000334372469319,-0.000102267368732,-0.00010031804163,-1.9493271021e-06,0.000214276504801,8.80417501875,"test",333.199,-0.000447180213626,0.999821380057,0.999552819786,56.8,83.35,0.239952009598,25026989,-0.286142771446,333.237167537,332.981832463,0.266972867947,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:07:00.000+09:00",333.05,333.05,333,333,90,-0.000150127608467,-0.000300210147103,-0.000510250022511,40.9570117658,333.0669767,333.104828175,-0.0378514749772,-0.0342990340073,-0.00355244096991,333.101,333.1576,0.0698387335007,0.000187298501477,0.000798263102404,0.0667539306815,,,,,"",,,0,-3.003003003e-05,-9.009009009e-05,-0.00042042042042,0,0,0.000150127608467,-0.000303211338303,-0.000473049391639,-0.000113668093025,-0.000103000102124,-1.06679909006e-05,0.000209725926429,10.3079855265,"test",333.193,-0.000579243861666,0.999696788662,0.999420756138,71.6,83.85,1.07334525939,25026899,-0.385807990459,333.233951119,332.968048881,0.120161150641,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:08:00.000+09:00",333.01,333.01,332.99,332.99,953,-3.003003003e-05,-0.000330231161813,-0.000660244290387,40.2787432657,333.055134131,333.096322384,-0.0411882534697,-0.0356768778998,-0.00551137556993,333.09,333.15,0.066278823965,0.00018429881235,0.000789296669376,3.93123651694,,,,,"",,,0,-0.000180185591159,-0.000390402114178,-0.000570587705336,0,3.003003003e-05,6.006006006e-05,-0.000300219159987,-0.00048026414528,-0.000123692163337,-0.000107140988918,-1.65511744194e-05,0.000199041484624,12.6677305143,"test",333.187,-0.000591259562948,0.99969978084,0.999408740437,262,131.3,7.2581873572,25025946,-0.610814927647,333.221453414,332.958546586,0.119637112844,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:09:00.000+09:00",333,333,332.86,332.93,114,-0.000180185591159,-0.000480350655979,-0.000840310915038,36.3852884316,333.035882726,333.084002208,-0.0481194815938,-0.0381653986386,-0.0099540829552,333.076,333.1436,0.0715446222532,0.00018685158373,0.000821911570081,-0.0822864223002,,,,,"",,,0,0.000150181719881,-0.000180218063857,-0.000180218063857,0,3.00309318597e-05,0.000420433046037,-0.000438338397243,-0.00064116495109,-0.000144533330111,-0.00011463490415,-2.9898425961e-05,0.000214893888364,10.5441570534,"test",333.180166667,-0.000750845013283,0.999561661603,0.999249154987,236,131.2,0.868902439024,25025832,-0.654725609756,333.212879509,332.939120491,-0.0333157643708,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:10:00.000+09:00",332.96,332.99,332.92,332.98,124,0.000150181719881,-0.000120112906132,-0.000690255394496,41.463270049,333.027285384,333.07629834,-0.0490129568295,-0.0403349102768,-0.00867804655274,333.0645,333.141,0.0714342920922,0.00019135266375,0.000770377114577,0.00754438386758,,,,,"",,,0,0,-0.00024025466995,-0.000330350171182,0,9.01090319285e-05,0.000210254407833,-0.00025370461277,-0.000483278851897,-0.000147194897079,-0.00012113313195,-2.60617651293e-05,0.000214530278372,10.6283882126,"test",333.175166667,-0.000585777951638,0.999746295387,0.999414222048,260.2,122.45,1.01265822785,25025956,-0.650877909351,333.192792634,332.936207366,0.170674779962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:11:00.000+09:00",332.98,332.98,332.98,332.98,1,0,-0.000210178651854,-0.000690255394496,41.463270049,333.020010709,333.06916513,-0.0491544208253,-0.0420988123865,-0.0070556084388,333.053,333.135,0.0663318426571,0.00019135266375,0.000687938724065,-0.542450166666,,,,,"",,,0,-3.00318337437e-05,-0.000450477506157,-0.000330350171182,0,0,0,-0.000219184334025,-0.000465276839719,-0.0001476197394,-0.00012643045344,-2.11892859595e-05,0.00019920668706,5.81108111094,"test",333.1685,-0.0005657797781,0.999780815666,0.999434220222,256.4,113,0.00884955752212,25025956,-0.705309734513,333.167560028,332.938439972,0.181389742491,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:12:00.000+09:00",332.97,332.97,332.97,332.97,31,-3.00318337437e-05,-9.009009009e-05,-0.000270221581697,40.7095173541,333.012316754,333.061819565,-0.049502810898,-0.0435796120888,-0.00592319880925,333.0485,333.1312,0.0623081396101,0.00016594235611,0.000720890948818,-0.346521826206,,,,,"",,,0,-0.000330360092501,-0.000570621977956,-0.000270294621137,0,-3.00318337437e-05,0,-0.000235701406852,-0.000483893432977,-0.000148670483521,-0.000130881497098,-1.77889864229e-05,0.000187128388774,9.24213647542,"test",333.16,-0.000570296554208,0.999764298593,0.999429703446,244.6,101.9,0.304219823356,25025925,-0.673209028459,333.168545825,332.928454175,0.173041522801,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:13:00.000+09:00",332.86,332.86,332.86,332.86,5,-0.000330360092501,-0.000390402114178,-0.00087047876332,33.4961563025,332.988883407,333.046869967,-0.0579865602611,-0.0464610017233,-0.0115255585378,333.034,333.1228,0.0657147010666,0.000166223632949,0.000819378581205,-0.462148403259,,,,,"",,,0,3.00426605779e-05,-0.000270383945202,9.0127981734e-05,0,-0.000330360092501,0,-0.000522469177321,-0.000788898268146,-0.000174207054801,-0.000139581210489,-3.46258443124e-05,0.000197424445913,7.41776056636,"test",333.149666667,-0.000869479082974,0.999477530823,0.999130520917,55,99.9,0.0500500500501,25025920,-0.711711711712,333.170440463,332.897559537,-0.137640755209,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:14:00.000+09:00",332.87,332.87,332.87,332.87,4,3.00426605779e-05,-0.000180218063857,-0.000510449195292,34.6301514447,332.970593652,333.033768488,-0.0631748361408,-0.0498037686068,-0.013371067534,333.0255,333.1146,0.0617350795618,0.00015319273737,0.000924522568393,-0.467315176639,,,,,"",,,0,9.0125274131e-05,-0.000210292306306,0.000300417580437,0,3.00426605779e-05,0,-0.000466931210973,-0.00073428183574,-0.000189788314179,-0.000149619276615,-4.01690375643e-05,0.0001854630323,7.19479714655,"test",333.140833333,-0.00081296948988,0.999533068789,0.99918703051,33,99.95,0.040020010005,25025924,-0.707853926963,333.179444795,332.871555205,-0.00505117661439,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:15:00.000+09:00",332.95,332.95,332.9,332.9,53,9.0125274131e-05,-0.00024025466995,-0.000600420294206,38.0433258634,332.95973309,333.023859711,-0.0641266211048,-0.0526683391064,-0.0114582819985,333.0155,333.1072,0.063039716736,0.000148328304683,0.000956005263698,-0.237566705898,,,,,"",,,0,-0.000210273355362,0.000120156203064,0.00030039050766,1,0.000240334064349,0.000150208790218,-0.000346830703075,-0.000622021979711,-0.000192630282682,-0.000158210691218,-3.44195914643e-05,0.000189365325131,9.77819073398,"test",333.1325,-0.000697920497099,0.999653169297,0.999302079503,18.8,101.65,0.52139695032,25025977,-0.679291687162,333.174682285,332.856317715,0.137208375053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:17:00.000+09:00",332.87,332.88,332.83,332.83,72,-0.000210273355362,-0.000450477506157,-0.000930539713034,33.6308682053,332.939774153,333.009499733,-0.0697255794543,-0.056079787176,-0.0136457922783,333,333.1006,0.0635368798262,0.000149085529288,0.0010078643586,-0.162782015871,,,,,"",,,0,-0.000150226842532,0.000330499053571,0.000540816633116,1,-9.01171522979e-05,0.00015019525383,-0.00051051051051,-0.000812367194775,-0.000209493072903,-0.000168493787146,-4.09992857565e-05,0.000190898896813,10.0843396969,"test",333.123,-0.000879554999205,0.999489489489,0.999120445001,33,105.15,0.684736091298,25025905,-0.691868758916,333.167809416,332.832190584,-0.00652700053664,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:18:00.000+09:00",332.83,332.83,332.77,332.78,144,-0.000150226842532,-0.000570621977956,-0.000870687843396,30.8761227213,332.915193514,332.992499753,-0.0773062382244,-0.0603250773856,-0.0169811608387,332.9855,333.0908,0.0632842455529,0.000146345829758,0.00113990983032,0.187485797275,,,,,"",,,0,-3.00498828054e-05,0.000510848007693,0.00066109742172,1,0,0.000180272211039,-0.000617143989753,-0.000933078908214,-0.000232304339877,-0.000181276150567,-5.10281893104e-05,0.00019016841623,10.7773157783,"test",333.116166667,-0.00100915746609,0.99938285601,0.998990842534,55.6,105.8,1.36105860113,25025761,-0.693761814745,333.175286722,332.795713278,-0.041397199444,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:19:00.000+09:00",332.77,332.77,332.77,332.77,20,-3.00498828054e-05,-0.000270383945202,-0.000930707337577,30.3408370264,332.892856051,332.976018289,-0.0831622388194,-0.0648925096724,-0.018269729147,332.97,333.0822,0.0594782280134,0.000145418663584,0.00123915518714,-0.4246172442,,,,,"",,,0,9.01523574843e-05,0.000390660215765,0.000751269645701,1,-3.00498828054e-05,0,-0.000600654713638,-0.000937306166466,-0.000249909062774,-0.000195007091001,-5.49019717733e-05,0.000178736749146,8.80333407685,"test",333.106166667,-0.00100918776146,0.999399345286,0.998990812239,58.6,106.4,0.187969924812,25025741,-0.703007518797,333.176300751,332.763699249,0.0152707910441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:21:00.000+09:00",332.8,332.8,332.8,332.8,18,9.01523574843e-05,-0.000210292306306,-0.000840638885553,34.0355343488,332.878570504,332.962979898,-0.0844093932593,-0.0687958863898,-0.0156135068695,332.956,333.075,0.0573726402982,0.000148162947584,0.00127615869723,-0.425407608616,,,,,"",,,0,0.000420673076923,0.000450721153846,0.000330528846154,1,9.01523574843e-05,0,-0.000468530376386,-0.0008256398709,-0.000253633994168,-0.000206718408623,-4.69155855453e-05,0.000172393750896,8.69808038667,"test",333.098666667,-0.000896631228385,0.999531469624,0.999103368772,61.4,104.8,0.171755725191,25025759,-0.705152671756,333.168452348,332.743547652,0.132858846317,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:22:00.000+09:00",332.93,332.95,332.93,332.94,14,0.000420673076923,0.000120156203064,-0.00018018018018,47.9183312337,332.888021196,332.961277683,-0.0732564869855,-0.0696880065089,-0.00356848047658,332.953,333.0688,0.0639888802769,0.000172053572969,0.00127090037205,-0.421465219843,,,,,"",,,0,0,0,-6.00708836427e-05,0,0.000390625,6.00961538461e-05,-3.90445498309e-05,-0.000386706890588,-0.000220029095289,-0.000209311006514,-1.07180887745e-05,0.000192193429077,8.44723413904,"test",333.095833333,-0.000467833331248,0.99996095545,0.999532166669,53.6,100.4,0.139442231076,25025773,-0.67828685259,333.164575046,332.741424954,0.469278040443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:24:00.000+09:00",332.94,332.94,332.94,332.94,2,0,0.000330499053571,-0.000480336235365,47.9183312337,332.896017935,332.959701558,-0.0636836232441,-0.068487129856,0.00480350661183,332.945,333.0644,0.0594182459714,0.000156837011788,0.00120469894921,-0.458288125231,,,,,"",,,0,3.00354418212e-05,-0.00066077972007,-0.000150177209107,0,0,0,-1.50174953819e-05,-0.000373501340882,-0.000191276576092,-0.00020570412043,1.44275443378e-05,0.000178465327,6.50261011968,"test",333.090166667,-0.000450828879668,0.999984982505,0.99954917112,39.6,96.45,0.0207361327112,25025773,-0.748055987558,333.145549246,332.744450754,0.48753423385,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:26:00.000+09:00",332.94,332.95,332.94,332.95,6,3.00354418212e-05,0.000510848007693,-0.000450315220655,48.8107870094,332.904322868,332.958982924,-0.0546600562303,-0.0657217151308,0.0110616589005,332.9375,333.0578,0.0558883712592,0.000157203099255,0.00112695809198,-0.436016241335,,,,,"",,,0,-0.000150172698603,-0.000270310857486,-0.000240276317765,0,0,3.00354418213e-05,3.7544584194e-05,-0.000323667543592,-0.000164168962998,-0.000197392146361,3.32231833624e-05,0.000167858150651,7.6002522482,"test",333.086666667,-0.000410303624682,1.00003754458,0.999589696375,12,95.95,0.0625325690464,25025779,-0.74882751433,333.125103305,332.749896695,0.533314978135,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:27:00.000+09:00",332.83,332.93,332.83,332.9,18,-0.000150172698603,0.000390660215765,-0.000600420294206,44.6875087405,332.903657812,332.954613819,-0.0509560073593,-0.0627685735765,0.0118125662172,332.9275,333.0512,0.0604677733121,0.000159518070242,0.00103693616357,-0.38263311902,,,,,"",,,0,0.00015019525383,-0.00030039050766,-9.01171522979e-05,0,-0.000360414476648,0.000300345397207,-8.26005661893e-05,-0.000453984252271,-0.00015306700919,-0.000188550836817,3.54838276275e-05,0.000181639451223,8.69838077217,"test",333.080333333,-0.000541410930896,0.999917399434,0.999458589069,11.6,96.8,0.185950413223,25025761,-0.751549586777,333.100112282,332.754887718,0.420341705602,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:28:00.000+09:00",332.83,332.95,332.8,332.95,78,0.00015019525383,0.000450721153846,-0.000420306823981,49.2998434784,332.910787379,332.954272055,-0.0434846755389,-0.058911793969,0.0154271184301,332.9205,333.0462,0.0668629323612,0.000164282196932,0.000938757446305,-0.0516813585203,,,,,"",,,0,-3.00345397206e-05,-0.000240276317765,-9.0103619162e-05,0,-0.000210273355362,0.00045058576149,8.86097431669e-05,-0.000288848814369,-0.000130604221471,-0.000176938861598,4.63346401265e-05,0.000200819739784,10.1647396603,"test",333.074833333,-0.000374790650149,1.00008860974,0.99962520935,23.6,88.5,0.881355932203,25025839,-0.64011299435,333.076765799,332.764234201,0.59439045572,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:29:00.000+09:00",332.83,332.94,332.8,332.94,19,-3.00345397206e-05,0,-0.000240225812263,48.4300282626,332.915281628,332.953214865,-0.037933236927,-0.0547160825606,0.0167828456336,332.9165,333.042,0.0728012943354,0.000158501648436,0.000900145097307,-0.346542602672,,,,,"",,,0,-0.00066077972007,-0.000210248092749,-3.00354418213e-05,0,-0.000360414476648,0.000420483556089,7.05882706327e-05,-0.000306267677951,-0.000113934153082,-0.000164342171444,5.04080183624e-05,0.000218661904053,8.75255934151,"test",333.069333333,-0.000388307539571,1.00007058827,0.99961169246,24.6,89.3,0.212765957447,25025820,-0.643337066069,333.066336578,332.766663422,0.5784187692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:30:00.000+09:00",332.91,332.91,332.72,332.72,217,-0.00066077972007,-0.00066077972007,-0.000990842215883,34.1534668244,332.885238301,332.93593969,-0.0507013891607,-0.0539131438806,0.00321175471989,332.9,333.0322,0.0833154875972,0.000210328228752,0.000959746496736,0.577593191317,,,,,"",,,0,0.000420774224573,0.000450829526328,0.000601106035105,1,-9.01063254639e-05,0.000570673394606,-0.000540702913788,-0.00093744688952,-0.000152384555064,-0.000162037580791,9.65302572701e-06,0.000250407212062,11.1872124992,"test",333.062,-0.00102683584438,0.999459297086,0.998973164156,67.6,99.15,2.18860312658,25025603,-0.698940998487,333.059749804,332.740250196,-0.0633809715654,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:31:00.000+09:00",332.87,332.87,332.85,332.86,86,0.000420774224573,-0.000270310857486,-0.00042042042042,45.2201986786,332.881355485,332.930314528,-0.0489590424588,-0.0529223235963,0.00396328113745,332.893,333.0254,0.0880786670545,0.000232329962046,0.000923816698292,-0.0634657173301,,,,,"",,,0,-0.000180255963468,6.00853211561e-05,3.00426605779e-05,1,0.000450829526328,6.01106035104e-05,-9.91309519873e-05,-0.000496658813412,-0.000147085989482,-0.00015899274048,1.19067509988e-05,0.000264611749848,10.2621042101,"test",333.055166667,-0.000585989007827,0.999900869048,0.999414010992,83.6,98.95,0.869125821122,25025689,-0.611419909045,333.046766056,332.739233944,0.392694132753,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:33:00.000+09:00",332.8,332.8,332.8,332.8,20,-0.000180255963468,-0.00030039050766,-0.000570587705336,41.9649714958,332.868839257,332.9206616,-0.051822342992,-0.0527023274754,0.000879984483449,332.8835,333.0176,0.0860730479792,0.000234914589408,0.000913765866175,-0.562218868485,,,,,"",,,0,0.000210336538462,0.000270432692308,0.000210336538462,1,-0.000180255963468,0,-0.000250838506564,-0.0006534189184,-0.000155716174856,-0.000158360359001,2.64418414498e-06,0.000258632956668,8.8034242116,"test",333.0485,-0.000746137574557,0.999749161493,0.999253862425,84,52.3,0.38240917782,25025669,-0.264818355641,333.03558879,332.73141121,0.225489301089,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:35:00.000+09:00",332.84,332.87,332.84,332.87,12,0.000210336538462,-0.000240276317765,-0.000180218063857,46.7785393662,332.869017833,332.916908889,-0.0478910560251,-0.0517400731853,0.00384901716025,332.8805,333.0112,0.0849249731235,0.000237709247091,0.000905200953977,-0.625639627084,,,,,"",,,0,0,0.000300417580437,6.00835160873e-05,1,0.000120192307692,9.01442307693e-05,-3.1542850963e-05,-0.000424009763035,-0.000143873151756,-0.00015543627598,1.15631242234e-05,0.000255129549444,8.29290898981,"test",333.043666667,-0.000521453142781,0.999968457149,0.999478546857,70.8,47.2,0.254237288136,25025681,-0.159957627119,333.031161873,332.729838127,0.465153758594,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:36:00.000+09:00",332.87,332.87,332.87,332.87,1,0,-0.000210248092749,-0.000330350171182,46.7785393662,332.869168935,332.913434156,-0.0442652208684,-0.050245102722,0.00597988185356,332.875,333.0054,0.0788589036147,0.000234918406683,0.000862766247647,-0.738702666129,,,,,"",,,0,0,0.000390542854568,0,1,0,0,-1.50206533982e-05,-0.000406600013093,-0.000132980505508,-0.000150945121885,1.79646163774e-05,0.000236906010198,5.81075169565,"test",333.037333333,-0.000502446172201,0.999984979347,0.999497553828,67.2,41.05,0.0243605359318,25025681,-0.334957369062,333.018596657,332.731403343,0.482590123989,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:37:00.000+09:00",332.87,332.87,332.87,332.87,1,0,0.000450829526328,-0.000330350171182,46.7785393662,332.869296791,332.910216811,-0.0409200198668,-0.0483800861509,0.00746006628412,332.8695,333.0018,0.0732261247851,0.000234918406683,0.000812773753245,-0.738702666129,,,,,"",,,0,3.00417580437e-05,0.000420584612612,0,1,0,0,1.5020901587e-06,-0.000395793656371,-0.000122930933598,-0.000145342284228,2.24113506297e-05,0.000219984152327,5.81075169565,"test",333.0325,-0.00048794036618,1.00000150209,0.999512059634,24,41.05,0.0243605359318,25025681,-0.334957369062,333.004773796,332.734226204,0.501848103673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:38:00.000+09:00",332.9,332.9,332.88,332.88,16,3.00417580437e-05,6.00853211561e-05,-0.000270294621137,47.5546786377,332.870943439,332.907978529,-0.0370350900807,-0.0461110869369,0.00907599685615,332.865,332.9986,0.0701385444433,0.000235110063413,0.000765221719312,-0.446250325147,,,,,"",,,0,3.00408555636e-05,0.000360490266763,-9.01225666906e-05,1,9.0125274131e-05,6.00835160873e-05,4.50633139562e-05,-0.000356157653516,-0.00011125657919,-0.000138521650255,2.72650710651e-05,0.000210702188306,8.58055852464,"test",333.025833333,-0.000437903966409,1.00004506331,0.999562096034,10,40.3,0.397022332506,25025697,-0.282878411911,332.992357764,332.737642236,0.558889224938,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:40:00.000+09:00",332.89,332.95,332.89,332.89,5,3.00408555636e-05,0.000270432692308,9.0127981734e-05,48.3655962243,332.873875218,332.906646786,-0.0327715685665,-0.0434431832628,0.0106716146963,332.8665,332.9932,0.0701286484116,0.000223665803091,0.000767832155229,-0.648256645172,,,,,"",,,0,0.000240319625102,0.00039051939079,-0.000450599297065,1,3.00408555636e-05,0.000180245133381,7.05988737226e-05,-0.00030991623853,-9.84456383987e-05,-0.000130503118937,3.20574805379e-05,0.000210666131189,7.41785063617,"test",333.020166667,-0.000390867219753,1.00007059887,0.99960913278,7,40.3,0.124069478908,25025702,-0.27047146402,332.994292801,332.738707199,0.591945711367,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:41:00.000+09:00",332.89,332.97,332.89,332.97,9,0.000240319625102,0.000300417580437,0.000300417580437,54.4353697743,332.888663646,332.911339617,-0.0226759711572,-0.0392897408417,0.0166137696845,332.8715,332.9894,0.0708337449537,0.000229484459923,0.000814366277029,-0.581055202626,,,,,"",,,0,9.00982070455e-05,-0.000180196414091,-0.000780851127729,0,0,0.000240319625102,0.000295909983282,-5.82601127846e-05,-6.81021448096e-05,-0.000117997840171,4.98956953613e-05,0.000212733113955,8.00561061457,"test",333.016333333,-0.000139132314831,1.00029590998,0.999860867685,6.4,40.55,0.221948212084,25025711,-0.262638717633,333.007039662,332.735960338,0.863362275218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:42:00.000+09:00",332.97,333,332.97,333,10,9.00982070455e-05,0.000390542854568,0.00030039050766,56.5004368783,332.905792316,332.917907053,-0.0121147370485,-0.0338547400831,0.0217400030346,332.8765,332.9862,0.0679170488855,0.000229484017223,0.000879154766282,-0.52002617218,,,,,"",,,0,3.003003003e-05,-0.00024024024024,-0.000540540540541,0,0,9.00982070456e-05,0.000371008467104,4.14431589053e-05,-3.63805917372e-05,-0.000101665886135,6.52852943981e-05,0.000203955101758,8.11102783819,"test",333.013833333,-4.15398159137e-05,1.00037100847,0.999958460184,8.2,38.4,0.260416666667,25025721,-0.333333333333,333.022824981,332.730175019,0.922005864421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:43:00.000+09:00",333.01,333.01,333.01,333.01,7,3.003003003e-05,0.000420584612612,0.000540816633116,57.1968161281,332.921824267,332.924728752,-0.00290448540136,-0.0276646891467,0.0247602037454,332.8855,332.9842,0.0637801168223,0.000223587544816,0.00093500346631,-0.516985882766,,,,,"",,,0,-3.00291282543e-05,-0.000360349539053,-0.000660640821597,0,3.003003003e-05,0,0.000374002472321,7.74811537603e-05,-8.72191646305e-06,-8.30746498505e-05,7.43527333875e-05,0.000191526130814,7.75451156417,"test",333.0105,-1.50145415845e-06,1.00037400247,0.999998498546,9.4,35.15,0.199146514936,25025728,-0.251778093883,333.041124548,332.729875452,0.900001161276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:44:00.000+09:00",332.98,333.03,332.98,333,51,-3.00291282543e-05,0.000360490266763,0.00066109742172,56.2274364887,332.933851303,332.9303044,0.0035469024748,-0.0214223708224,0.0249692732972,332.8965,332.9808,0.0627958227635,0.000220333184203,0.000933272408408,0.421686637747,,,,,"",,,0,6.006006006e-05,-0.00039039039039,-0.000900900900901,0,-9.00873847631e-05,0.000150145641272,0.000310907444205,5.76609822545e-05,1.06513587832e-05,-6.43314439112e-05,7.49828026943e-05,0.000188576044335,9.74002700338,"test",333.007166667,-2.15210583554e-05,1.00031090744,0.999978478942,16.4,30.5,1.67213114754,25025677,-0.137704918033,333.051841559,332.741158441,0.833136864869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:45:00.000+09:00",333.02,333.02,333.02,333.02,2,6.006006006e-05,0.00039051939079,0.000751269645701,57.7690228133,332.947104949,332.936948519,0.0101564297,-0.0151066107179,0.025263040418,332.909,332.977,0.0597389782804,0.000219917349953,0.000918128973612,-0.563659841758,,,,,"",,,0,-0.000330310491862,-0.000450423397994,-0.00102095970212,0,6.006006006e-05,0,0.000333424449324,0.000129138048574,3.04979571798e-05,-4.53624728783e-05,7.58604300581e-05,0.000179385557265,6.50285001413,"test",333.004333333,4.7046434831e-05,1.00033342445,1.00004704643,15.8,29.6,0.0675675675676,25025679,-0.10472972973,333.061826699,332.756173301,0.863156439789,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:46:00.000+09:00",333.02,333.06,332.91,332.91,82,-0.000330310491862,-0.000180196414091,0.000330528846154,47.7983180827,332.941396495,332.934952332,0.00644416265766,-0.0107964560428,0.0172406187005,332.9145,332.971,0.0661861941175,0.000233560282118,0.000867648912083,0.980484402739,,,,,"",,,0,3.00381484486e-05,3.00381484486e-05,-0.000480610375177,1,0,0.000450423397994,-1.35169840906e-05,-0.000183199137463,1.93570714537e-05,-3.24305549332e-05,5.17876263869e-05,0.000198811072415,10.2146280617,"test",332.999666667,-0.000269269538808,0.999986483016,0.999730730461,30.4,32.8,2.5,25025597,-0.246951219512,333.058926452,332.770073548,0.484421136358,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:50:00.000+09:00",333.01,333.01,332.87,332.92,143,3.00381484486e-05,-0.00024024024024,-6.00708836427e-05,48.6657395027,332.938104726,332.933844752,0.00425997437486,-0.00778516995927,0.0120451443341,332.9135,332.9652,0.0714586088234,0.000214504740533,0.000864985276008,1.8737428904,,,,,"",,,0,-9.01117385559e-05,3.00372461852e-05,-0.00051063318515,1,0.000300381484485,0.000420534078279,1.95245912227e-05,-0.000135749922214,1.27957899041e-05,-2.33845066661e-05,3.61802965702e-05,0.000214641982529,10.770767856,"test",332.995666667,-0.000227230184177,1.00001952459,0.999772769816,57,39.25,3.64331210191,25025740,-0.0420382165605,333.057482638,332.769517362,0.522572165983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:51:00.000+09:00",332.95,332.95,332.89,332.89,38,-9.01117385559e-05,-0.000360349539053,-0.000150177209107,46.1862390957,332.930703999,332.930596993,0.000107006638984,-0.00620673463962,0.00631374127861,332.911,332.9588,0.0706401367646,0.000215339570874,0.000863843584286,-0.0557469704368,,,,,"",,,0,-6.00799062753e-05,9.01198594132e-05,-0.000750998828442,1,9.01117385557e-05,0.000180223477112,-6.30799222615e-05,-0.000206632171909,3.21447442051e-07,-1.86450017712e-05,1.89664492133e-05,0.000212202639805,9.44547731419,"test",332.993,-0.000309315811444,0.999936920078,0.999690684189,63.2,41.05,0.925700365408,25025702,-0.0864799025579,333.054791516,332.767208484,0.426977610983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:52:00.000+09:00",332.92,332.93,332.87,332.87,125,-6.00799062753e-05,-0.00039039039039,-0.000240276317765,44.5564012888,332.921364923,332.926108327,-0.00474340405589,-0.00591406852288,0.00117066446699,332.907,332.955,0.0698801269957,0.000215450087025,0.000863185216564,1.36844211223,,,,,"",,,0,0,0,-0.000360501096524,0,9.01198594132e-05,0.000180239718826,-0.000111142150811,-0.000255289753871,-1.4250019695e-05,-1.77669015618e-05,3.51688186676e-06,0.000209932186727,10.6360897938,"test",332.990166667,-0.000360871517227,0.999888857849,0.999639128483,78,47,2.65957446809,25025577,-0.214893617021,333.0506802,332.7633198,0.371241827735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:54:00.000+09:00",332.9,332.9,332.87,332.87,54,0,-0.000450423397994,-9.01171522979e-05,44.5564012888,332.913462627,332.921952154,-0.00848952748856,-0.00642916031601,-0.00206036717255,332.9055,332.9494,0.067031546496,0.000213107613999,0.000868503910775,0.0918369645587,,,,,"",,,0,0.000150208790219,0,-0.000450626370655,0,9.0125274131e-05,9.0125274131e-05,-0.00010663686842,-0.000238474675131,-2.55040330717e-05,-1.93143278638e-05,-6.18970520789e-06,0.000201374550113,9.79679170127,"test",332.985333333,-0.000346361601512,0.999893363132,0.999653638398,88.4,48.8,1.10655737705,25025577,-0.188524590164,333.050064864,332.760935136,0.377217745254,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:55:00.000+09:00",332.92,332.92,332.92,332.92,3,0.000150208790219,3.00381484486e-05,-9.0103619162e-05,49.7026015899,332.914468376,332.92180755,-0.00733917373935,-0.00661116300068,-0.000728010738672,332.904,332.947,0.0658150074606,0.00021310810527,0.000860932118216,-0.737124269156,,,,,"",,,0,3.00372461852e-05,-9.01117385559e-05,-0.000690856662261,0,0.000150208790219,0,4.8061903732e-05,-8.10939879321e-05,-2.20448568405e-05,-1.98581130622e-05,-2.1867437783e-06,0.000197690158178,6.90751525018,"test",332.981333333,-0.000184194509402,1.0000480619,0.999815805491,72.6,45.05,0.0665926748058,25025580,-0.287458379578,333.047303873,332.760696127,0.555825427714,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:56:00.000+09:00",332.92,332.93,332.92,332.93,21,3.00372461852e-05,3.00372461852e-05,-3.00354418213e-05,50.6884243332,332.916857857,332.922414398,-0.0055565413291,-0.00640023866636,0.000843697337266,332.9035,332.9436,0.0618282212134,0.000213150133162,0.000858309216236,-0.423669377794,,,,,"",,,0,-3.00363439761e-05,-0.000180218063857,-0.000720872255429,0,0,3.00372461852e-05,7.96026476142e-05,-4.08477592001e-05,-1.66898186679e-05,-1.92239770113e-05,2.53415834339e-06,0.00018570937198,8.85259771538,"test",332.9775,-0.00014265228131,1.00007960265,0.999857347719,48.2,45.15,0.46511627907,25025601,-0.242524916944,333.046367071,332.760632929,0.592743554547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T13:57:00.000+09:00",332.87,332.92,332.86,332.92,156,-3.00363439761e-05,9.01198594132e-05,0.000601106035105,49.6406318104,332.917341264,332.922235554,-0.00489429039425,-0.00609904901194,0.00120475861769,332.9135,332.9392,0.0624119196982,0.000150815433529,0.000693633329776,2.33585622814,,,,,"",,,0,-0.000150186230926,-0.000150186230926,-0.000991229124114,0,-0.000180218063857,0.000180218063857,1.95245912225e-05,-5.76681868641e-05,-1.47011005474e-05,-1.83198636668e-05,3.61876311935e-06,0.000187468219687,10.8577774826,"test",332.974333333,-0.000163175740272,1.00001952459,0.99983682426,71.8,42.1,3.7054631829,25025445,-0.187648456057,333.02895995,332.79804005,0.528148288706,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:01:00.000+09:00",332.88,332.88,332.87,332.87,54,-0.000150186230926,0,3.00426605779e-05,44.6687067886,332.910057992,332.918366254,-0.00830826142374,-0.0065408914943,-0.00176736992944,332.914,332.9352,0.0615253540054,0.000126181423255,0.000688540525512,0.282364376387,,,,,"",,,0,0,-6.00835160873e-05,-0.000871210983267,0,-0.000120148984741,3.00372461852e-05,-0.000132166265162,-0.000195833904015,-2.49594779456e-05,-1.96499879662e-05,-5.30948997938e-06,0.000184832979858,9.79679170127,"test",332.969333333,-0.000298325771743,0.999867833735,0.999701674228,57.6,40.5,1.33333333333,25025391,-0.367901234568,333.02861239,332.79938761,0.308048676491,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:02:00.000+09:00",332.86,332.87,332.86,332.87,20,0,0,0.000210336538462,44.6687067886,332.903895224,332.914783568,-0.0108883440089,-0.00741038199722,-0.00347796201167,332.9175,332.931,0.0578449715765,0.000119116289662,0.000626481143665,-0.428775534514,,,,,"",,,0,6.00835160873e-05,-0.000390542854568,-0.000871210983267,0,-3.00417580437e-05,3.00417580437e-05,-0.000142677990794,-0.000183221147926,-3.27104996211e-05,-2.22620902972e-05,-1.0448409324e-05,0.000173776464014,8.80363449443,"test",332.963666667,-0.00028131197498,0.999857322009,0.999718688025,50.8,40.5,0.493827160494,25025391,-0.343209876543,333.021783268,332.813216732,0.272254931794,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:04:00.000+09:00",332.89,332.89,332.89,332.89,3,6.00835160873e-05,-9.01117385559e-05,6.00835160873e-05,47.1254691792,332.901757497,332.912947748,-0.011190250946,-0.00816635578697,-0.00302389515899,332.9185,332.9272,0.055141759321,0.000110719412603,0.000617660889984,-0.769981200104,,,,,"",,,0,-6.00799062753e-05,-0.000540719156478,-0.000961278500406,0,6.00835160873e-05,0,-8.56065373357e-05,-0.000111736139312,-3.36154614015e-05,-2.45316945146e-05,-9.08376688694e-06,0.000165645586593,6.90742522452,"test",332.958333333,-0.000205230884745,0.999914393463,0.999794769115,50.8,40.05,0.0749063670412,25025394,-0.358302122347,333.021315369,332.815684631,0.361402043218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:07:00.000+09:00",332.9,332.9,332.87,332.87,18,-6.00799062753e-05,-0.000180218063857,0,44.9749292688,332.896871729,332.909766434,-0.0128947050881,-0.0091120256472,-0.00378267944092,332.9185,332.9246,0.0533459193695,0.000111572081942,0.000617660889984,-0.481418697563,,,,,"",,,0,0,-0.000150208790218,-0.00111154504762,0,3.00399531377e-05,9.01198594129e-05,-0.000145681300378,-0.000164001098147,-3.87379610302e-05,-2.73741269781e-05,-1.13638340521e-05,0.000160260520232,8.69829066599,"test",332.952666667,-0.000248283539802,0.9998543187,0.99975171646,50.2,40.9,0.440097799511,25025376,-0.372860635697,333.021315369,332.815684631,0.264140319161,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:09:00.000+09:00",332.87,332.87,332.8,332.87,119,0,-0.000150186230926,0,44.9749292688,332.892737617,332.906820772,-0.0140831554264,-0.010106251603,-0.00397690382333,332.9185,332.92,0.0545354965574,0.000111572081942,0.000617660889984,1.45769078612,,,,,"",,,0,-6.00835160873e-05,-0.000240334064349,-0.000871210983267,0,0,0.000210292306306,-0.000145681300378,-0.000150186230926,-4.2308274781e-05,-3.03609565387e-05,-1.19473182424e-05,0.000163834219237,10.5869007613,"test",332.947,-0.000231268039658,0.9998543187,0.99976873196,42.8,46.8,2.54273504274,25025376,-0.325854700855,333.021315369,332.815684631,0.264140319161,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:11:00.000+09:00",332.86,332.86,332.8,332.85,42,-6.00835160873e-05,-6.00835160873e-05,-9.01225666906e-05,42.7142746202,332.886162599,332.902611826,-0.0164492272821,-0.0113748467388,-0.00507438054323,332.917,332.915,0.0556401039462,0.000112086820095,0.000635887917885,-0.124378728319,,,,,"",,,0,-0.000330479194833,-0.000450653447499,-0.000961394021331,0,-3.00417580437e-05,0.000180250548262,-0.000201251362952,-0.000195245032516,-4.9419339889e-05,-3.41740926509e-05,-1.52452472382e-05,0.00016716269775,9.54543308607,"test",332.9435,-0.000280828428847,0.999798748637,0.999719171571,40.4,48.1,0.873180873181,25025334,-0.377338877339,333.022848949,332.811151051,0.183511264655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:13:00.000+09:00",332.81,332.86,332.74,332.74,392,-0.000330479194833,-0.000390542854568,-0.000450599297065,32.914808105,332.863676045,332.890566505,-0.0268904604762,-0.0144779694863,-0.0124124909899,332.9095,332.9078,0.0602372393786,0.000132257269358,0.000785577730012,3.66276886333,,,,,"",,,0,-9.01604856646e-05,-0.000180320971329,-0.000480855923544,0,-0.000120174252666,0.000360522757999,-0.000509147380895,-0.000504043461884,-8.08152325426e-05,-4.35113586774e-05,-3.73038738652e-05,0.000181033958582,11.7786309107,"test",332.936666667,-0.000590702936494,0.999490852619,0.999409297064,114.8,67.45,5.81171237954,25024942,-0.56338028169,333.040263145,332.778736855,-0.148118399292,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:14:00.000+09:00",332.75,332.86,332.71,332.71,92,-9.01604856646e-05,-0.000540719156478,-0.000780851127729,30.8369581552,332.840033577,332.877191209,-0.0371576322327,-0.0190139020356,-0.0181437301971,332.8965,332.9002,0.0666488651373,0.000118293157925,0.000923943725683,0.23257866956,,,,,"",,,0,0.000330618256139,0.000120224820414,-0.000480899281657,1,3.00534952216e-05,0.000450802428323,-0.000560234186902,-0.000571342402318,-0.000111681741555,-5.714857394e-05,-5.45331676147e-05,0.000200321196048,10.329092486,"test",332.931166667,-0.000664301479735,0.999439765813,0.99933569852,132.6,71.6,1.28491620112,25024850,-0.60125698324,333.050288816,332.742711184,-0.106350983647,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:15:00.000+09:00",332.72,332.82,332.71,332.82,21,0.000330618256139,-0.000150208790218,-0.000540540540541,44.6374624437,332.836951488,332.872954823,-0.0360033350933,-0.0224117886471,-0.0135915464462,332.8875,332.8962,0.0697453747703,0.000140880856129,0.000898296784611,-0.58552136513,,,,,"",,,0,-9.01388137732e-05,-0.000210323898804,-0.000901388137732,0,3.00562051037e-05,0.000330618256139,-0.000202771206489,-0.000228900179696,-0.00010817659724,-6.73390681063e-05,-4.08375291334e-05,0.000209558844932,8.85226730827,"test",332.9265,-0.000319890426265,0.999797228794,0.999680109574,133.2,72.15,0.29106029106,25024871,-0.589050589051,333.037015885,332.737984115,0.274271476908,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:16:00.000+09:00",332.72,332.79,332.72,332.79,104,-9.01388137732e-05,-0.000240334064349,-0.000660640821597,42.1663090141,332.829728182,332.866810021,-0.0370818392139,-0.0253457987605,-0.0117360404534,332.8765,332.891,0.0719064194296,0.000140881970375,0.000865915596564,0.312889207563,,,,,"",,,0,-0.000270440818534,-0.000450734697557,-0.000510832657231,0,-0.000300462712577,0.000210323898804,-0.00025985613283,-0.00030340261527,-0.000111427143886,-7.6161539591e-05,-3.52656042952e-05,0.00021607145476,10.4519314524,"test",332.920666667,-0.000392485897541,0.999740143867,0.999607514102,130.2,77,1.35064935065,25024767,-0.624025974026,333.020621477,332.732378523,0.199905933256,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:17:00.000+09:00",332.79,332.79,332.7,332.7,55,-0.000270440818534,-0.000450653447499,-0.000900900900901,35.7688048113,332.80977,332.854453723,-0.044683723192,-0.0292133836468,-0.0154703395452,332.8615,332.885,0.0731988180417,0.000150069716836,0.000912244629047,-0.257431146807,,,,,"",,,0,-6.01142170122e-05,0.000150285542531,-0.000571085061617,1,0,0.000270440818534,-0.00048518678189,-0.000555747480361,-0.000134306351644,-8.78069842103e-05,-4.64993674336e-05,0.00022001448164,9.81462901605,"test",332.9145,-0.000644309574981,0.999514813218,0.999355690425,132.8,77.2,0.712435233161,25024712,-0.625,333.013325558,332.709674442,-0.0318603874889,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:19:00.000+09:00",332.7,332.7,332.66,332.68,307,-6.01142170122e-05,-0.000180320971329,-0.00102095970212,34.5155706618,332.789805385,332.841531225,-0.0517258405742,-0.0337158750323,-0.0180099655419,332.8445,332.8788,0.0708274738959,0.000148134123865,0.000920329532462,2.19410603711,,,,,"",,,0,0.00021041240832,0.000120235661897,-0.000541060478538,1,0,0.000120228434025,-0.000494224780641,-0.000597214361504,-0.000155482266966,-0.000101346263774,-5.41360031921e-05,0.00021289970511,11.5340386057,"test",332.907833333,-0.000684373602904,0.999505775219,0.999315626397,115.8,92.45,3.32071389941,25024405,-0.689021092482,332.997663312,332.691336688,-0.0370084988129,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:20:00.000+09:00",332.75,332.75,332.75,332.75,3,0.00021041240832,0.000120224820414,-0.000480610375177,42.1547735578,332.783681479,332.834751135,-0.0510696551549,-0.0371866310568,-0.0138830240981,332.8365,332.8752,0.0707683686176,0.000143986843874,0.000933440648203,-0.857539935861,,,,,"",,,0,0,-0.000180315552216,-0.000601051840721,0,0.00021041240832,0,-0.000259887362113,-0.000376116935116,-0.000153477551179,-0.000111755465235,-4.17220859449e-05,0.000212677291112,6.90700499759,"test",332.902333333,-0.000457591666024,0.999740112638,0.999542408334,98,88.5,0.0338983050847,25024408,-0.671751412429,332.991841559,332.681158441,0.221581267525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:21:00.000+09:00",332.75,332.75,332.6,332.75,32,0,-0.000210323898804,-0.00051063318515,42.1547735578,332.778499713,332.828473273,-0.0499735593974,-0.0397440167249,-0.0102295426724,332.828,332.8706,0.0764277708592,0.000143571140518,0.000929840572735,-0.511520725767,,,,,"",,,0,-0.000330578512397,-0.000180315552216,-0.000751314800902,0,0,0.000450788880541,-0.000234355282608,-0.000362302948954,-0.000150183499316,-0.000119441072051,-3.07424272651e-05,0.000229685261786,9.27322127002,"test",332.898166667,-0.000445081053315,0.999765644717,0.999554918947,100.2,82.95,0.38577456299,25024408,-0.802893309222,332.982738489,332.673261511,0.247961866281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:22:00.000+09:00",332.69,332.69,332.64,332.64,61,-0.000330578512397,-0.000450734697557,-0.000750998828442,34.7638055602,332.757192065,332.81451229,-0.0573202244374,-0.0432592582674,-0.01406096617,332.8155,332.8638,0.0788257872264,0.000157836498893,0.00103421694068,-0.232836286476,,,,,"",,,0,0.000330687830688,-0.000150312650313,-0.00036075036075,0,-0.000180315552216,0.00015026296018,-0.000527319190362,-0.000672347068081,-0.000172319097034,-0.000130048275215,-4.22708218194e-05,0.00023697025982,9.9179839699,"test",332.8905,-0.000752499695846,0.99947268081,0.999247500304,91.6,84.1,0.725326991677,25024347,-0.805588585018,332.987601714,332.643398286,-0.00987289959997,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:24:00.000+09:00",332.75,332.75,332.75,332.75,1,0.000330687830688,0.000150285542531,-0.000360501096524,45.1250793478,332.756085594,332.809733601,-0.0536480078798,-0.0453370081899,-0.00831099968992,332.8095,332.8594,0.0810525167102,0.000176876289042,0.00103632854682,-0.766471366424,,,,,"",,,0,-9.01577761081e-05,-0.000510894064613,-0.000721262208866,0,0.000330687830688,0,-0.000178780954269,-0.000328667299166,-0.000161226169436,-0.000136249461127,-2.49767083093e-05,0.000243583821819,5.81039220971,"test",332.884666667,-0.00040454451692,0.999821219046,0.999595455483,80.8,77.9,0.012836970475,25024348,-0.788831835687,332.981949993,332.637050007,0.327486220641,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:25:00.000+09:00",332.7,332.72,332.6,332.72,22,-9.01577761081e-05,0.000120235661897,-0.000450626370655,43.1138810033,332.750533964,332.803086668,-0.0525527042192,-0.0467801473958,-0.00577255682347,332.802,332.8566,0.0859773369452,0.000177507535341,0.00104753017443,-0.537881929621,,,,,"",,,0,-9.01659052658e-05,-0.000420774224573,-0.000300553017552,0,-0.00015026296018,0.000360631104433,-0.000246392750044,-0.000410386935395,-0.000157948738336,-0.000140599144613,-1.73495937229e-05,0.0002584074806,8.89848035447,"test",332.878333333,-0.000475649261242,0.99975360725,0.999524350739,23.8,76.3,0.288335517693,25024326,-0.819790301442,332.976310069,332.627689931,0.264786966469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:26:00.000+09:00",332.69,332.69,332.58,332.69,126,-9.01659052658e-05,-0.000180315552216,-0.000690856662261,41.1392845948,332.741221046,332.794709878,-0.0534888315026,-0.0481218842171,-0.00536694728546,332.7905,332.853,0.089836098592,0.000173497845686,0.0010335959981,0.435320521698,,,,,"",,,0,0,-0.000360696143557,-0.000420812167483,0,-9.01659052658e-05,0.000330608319308,-0.000301991793636,-0.000489705665865,-0.00016077679372,-0.000144644817148,-1.61319765712e-05,0.00027002945262,10.6435168877,"test",332.871666667,-0.000545755871883,0.999698008206,0.999454244128,48.4,82.45,1.52819890843,25024200,-0.836870830807,332.962485465,332.618514535,0.207824145805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:28:00.000+09:00",332.69,332.69,332.69,332.69,7,0,-0.000180315552216,-0.000720872255429,41.1392845948,332.733340885,332.786953591,-0.053612705226,-0.0492200484189,-0.00439265680709,332.7785,332.8488,0.0834192344069,0.000173061807007,0.000989937181729,-0.743658238441,,,,,"",,,0,-0.000300580119631,-0.000571102227299,-0.000420812167483,0,0,0,-0.00026594266156,-0.000477093503116,-0.000161149133506,-0.00014794568042,-1.32034530857e-05,0.000250741634575,7.75355058252,"test",332.866166667,-0.000529241732288,0.999734057338,0.999470758268,43.4,81.75,0.085626911315,25024200,-0.856880733945,332.943214905,332.613785095,0.231354002589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:29:00.000+09:00",332.6,332.69,332.57,332.59,166,-0.000300580119631,-0.000150312650313,-0.000991229124114,34.9510161759,332.711288441,332.772364436,-0.0610759942659,-0.0515912375883,-0.00948475667763,332.762,332.844,0.0860321462349,0.000182385989312,0.00102605549109,0.82995728313,,,,,"",,,0,-3.00670495204e-05,-3.00670495204e-05,3.00670495206e-05,0,-0.000270522107668,0.000360696143557,-0.000516885942506,-0.000763120260543,-0.00018363749441,-0.000155119629539,-2.85178648715e-05,0.000258673280119,10.918916401,"test",332.8585,-0.000806649071603,0.999483114057,0.999193350928,64.4,82.25,2.01823708207,25024034,-0.857750759878,332.932716139,332.591283861,-0.00376022251636,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:30:00.000+09:00",332.58,332.58,332.58,332.58,2,-3.00670495204e-05,-0.000510894064613,-0.000871210983267,34.3938586598,332.69109022,332.758115218,-0.0670249985648,-0.0546779897836,-0.0123470087812,332.7475,332.84,0.0806012786467,0.000180945827749,0.00108515227975,-0.759309173342,,,,,"",,,0,0,-0.000150339767875,3.0067953575e-05,0,-3.00670495204e-05,0,-0.000503384698608,-0.000781156111045,-0.000201530454522,-0.000164405525839,-3.71249286824e-05,0.000242351550444,6.50152988193,"test",332.8515,-0.000815679064087,0.999496615301,0.999184320936,64.6,79.65,0.0251098556183,25024032,-0.853107344633,332.928040854,332.566959146,0.0361160751322,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:31:00.000+09:00",332.58,332.58,332.58,332.58,21,0,-0.000420774224573,-0.000871210983267,34.3938586598,332.673999417,332.744921498,-0.0709220817213,-0.0579268081712,-0.0129952735502,332.733,332.8362,0.0748440444577,0.000180945827749,0.00111425854971,-0.574166953692,,,,,"",,,0,-3.00679535751e-05,0,-0.000210475675026,0,0,0,-0.000459828150499,-0.000769748002171,-0.000213248186065,-0.000174174057884,-3.90741281802e-05,0.000225040725412,8.85154604087,"test",332.844666667,-0.000795165712935,0.99954017185,0.999204834287,64.4,79.7,0.263488080301,25024032,-0.852572145546,332.918375295,332.547624705,0.0873236506737,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:32:00.000+09:00",332.58,332.58,332.57,332.57,54,-3.00679535751e-05,-0.000360696143557,-0.000961278500406,33.769530991,332.657999506,332.73196435,-0.0739648439469,-0.0611344153263,-0.0128304286206,332.717,332.8316,0.0702123269964,0.000179424238149,0.00110388681094,-0.279930999341,,,,,"",,,0,-0.000210482003789,-6.01377153682e-05,-0.000120275430736,0,0,3.00679535751e-05,-0.000441816919484,-0.000785983061705,-0.000222403836627,-0.000183824203405,-3.85796332219e-05,0.000211120446812,9.79589009234,"test",332.838666667,-0.000807197881657,0.999558183081,0.999192802118,50,82.25,0.656534954407,25023978,-0.860790273556,332.900640954,332.533359046,0.0997624800796,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:33:00.000+09:00",332.63,332.63,332.5,332.5,577,-0.000210482003789,-0.000571102227299,-0.00111154504762,29.7047240322,332.63369189,332.714781806,-0.081089915845,-0.0651255154301,-0.015964400415,332.6985,332.8228,0.0744828750681,0.000182888434551,0.00115774635948,3.18832377322,,,,,"",,,0,0.000240601503759,6.01503759399e-05,0.000571428571429,1,0.000180413146105,0.000390895149893,-0.000596636293821,-0.000969885476596,-0.00024387944615,-0.00019586621182,-4.80132343308e-05,0.000224008646821,12.1644873389,"test",332.830666667,-0.000993498195279,0.999403363706,0.999006501805,164,110.2,5.23593466425,25023401,-0.89609800363,332.891090239,332.505909761,-0.0153428373462,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:35:00.000+09:00",332.6,332.6,332.58,332.58,38,0.000240601503759,-3.00670495204e-05,-0.000871210983267,38.7749967201,332.625431599,332.704797968,-0.0793663691459,-0.0679736861732,-0.0113926829727,332.684,332.8156,0.0763055268489,0.000193740579545,0.00109498984694,-0.462888097329,,,,,"",,,0,-0.000150339767875,0.0001202718143,0,1,0.000300751879699,6.015037594e-05,-0.000312608962258,-0.000707899509518,-0.00023863843029,-0.000204382964018,-3.42554662717e-05,0.000229435103882,9.44454571545,"test",332.824,-0.000733120207678,0.999687391038,0.999266879792,138.4,106.15,0.357983984927,25023439,-0.912388130005,332.866142801,332.501857199,0.214509716112,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:36:00.000+09:00",332.62,332.62,332.51,332.53,144,-0.000150339767875,-0.000150339767875,-0.000961394021331,35.6765649517,332.610749815,332.691849971,-0.0811001559867,-0.0705989801359,-0.0105011758508,332.668,332.8072,0.0787122749312,0.00019511917624,0.00106505764968,0.223270668091,,,,,"",,,0,0.00015036237332,-6.01449493278e-05,3.0072474664e-05,0,0.0001202718143,0.000330747489326,-0.000414827996681,-0.000832914672519,-0.000243888238615,-0.000212308604144,-3.15796344716e-05,0.000236707289361,10.7765642646,"test",332.816666667,-0.000861335069358,0.999585172003,0.999138664931,166.8,111.25,1.29438202247,25023295,-0.916404494382,332.845155299,332.490844701,0.110511227439,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:37:00.000+09:00",332.58,332.58,332.58,332.58,2,0.00015036237332,0,-0.000480855923544,40.7733035461,332.606019074,332.683564788,-0.0775457136998,-0.0719883268487,-0.00555738685111,332.66,332.8008,0.0766613981504,0.000188347074791,0.00106941839449,-0.67286749347,,,,,"",,,0,-9.02038607251e-05,-0.000240543628601,-0.0001202718143,0,0.00015036237332,0,-0.000240485781278,-0.000663459943606,-0.000233164091947,-0.000216454166963,-1.67099249838e-05,0.000230505136059,6.50152988193,"test",332.812,-0.00069709024915,0.999759514219,0.999302909751,163,91.75,0.0217983651226,25023297,-0.896457765668,332.837876362,332.482123638,0.275124700942,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:39:00.000+09:00",332.61,332.61,332.55,332.55,145,-9.02038607251e-05,-6.01377153682e-05,-0.000480899281657,38.787436617,332.597400755,332.6736711,-0.0762703448004,-0.072844730439,-0.00342561436134,332.652,332.7928,0.0754712982825,0.00018834783649,0.00109720570153,0.377926308059,,,,,"",,,0,-9.02119981958e-05,0,0.000180423996392,0,9.02038607253e-05,0.00018040772145,-0.000306626745067,-0.000729583091942,-0.000229350006917,-0.000219048956365,-1.03010505528e-05,0.000226947220816,10.7835447053,"test",332.806666667,-0.00077121852527,0.999693373255,0.999228781475,181.2,94.4,1.53601694915,25023152,-0.89936440678,332.834493836,332.469506164,0.220538505551,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:40:00.000+09:00",332.55,332.62,332.52,332.52,250,-9.02119981958e-05,6.01503759399e-05,-0.000901388137732,36.8543653596,332.585492946,332.662288055,-0.0767951088273,-0.0736348061167,-0.00316030271061,332.637,332.7844,0.0772233484052,0.000170183081703,0.0010456324562,1.05310959863,,,,,"",,,0,0.000300733790449,-6.01467580896e-05,6.01467580899e-05,0,0,0.000300706660653,-0.000351734773943,-0.000794508396427,-0.000230948841656,-0.000221444743524,-9.50409813127e-06,0.00023223670277,11.3281729558,"test",332.800333333,-0.000842346912714,0.999648265226,0.999157653087,115.8,105.85,2.36183278224,25022902,-0.930089749646,332.810908022,332.463091978,0.163615286751,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:41:00.000+09:00",332.52,332.62,332.52,332.62,2,0.000300733790449,0.0001202718143,-0.000510832657231,46.4370033033,332.590801724,332.659155607,-0.068353882822,-0.0725786214577,0.00422473863579,332.6285,332.7824,0.0788502520905,0.000185628517442,0.00095696643576,-0.711753767718,,,,,"",,,0,-0.000330707714509,-0.000300643376826,-0.000420900727557,0,0,0.000300733790449,-2.55540340046e-05,-0.000488006577271,-0.000205501421508,-0.000218202818405,1.27013968967e-05,0.000237058060521,6.50164996599,"test",332.796833333,-0.000531355216221,0.999974445966,0.999468644784,108.6,100.75,0.0198511166253,25022904,-0.924565756824,332.787657155,332.469342845,0.473296833567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:42:00.000+09:00",332.53,332.62,332.5,332.51,109,-0.000330707714509,-6.01449493278e-05,-0.000571085061617,39.3610384986,332.578370689,332.648107043,-0.0697363538112,-0.0720101679284,0.00227381411723,332.619,332.7754,0.0817895197983,0.000190017022979,0.00098354341661,0.0401156225192,,,,,"",,,0,-3.00742834801e-05,0,3.00742834802e-05,0,-0.000270579039144,0.000360772052192,-0.000327702265956,-0.000797534913939,-0.000209727087339,-0.000216565420374,6.83833303427e-06,0.000245976120412,10.4980454078,"test",332.792333333,-0.000848376915735,0.999672297734,0.999151623084,101.6,103.45,1.05364910585,25022795,-0.926534557757,332.782572614,332.455427386,0.166814641406,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:44:00.000+09:00",332.55,332.55,332.5,332.5,54,-3.00742834801e-05,-0.000240543628601,-0.000541060478538,38.7824776685,332.56631366,332.637136151,-0.0708224908676,-0.0717726325163,0.000950141648657,332.61,332.7694,0.0795188398127,0.000189880214956,0.00101547550982,-0.281983147746,,,,,"",,,0,0.00015037593985,0.000360902255639,0.000721804511278,1,0.000120297133921,0.000150371417401,-0.000330717657316,-0.0008095696299,-0.000212999972534,-0.000215857541402,2.85756886814e-06,0.000239154405452,9.7956795999,"test",332.787833333,-0.000864915434108,0.999669282343,0.999135084566,112,90.8,0.594713656388,25022741,-0.916299559471,332.778878655,332.441121345,0.174322370044,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:45:00.000+09:00",332.55,332.56,332.55,332.55,17,0.00015037593985,0,-0.000601051840721,43.2723305304,332.563803866,332.630681621,-0.0668777550472,-0.0707936570225,0.00391590197522,332.6,332.763,0.078124636969,0.000186547880835,0.000949252544109,-0.572776209775,,,,,"",,,0,-0.000150353330326,0,0.000481130657044,0,0.00015037593985,3.00751879699e-05,-0.000150330727601,-0.000640095202892,-0.000201105863922,-0.000212881241986,1.17753780641e-05,0.000234925986976,8.64018043942,"test",332.783666667,-0.000702157858309,0.999849669272,0.999297842142,86.4,91.5,0.185792349727,25022758,-0.901639344262,332.757860698,332.442139302,0.341632525998,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:47:00.000+09:00",332.53,332.54,332.5,332.5,90,-0.000150353330326,-6.01467580896e-05,-0.000751314800902,40.1046878611,332.553987887,332.621001501,-0.0670136143897,-0.0700376484959,0.00302403410618,332.5875,332.7556,0.0761157343283,0.0001882078228,0.000887774179696,-0.0340152007416,,,,,"",,,0,6.01503759399e-05,0.00015037593985,0.00108270676692,1,-6.01413321306e-05,0.000120282664261,-0.000263088660879,-0.000768131325213,-0.000201544704932,-0.000210639544349,9.09483941709e-06,0.000228919501739,10.3064829467,"test",332.776333333,-0.000830387577642,0.999736911339,0.999169612422,54.4,94.4,0.953389830508,25022668,-0.921610169492,332.735131297,332.439868703,0.203653623978,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:48:00.000+09:00",332.52,332.52,332.52,332.52,5,6.01503759399e-05,-0.000300643376826,-0.00036075036075,41.9356531803,332.548758981,332.613519909,-0.0647609273858,-0.0689823042739,0.00422137688809,332.5815,332.7486,0.0721074675906,0.000176705805475,0.000892178585402,-0.662858724953,,,,,"",,,0,-3.00733790448e-05,0.000240587032359,0.000601467580898,1,6.01503759399e-05,0,-0.000184917080475,-0.000687005144424,-0.000194757991657,-0.000207453098382,1.26951067247e-05,0.000216851520482,7.41673920787,"test",332.769333333,-0.000749267761052,0.99981508292,0.999250732239,55,91.6,0.0545851528384,25022673,-0.913755458515,332.729861046,332.433138954,0.292735351979,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:49:00.000+09:00",332.51,332.51,332.51,332.51,18,-3.00733790448e-05,0,-0.000721262208866,41.256551358,332.542796061,332.605851767,-0.0630557062017,-0.0677969846595,0.00474127845777,332.5695,332.7412,0.0676712199056,0.000157565213204,0.000778987726645,-0.572215983771,,,,,"",,,0,0.000330817118282,0.000240594267842,0.000691708520045,1,-3.00733790448e-05,0,-0.000178909972201,-0.000694834303657,-0.000189635518335,-0.000203894573575,1.42590552398e-05,0.000203516345089,8.69720875812,"test",332.762,-0.000757298008787,0.999821090028,0.999242701991,36.8,92.45,0.19469983775,25022655,-0.915630070308,332.699033779,332.439966221,0.270330178407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:51:00.000+09:00",332.62,332.62,332.62,332.62,1,0.000330817118282,0.000360902255639,-0.000300553017552,50.7117791154,332.55467359,332.606899785,-0.0522261943771,-0.064682826603,0.0124566322259,332.5645,332.7358,0.070694704198,0.000175975816566,0.000676633985638,-0.691365918171,,,,,"",,,0,-0.000210450363778,-0.000330707714509,0.000330707714509,0,0.000330817118282,0,0.000166884920068,-0.000348023867585,-0.000157014594363,-0.000194464634126,3.74500397628e-05,0.000212538945938,5.81000262073,"test",332.757333333,-0.000412713168355,1.00016688492,0.999587286832,26.2,91.4,0.0109409190372,25022656,-0.913566739606,332.677012222,332.451987778,0.746639872679,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:54:00.000+09:00",332.62,332.62,332.55,332.55,91,-0.000210450363778,0,-0.000420812167483,45.673660238,332.553954576,332.602684986,-0.0487304093934,-0.0614923431611,0.0127619337677,332.5575,332.7274,0.0706450824696,0.000180440271398,0.000581681357107,0.0103436501161,,,,,"",,,0,0,-6.01413321306e-05,0.000210494662457,0,0,0.000210450363778,-2.25524909226e-05,-0.000533169194963,-0.000146535586809,-0.000184911571677,3.83759848674e-05,0.00021243446841,10.3176827754,"test",332.750666667,-0.000603054138634,0.999977447509,0.999396945861,41,89.65,1.01505856107,25022565,-0.911879531511,332.654221249,332.460778751,0.461228788499,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:55:00.000+09:00",332.55,332.55,332.55,332.55,18,0,0.00015037593985,-0.000420812167483,45.673660238,332.55334618,332.598782394,-0.0454362142136,-0.0582811173716,0.0128449031579,332.5505,332.7184,0.0655990051503,0.000180440271398,0.000452420460528,-0.55458187303,,,,,"",,,0,0.000150353330326,0.000420989324913,0.000210494662457,1,0,0,-1.50353104278e-06,-0.000506133715478,-0.000136629722489,-0.000175255201839,3.86254793503e-05,0.000197260577809,8.69732902793,"test",332.744166667,-0.000583531391735,0.999998496469,0.999416468608,26.6,90.2,0.19955654102,25022565,-0.906319290466,332.625726325,332.475273675,0.4966766953,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:56:00.000+09:00",332.55,332.6,332.51,332.6,38,0.000150353330326,0.000240587032359,3.00670495206e-05,49.8047401974,332.560523691,332.598872587,-0.0383488964607,-0.0542946731894,0.0159457767287,332.551,332.7102,0.0673419333539,0.000172079841695,0.000459440609225,-0.353808173479,,,,,"",,,0,-3.00661455203e-05,-6.01322910404e-05,-0.000270595309681,0,0,0.000270635994587,0.000147345820641,-0.000331219181137,-0.000115300350152,-0.000163243154508,4.79428043556e-05,0.000202471236783,9.44460584479,"test",332.742166667,-0.000427257741604,1.00014734582,0.999572742258,33.2,83.8,0.453460620525,25022603,-0.853818615752,332.627393717,332.474606283,0.820707002565,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:57:00.000+09:00",332.51,332.59,332.51,332.59,37,-3.00661455203e-05,0.000240594267842,3.0067953575e-05,49.0021697842,332.565058508,332.598215358,-0.0331568509682,-0.0500671087452,0.016910257777,332.5515,332.702,0.0689603666857,0.000172079833399,0.000464723484861,-0.377631268884,,,,,"",,,0,-0.000240536396163,-0.000150335247602,-0.000240536396163,0,-0.000270595309681,0.000240529164161,0.000115771542152,-0.000336637591599,-9.96928680001e-05,-0.000150537023799,5.08441557984e-05,0.000207343476009,9.4179096718,"test",332.737666667,-0.000443793058195,1.00011577154,0.999556206942,37,85.55,0.432495616598,25022566,-0.856808883694,332.628772246,332.474227754,0.74911919867,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T14:58:00.000+09:00",332.51,332.51,332.5,332.51,180,-0.000240536396163,-0.000330707714509,-0.000210475675026,43.0284742541,332.556587968,332.591680887,-0.0350929195883,-0.0470722709138,0.0119793513255,332.548,332.6918,0.0704631976368,0.000179989528456,0.000469875626607,0.669289970125,,,,,"",,,0,6.01485669602e-05,9.02228504407e-05,0.000781931370485,1,-0.000240536396163,3.00670495204e-05,-0.000114269218279,-0.000546451700944,-0.000105539441185,-0.000141566481952,3.60270407672e-05,0.000211913018065,10.9996434935,"test",332.732833333,-0.000669706476217,0.999885730782,0.999330293524,72.8,93.5,1.92513368984,25022386,-0.880213903743,332.6261281,332.4698719,0.256809649601,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:02:00.000+09:00",332.53,332.53,332.53,332.53,25,6.01485669602e-05,-6.01413321306e-05,-0.000120275430736,44.8389188325,332.552497511,332.587111933,-0.0346144215603,-0.0445807010431,0.00996627948277,332.546,332.6842,0.0668586835198,0.000180572358056,0.00046802731552,-0.51641366028,,,,,"",,,0,0.000481159594623,0.000240579797312,-9.02174239917e-05,1,6.01485669602e-05,0,-4.81136444282e-05,-0.000463502625012,-0.000104094131538,-0.000134065200262,2.99710687239e-05,0.000201060606622,9.02572618912,"test",332.727166667,-0.00059257760237,0.999951886356,0.999407422398,59.6,92.05,0.271591526344,25022411,-0.851167843563,332.623820306,332.468179694,0.397199067591,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:03:00.000+09:00",332.56,332.69,332.56,332.69,176,0.000481159594623,0.000420989324913,0.000571428571429,56.6949771479,332.57365174,332.594733271,-0.0210815308369,-0.0398808670018,0.018799336165,332.5555,332.6796,0.073511634697,0.000202943055966,0.000583671192947,1.46356984036,,,,,"",,,0,-0.000330638131594,-0.000450870179446,-0.000571102227299,0,9.02174239918e-05,0.000390942170631,0.000404443769536,3.12613096805e-05,-6.33668906094e-05,-0.000119873957744,5.65070671345e-05,0.000220961359515,10.9777121988,"test",332.724166667,-0.000102687661702,1.00040444377,0.999897312338,91.2,72,2.44444444444,25022587,-0.565277777778,332.652551533,332.458448467,1.19293083918,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:04:00.000+09:00",332.69,332.7,332.58,332.58,129,-0.000330638131594,-6.01322910404e-05,0,48.911464903,332.574628396,332.593641918,-0.0190135220838,-0.0357073980182,0.0166938759344,332.5555,332.6734,0.0768322322186,0.000211126901058,0.000583671192947,0.732057442387,,,,,"",,,0,-0.0001202718143,-0.000300679535751,-0.000240543628601,0,0,0.000360696143557,7.367191341e-05,-0.000280755840413,-5.71697699315e-05,-0.00010736483859,5.01950686584e-05,0.000231018799142,10.6667161452,"test",332.719333333,-0.000418771376876,1.00007367191,0.999581228623,109.4,76.55,1.68517308948,25022458,-0.640757674722,332.652551533,332.458448467,0.626221602677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:05:00.000+09:00",332.57,332.65,332.54,332.54,110,-0.0001202718143,-0.000150335247602,3.0072474664e-05,46.4160040176,332.56930095,332.589668442,-0.0203674921823,-0.032639416851,0.0122719246688,332.556,332.6668,0.0792013584887,0.000210155666857,0.000581092980632,0.499150430371,,,,,"",,,0,0,-6.01431406749e-05,-0.00012028628135,0,-3.00679535751e-05,0.000330747489326,-4.81121976448e-05,-0.000381162171879,-6.12482473756e-05,-9.81518519608e-05,3.69036045852e-05,0.000238170922261,10.5072678568,"test",332.713666667,-0.000521970342867,0.999951887802,0.999478029657,124,74.85,1.46960587842,25022348,-0.632598530394,332.652622979,332.459377021,0.41720396004,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:06:00.000+09:00",332.54,332.54,332.54,332.54,37,0,9.02228504407e-05,-0.0001202718143,46.4160040176,332.564793112,332.585989298,-0.021196186793,-0.0303507708394,0.00915458404647,332.554,332.6602,0.0735441185967,0.000207367742378,0.000578601416711,-0.573844345369,,,,,"",,,0,0.000210500992362,0.000601431406748,-0.00012028628135,1,0,0,-4.20984261201e-05,-0.000361329669134,-6.37402622029e-05,-9.12695340092e-05,2.75292718063e-05,0.000221158713528,9.41775933747,"test",332.707833333,-0.000504446594033,0.999957901574,0.999495553406,95.4,76.6,0.483028720627,25022348,-0.619451697128,332.650208108,332.457791892,0.427241059382,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:07:00.000+09:00",332.61,332.61,332.61,332.61,1,0.000210500992362,0.000240579797312,0.000180423996392,51.443952717,332.571748018,332.587767869,-0.0160198513821,-0.027484586948,0.0114647355659,332.557,332.654,0.0732909672684,0.000211575551642,0.000596691298265,-0.991185687455,,,,,"",,,0,-0.000210456691019,0.000300652415742,-0.000330717657316,1,0.000210500992362,0,0.000159371175468,-0.000132269565374,-4.81640701786e-05,-8.26330746158e-05,3.44690044372e-05,0.000220351063613,5.80997264605,"test",332.701833333,-0.000276022925432,1.00015937118,0.999723977075,90.6,69.4,0.014409221902,25022349,-0.578530259366,332.656216934,332.457783066,0.767091502644,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:08:00.000+09:00",332.58,332.58,332.54,332.54,214,-0.000210456691019,-0.000450870179446,6.01467580899e-05,46.7225903291,332.566863707,332.584229508,-0.0173658011156,-0.0254608297815,0.00809502866589,332.558,332.6462,0.0730558981778,0.000215973361224,0.000589984229803,2.26615069663,,,,,"",,,0,-0.000180429422024,0.000962290250797,0.000270644133036,1,-9.01957247227e-05,0.000120260966297,-5.41258968357e-05,-0.000319258118686,-5.22216909713e-05,-7.65647133623e-05,2.4343022391e-05,0.000219690558061,11.1727502207,"test",332.694166667,-0.00046338854754,0.999945874103,0.999536611452,98.2,67.6,3.16568047337,25022135,-0.567307692308,332.656101988,332.459898012,0.408258739638,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:09:00.000+09:00",332.53,332.53,332.48,332.48,332,-0.000180429422024,-0.000300679535751,-0.000420900727557,43.0735275159,332.55350006,332.576508804,-0.0230087440566,-0.0249704126365,0.00196166857992,332.551,332.6374,0.0721233340222,0.000208127883447,0.000597671130085,2.92529215673,,,,,"",,,0,0.00012030798845,0.000721847930703,6.01539942251e-05,1,-3.00715703375e-05,0.000150357851687,-0.000213501087051,-0.000473187921743,-6.92033928555e-05,-7.51035028769e-05,5.90011002141e-06,0.000216925330914,11.6117237361,"test",332.685333333,-0.000617199836482,0.999786498913,0.999382800164,138.8,84.1,3.94768133175,25021803,-0.654577883472,332.650378066,332.451621934,0.142778316863,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:13:00.000+09:00",332.55,332.55,332.52,332.52,7,0.00012030798845,-6.01431406749e-05,3.00742834802e-05,46.0960427625,332.548346205,332.572322967,-0.023976762098,-0.0247716825288,0.000794920430798,332.5515,332.6304,0.0719716673063,0.000197515508665,0.000593266493361,-0.835758493338,,,,,"",,,0,0.000661614338987,0.000661614338987,-6.01467580896e-05,1,0.000210538979788,9.02309913379e-05,-9.47221708515e-05,-0.000331899910532,-7.21062254842e-05,-7.44968198268e-05,2.39059434259e-06,0.000216443123139,7.75303968516,"test",332.677333333,-0.000472930727672,0.999905277829,0.999527069272,118.2,79,0.0886075949367,25021810,-0.623417721519,332.650145831,332.452854169,0.340337905627,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:14:00.000+09:00",332.58,332.74,332.58,332.74,175,0.000661614338987,0.000601431406748,0.000721804511278,58.9923751011,332.577831404,332.584743488,-0.00691208378743,-0.0211997627805,0.0142876789931,332.5635,332.6278,0.0825451196416,0.00024403358171,0.000754281713567,1.01752824001,,,,,"",,,0,-9.01604856646e-05,-3.00534952214e-05,-0.000721283885316,0,0.000180440274269,0.000481174064718,0.00053072571103,0.000337313958725,-2.07732277076e-05,-6.37126969422e-05,4.29394692346e-05,0.000248076935871,10.9721645514,"test",332.672666667,0.000202401159097,1.00053072571,1.00020240116,145.8,85.05,2.05761316872,25021985,-0.444444444444,332.688923283,332.438076717,1.20361736402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:15:00.000+09:00",332.74,332.74,332.71,332.71,6,-9.01604856646e-05,0.000300652415742,0.000481130657044,56.9900799717,332.598165034,332.594021748,0.00414328621412,-0.0161311529816,0.0202744391957,332.5715,332.6242,0.0787918968101,0.000244032915932,0.000844733105473,-0.883459639206,,,,,"",,,0,0.000450843076553,-0.000270505845932,-0.000571067896967,0,0,9.01604856646e-05,0.00041645180059,0.000257948760192,1.24531460254e-05,-4.84841242572e-05,6.09372702826e-05,0.000236818541102,7.59953152023,"test",332.669333333,0.00012224350907,1.0004164518,1.00012224351,146.8,84.5,0.0710059171598,25021979,-0.460946745562,332.711967078,332.431032922,0.992998081752,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:16:00.000+09:00",332.73,332.87,332.73,332.86,349,0.000450843076553,0.000962290250797,0.00108270676692,63.6360444428,332.638447336,332.613723841,0.0247234959166,-0.00796022320197,0.0326837191186,332.5895,332.624,0.0845924756093,0.000257358523391,0.00110978131308,2.37437643671,,,,,"",,,0,-0.000420597248092,-0.000721023853873,-0.00105149312023,0,6.01124102073e-05,0.00042078687145,0.000813314912227,0.000709509836933,7.42759596124e-05,-2.39146283782e-05,9.81905879906e-05,0.000254138303219,11.6628025115,"test",332.668333333,0.000576149418089,1.00081331491,1.00057614942,173.8,97.45,3.58132375577,25022328,-0.174448435095,332.774050806,332.404949194,1.23286052184,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:17:00.000+09:00",332.72,332.72,332.72,332.72,1,-0.000420597248092,0.000721847930703,0.000601467580898,55.0811639135,332.6509939,332.621596149,0.029397751428,-0.000488628275972,0.029886379704,332.5995,332.621,0.088550155923,0.000277349257341,0.0011424994229,-0.906978670874,,,,,"",,,0,6.01106035103e-05,-0.00063116133686,-0.000240442414042,0,-0.000420597248092,0,0.000362297598162,0.000297636048235,8.83558290094e-05,-1.46858702805e-06,8.98244160374e-05,0.000266140165674,5.81030231803,"test",332.6655,0.000163828229858,1.0003622976,1.00016382823,107.6,97.25,0.0102827763496,25022327,-0.177892030848,332.789497368,332.409502632,0.817109655289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:19:00.000+09:00",332.74,332.74,332.74,332.74,1,6.01106035103e-05,0.000661614338987,0.000691708520045,55.9913608207,332.664687146,332.630366804,0.0343203419122,0.00647316576166,0.0278471761505,332.611,332.6188,0.0836537162142,0.000277067209232,0.00117085912518,-0.893101841877,,,,,"",,,0,-3.00534952214e-05,-0.000691230390094,-0.00060106990443,0,6.01106035103e-05,0,0.000387840450256,0.000364381087299,0.000103144623166,1.94541256286e-05,8.36904975372e-05,0.00025140865605,5.81036224672,"test",332.663333333,0.000230463231094,1.00038784045,1.00023046323,106.4,96.4,0.0103734439834,25022328,-0.169605809129,332.805720312,332.416279688,0.831244333254,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:20:00.000+09:00",332.73,332.73,332.73,332.73,4,-3.00534952214e-05,-3.00534952214e-05,0.000330707714509,55.387037044,332.674735278,332.637747041,0.0369882365433,0.012576179918,0.0244120566253,332.6165,332.6186,0.0783927364846,0.000268817583542,0.00121173610443,-0.867493493753,,,,,"",,,0,-0.000330598383073,0.000120217593845,-0.000571033570763,1,-3.00534952214e-05,0,0.000341233823337,0.000334918131458,0.000111165919945,3.77969522375e-05,7.33689677074e-05,0.000235604653877,7.19437678924,"test",332.661,0.000207418362838,1.00034123382,1.00020741836,72.2,96.55,0.0414293112377,25022324,-0.171931641636,332.818021711,332.414978289,0.781607374816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:21:00.000+09:00",332.7,332.71,332.62,332.62,65,-0.000330598383073,-0.000270505845932,0.000210494662457,49.1081893425,332.666314466,332.636432445,0.0298820202394,0.0160373479823,0.0138446722572,332.62,332.6168,0.0806503981643,0.00027509302672,0.00119775355401,-0.282962640917,,,,,"",,,0,0,-0.000360772052192,-0.00045096506524,0,-9.01631953837e-05,0.000270489586151,0,9.62068061483e-06,8.98383147118e-05,4.82152245273e-05,4.16230901845e-05,0.000242470080465,9.9814342189,"test",332.656,-0.000108219902843,1,0.999891780097,84,95.25,0.682414698163,25022259,-0.16062992126,332.819198394,332.420801606,0.5,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:22:00.000+09:00",332.62,332.62,332.62,332.62,11,0,-0.000721023853873,0.000210494662457,49.1081893425,332.659189163,332.635215227,0.02397393601,0.0176246655878,0.00634927042219,332.6235,332.6128,0.0748896554382,0.00027509302672,0.00118210875529,-0.78288261694,,,,,"",,,0,-0.000330707714509,-0.000360772052192,-0.00045096506524,0,0,0,-1.05224074666e-05,2.16467917049e-05,7.20760507787e-05,5.29873897776e-05,1.90886610011e-05,0.000225150789003,8.20516924486,"test",332.650833333,-9.26897823296e-05,0.999989477593,0.999907310218,16.4,94.9,0.115911485774,25022259,-0.161222339305,332.820098576,332.426901424,0.491098613034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:24:00.000+09:00",332.63,332.63,332.51,332.51,245,-0.000330707714509,-0.00063116133686,-0.000270595309681,43.401944875,332.636236984,332.625940025,0.0102969590666,0.0161591242836,-0.00586216521694,332.619,332.6072,0.0781118229069,0.000282743294786,0.001218050944,1.25791260358,,,,,"",,,0,0,-3.00742834801e-05,3.00742834802e-05,0,3.00643376827e-05,0.000360772052192,-0.000327702265956,-0.000292236608228,3.09673665954e-05,4.85974084496e-05,-1.76300418542e-05,0.000234915710526,11.3079404205,"test",332.644,-0.000402833058766,0.999672297734,0.999597166941,65.2,105.25,2.32779097387,25022014,-0.279809976247,332.821573443,332.416426557,0.23096177334,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:25:00.000+09:00",332.72,332.72,332.51,332.51,125,0,-0.000691230390094,-0.000240536396163,43.401944875,332.61681591,332.617351875,-0.0005359654225,0.0128201063424,-0.0133560717649,332.615,332.6034,0.087532406985,0.000282731101956,0.00124948050338,0.13948939626,,,,,"",,,0,0.000781931370485,-3.00742834801e-05,3.00742834802e-05,0,0.000631559953084,0.000631559953084,-0.000315680291027,-0.000280814928531,-1.61187760519e-06,3.85555512387e-05,-4.01674288438e-05,0.000263247442137,10.6350077313,"test",332.638,-0.000384802698429,0.999684319709,0.999615197302,90,109.65,1.13999088007,25022014,-0.25170998632,332.822797979,332.407202021,0.24735076684,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:26:00.000+09:00",332.77,332.77,332.56,332.77,4,0.000781931370485,0.000120217593845,0.000781931370485,57.0747903757,332.640382693,332.628659144,0.0117235491849,0.0126007949109,-0.000877245726,332.628,332.6052,0.0998515207718,0.000325924805241,0.00127696419567,-0.871747149647,,,,,"",,,0,-0.000811371217357,-0.000811371217357,-0.00123208221895,0,0.000781931370485,0.000631559953084,0.000426903327441,0.000495482331605,3.52301865699e-05,3.7866378913e-05,-2.63619234306e-06,0.000300061666532,7.19449690936,"test",332.636333333,0.000401840247958,1.00042690333,1.00040184025,90,100.85,0.039662865642,25022018,-0.182449181953,332.840377023,332.415622977,0.834311117639,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:27:00.000+09:00",332.56,332.62,332.5,332.5,372,-0.000811371217357,-0.000360772052192,-9.02174239917e-05,44.9348667102,332.618785356,332.619128837,-0.000343481241714,0.0100119396803,-0.0103554209221,332.6265,332.6002,0.112004983574,0.000374798730433,0.00129589759416,2.04316569671,,,,,"",,,0,0,0,6.01503759399e-05,0,-0.000631066502389,0.000360609429937,-0.000380306439806,-0.000301262596956,-1.03302629087e-06,3.0111096783e-05,-3.11441230739e-05,0.000336857093455,11.7255417991,"test",332.629833333,-0.000390323778334,0.99961969356,0.999609676222,151.4,118.2,3.14720812183,25021646,-0.323604060914,332.842024941,332.410975059,0.206530483952,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:28:00.000+09:00",332.51,332.51,332.5,332.5,127,0,-0.000360772052192,-0.000571102227299,44.9348667102,332.600510685,332.610304478,-0.00979379304329,0.00605079313562,-0.0158445861789,332.617,332.5952,0.104718913319,0.000357918844549,0.00132399021295,0.0910664398004,,,,,"",,,0,0,0.000390977443609,-0.00111278195489,1,3.00751879698e-05,3.00751879699e-05,-0.00035175592348,-0.000286233836207,-2.94550166715e-05,1.81978740921e-05,-4.76528907636e-05,0.000314944100206,10.6508506275,"test",332.623666667,-0.000371791544197,0.999648244077,0.999628208456,174.6,115.75,1.09719222462,25021646,-0.406479481641,332.837190826,332.396809174,0.23432135673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:29:00.000+09:00",332.53,332.53,332.5,332.5,198,0,-3.00742834801e-05,-0.000240543628601,44.9348667102,332.585047503,332.602133776,-0.017086273309,0.00142337984671,-0.0185096531557,332.613,332.5924,0.0993818480815,0.000351153522021,0.00135638006506,0.631334865738,,,,,"",,,0,0,0,-0.000751879699248,0,9.02255639097e-05,9.02255639097e-05,-0.000339734165532,-0.000277817532812,-5.13872881473e-05,4.28084164423e-06,-5.56681297915e-05,0.000298892776185,11.0949220802,"test",332.6175,-0.000353258622893,0.999660265834,0.999646741377,165.2,119.2,1.6610738255,25021646,-0.340604026846,332.838574821,332.387425179,0.249528783058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:30:00.000+09:00",332.5,332.51,332.5,332.5,360,0,-3.00742834801e-05,-0.00012028628135,44.9348667102,332.571963272,332.594568311,-0.0226050396332,-0.00338230404928,-0.0192227355839,332.611,332.5874,0.0929974303614,0.000350276027479,0.0013758675162,1.6868353467,,,,,"",,,0,0,0,-0.000451127819549,0,0,3.00751879699e-05,-0.000333723178127,-0.000262788067137,-6.79850816037e-05,-1.01723430054e-05,-5.78127385983e-05,0.000279691519884,11.6927522457,"test",332.611666667,-0.000335726848627,0.999666276822,0.999664273151,212.2,131.7,2.73348519362,25021646,-0.266514806378,332.839814335,332.382185665,0.257445266933,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:31:00.000+09:00",332.5,332.59,332.5,332.5,505,0,-0.000811371217357,-0.00012028628135,44.9348667102,332.560891999,332.587563251,-0.0266712521137,-0.00804009366216,-0.0186311584515,332.609,332.583,0.0927833281927,0.000350276027479,0.00139466849858,2.24510897716,,,,,"",,,0,0,0,-0.000842105263158,0,0,0.000270676691729,-0.000327712118434,-0.00024956176353,-8.02142920712e-05,-2.41807328185e-05,-5.60335592526e-05,0.000279047603587,12.0312042448,"test",332.607666667,-0.000323704705143,0.999672287882,0.999676295295,312.4,155.1,3.25596389426,25021646,-0.226305609284,332.840939647,332.377060353,0.265025080321,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:32:00.000+09:00",332.5,332.5,332.5,332.5,336,0,0,-0.000330717657316,44.9348667102,332.551523999,332.581077085,-0.0295530852295,-0.0123426919756,-0.0172103932539,332.6035,332.5792,0.0861559476075,0.000346758803076,0.00142362256542,1.04962607698,,,,,"",,,0,0.000390977443609,6.01503759399e-05,-0.000631578947368,1,0,0,-0.000311181331525,-0.000238138765143,-8.88814593369e-05,-3.71208781222e-05,-5.17605812147e-05,0.000259115631902,11.623759971,"test",332.604166667,-0.00031318509239,0.999688818668,0.999686814908,305.2,171.85,1.95519348269,25021646,-0.204538842013,332.840250924,332.366749076,0.281415847793,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:33:00.000+09:00",332.54,332.64,332.54,332.63,126,0.000390977443609,0.000390977443609,0.000270644133036,52.5201025968,332.56359723,332.584701004,-0.0211037740214,-0.0140949083848,-0.00700886563658,332.608,332.578,0.0900019513498,0.000354622323256,0.00141408519962,-0.265060862774,,,,,"",,,0,-0.00039082463999,-0.000360761206145,-0.000450951507681,0,0.00012030075188,0.000300751879699,6.61439291898e-05,0.000156354298841,-6.3445191418e-05,-4.23741345783e-05,-2.10710568397e-05,0.000270576771036,10.6433365277,"test",332.601,8.7191559857e-05,1.00006614393,1.00008719156,305,167.45,0.752463421917,25021772,-0.108390564348,332.843168025,332.372831975,0.546775066458,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:34:00.000+09:00",332.6,332.6,332.5,332.5,172,-0.00039082463999,0,6.01539942251e-05,45.7354170595,332.553813041,332.578426856,-0.0246138148239,-0.0161986896726,-0.00841512515126,332.609,332.5762,0.0928589548249,0.000363237911511,0.00140190874265,0.0826846060215,,,,,"",,,0,0,0.000421052631579,0.00012030075188,1,-9.01903015361e-05,0.000300634338454,-0.000327712118433,-0.000229120424132,-7.40265107484e-05,-4.8717863677e-05,-2.53086470715e-05,0.000279275052105,10.9541518223,"test",332.596166667,-0.000289139431854,0.999672287882,0.999710860568,299.8,159.45,1.07870805895,25021600,-0.0636563185952,332.842143732,332.375856268,0.266238622769,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:35:00.000+09:00",332.5,332.5,332.47,332.5,426,0,0,-6.01467580896e-05,45.7354170595,332.545534112,332.572617459,-0.0270833474774,-0.0183756212336,-0.00870772624385,332.608,332.5746,0.0883690294802,0.000362241455896,0.00141203817307,1.55364827574,,,,,"",,,0,0,0.00012030075188,-0.000751879699248,1,0,9.02255639097e-05,-0.000324706561478,-0.000224310575733,-8.14536766238e-05,-5.52650262663e-05,-2.61886503574e-05,0.000265771517234,11.8610862662,"test",332.592833333,-0.000279120065225,0.999675293439,0.999720879935,313,180.4,2.36141906874,25021600,-0.0582039911308,332.842827596,332.373172404,0.27004406278,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:36:00.000+09:00",332.5,332.5,332.5,332.5,198,0,0,-0.000721283885316,45.7354170595,332.538528864,332.567238388,-0.0287095243715,-0.0204424018611,-0.00826712251035,332.596,332.573,0.0820569559459,0.000328699295697,0.0013897883135,0.104035090994,,,,,"",,,0,6.01503759399e-05,0.00012030075188,-0.000421052631579,1,0,0,-0.000288638468292,-0.000219500681054,-8.63444342e-05,-6.1480907853e-05,-2.48635263469e-05,0.000246787837431,11.0949220802,"test",332.589833333,-0.000270102463545,0.999711361532,0.999729897536,251.6,181.55,1.09060864776,25021600,-0.10603139631,332.827119017,332.364880983,0.292314796802,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:39:00.000+09:00",332.52,332.52,332.52,332.52,18,6.01503759399e-05,6.01503759399e-05,-0.000571067896967,47.0497720697,332.535678269,332.563739248,-0.0280609789253,-0.021966117274,-0.00609486165136,332.5865,332.572,0.0776243162355,0.000329093693575,0.00136614411554,-1.04239499729,,,,,"",,,0,-3.00733790448e-05,-0.000150366895224,3.00733790448e-05,0,6.01503759399e-05,0,-0.000199947983457,-0.000156357119661,-8.43888455592e-05,-6.60595370924e-05,-1.83293084667e-05,0.000233442548525,8.69723882693,"test",332.586,-0.000198444913497,0.999800052017,0.999801555087,188,182.15,0.0988196541312,25021618,-0.0990941531705,332.813680545,332.359319455,0.353640636312,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:40:00.000+09:00",332.52,332.69,332.51,332.51,343,-3.00733790448e-05,-0.000360761206145,-0.00105149312023,46.4440395509,332.531727766,332.559758563,-0.0280307968358,-0.0231790531863,-0.00485174364947,332.569,332.5722,0.0849368650758,0.00031021888378,0.00115044282687,1.02538062743,,,,,"",,,0,0.000390965685243,-0.000120297133921,-0.000842079937445,0,0,0.000541320822808,-0.000177406793778,-0.000187027057583,-8.43006130216e-05,-6.97093416329e-05,-1.45912713888e-05,0.000255441535821,11.64440915,"test",332.582,-0.000216487963871,0.999822593206,0.999783512036,231.4,181.85,1.88616992026,25021275,-0.289524333242,332.76030081,332.37769919,0.345792602957,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:41:00.000+09:00",332.51,332.64,332.23,332.64,3588,0.000390965685243,0.000421052631579,-0.000240442414042,54.6228256468,332.548385033,332.565702373,-0.0173173402491,-0.0220067105989,0.00468937034983,332.565,332.5734,0.108155660428,0.000312492828025,0.00109214117369,4.2702913633,,,,,"",,,0,-0.000300625300625,-0.00036075036075,-0.000330687830688,0,0,0.00123304562269,0.000225519823192,0.000200256544871,-5.20603061841e-05,-6.61577398957e-05,1.40974337116e-05,0.000325143279304,13.9924118852,"test",332.582,0.000174393082006,1.00022551982,1.00017439308,914.6,361.2,9.93355481728,25024863,0.351052048726,332.746603965,332.383396035,0.706493289169,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:43:00.000+09:00",332.54,332.54,332.54,332.54,6,-0.000300625300625,0.00012030075188,-0.00060106990443,48.4885715816,332.547095028,332.563798494,-0.0167034658264,-0.0209460616444,0.00424259581802,332.555,332.5736,0.107573113254,0.00031817068795,0.000980491881581,-0.470470101696,,,,,"",,,0,0,-6.01431406749e-05,-0.000330787273711,0,-0.000300625300625,0,-4.51053209243e-05,-0.000101030268187,-5.02299447476e-05,-6.29880966031e-05,1.27581518555e-05,0.000323489244164,7.59902069012,"test",332.5785,-0.000115762143374,0.999954894679,0.999884237857,830.6,361.45,0.0165998063356,25024857,0.349840918523,332.718033739,332.391966261,0.45399725202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:44:00.000+09:00",332.54,332.54,332.54,332.54,21,0,0.00012030075188,-0.000571033570763,48.4885715816,332.546003485,332.562035642,-0.0160321571952,-0.0199632807545,0.00393112355936,332.5455,332.5728,0.0998893194503,0.000318237903062,0.000853488888161,-0.451976506809,,,,,"",,,0,-0.000210500992362,-0.000541288266073,-0.000390930414386,0,0,0,-1.65390901397e-05,-9.8625022852e-05,-4.82112142755e-05,-6.00327201376e-05,1.1821505862e-05,0.00030038286958,8.85142577904,"test",332.5755,-0.000106742679482,0.99998346091,0.999893257321,795.2,362.3,0.0579630140767,25024857,0.349572177753,332.687411945,332.403588055,0.480621786213,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:45:00.000+09:00",332.54,332.55,332.47,332.47,25,-0.000210500992362,-0.000150366895224,-0.00045096506524,44.4372033141,332.534310641,332.555218187,-0.0209075460774,-0.0201521338191,-0.000755412258291,332.538,332.5712,0.0984686537753,0.000313580063838,0.00084936595247,-0.443539041568,,,,,"",,,0,0,0.000150389508828,-0.000180467410593,1,0,0.000240572562699,-0.000204487908149,-0.000304295741784,-6.28855117076e-05,-6.06133901378e-05,-2.27212156974e-06,0.000296173049524,9.0255457597,"test",332.571833333,-0.000306199512787,0.999795512092,0.999693800487,796.6,360.3,0.0693866222592,25024832,0.357063558146,332.679223228,332.396776772,0.259246403092,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:46:00.000+09:00",332.47,332.47,332.47,332.47,10,0,-0.000120297133921,-0.00045096506524,44.4372033141,332.524416696,332.548905729,-0.0244890325683,-0.021019513569,-0.00346951899933,332.5305,332.5702,0.0914351785056,0.000313580063838,0.000835537436531,-0.463300911004,,,,,"",,,0,0.000150389508828,-0.00102264866003,-0.000180467410593,0,0,0,-0.00018193819815,-0.000301289772806,-7.36578715923e-05,-6.32222864287e-05,-1.04355851636e-05,0.000275017831701,8.10943545725,"test",332.568166667,-0.000295177580136,0.999818061802,0.99970482242,730,360.25,0.0277585010409,25024832,0.357113115892,332.669420841,332.391579159,0.282250094136,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:48:00.000+09:00",332.47,332.54,332.41,332.52,85,0.000150389508828,-0.00036075036075,3.00742834802e-05,48.0340547038,332.523737205,332.546764564,-0.02302735922,-0.0214210826992,-0.0016062765208,332.531,332.5682,0.0941898086123,0.000307406811822,0.000834171295793,-0.352568237155,,,,,"",,,0,0,-0.000811981234211,-0.000962348129436,0,0,0.000391012722952,-3.3079622652e-05,-0.00014493267847,-6.92510502224e-05,-6.44204339563e-05,-4.83061626609e-06,0.000283260581656,10.249386645,"test",332.567,-0.000141324905959,0.999966920377,0.999858675094,29.4,352.25,0.241305890703,25024917,0.412065294535,332.669693908,332.392306092,0.460344328774,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:49:00.000+09:00",332.46,332.54,332.46,332.52,124,0,-6.01431406749e-05,3.00742834802e-05,48.0340547038,332.52316225,332.544782004,-0.0216197535,-0.0214608168593,-0.000158936640705,332.5315,332.5684,0.0931762508543,0.000307406811822,0.000832759484891,-0.301045752633,,,,,"",,,0,-0.000481174064718,-0.000511247443763,-0.000721761097077,0,-0.000180440274269,0.000240587032359,-3.45831898634e-05,-0.000145533971358,-6.50179041863e-05,-6.45399280023e-05,-4.77976184005e-07,0.000280212470992,10.6270058267,"test",332.566,-0.000138318408978,0.99996541681,0.999861681591,53,352.2,0.352072685974,25024917,0.412123793299,332.66995938,332.39304062,0.458471574937,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:50:00.000+09:00",332.51,332.51,332.36,332.36,22,-0.000481174064718,-0.000541288266073,-0.00123208221895,38.7294302283,332.498060366,332.531094448,-0.0330340823121,-0.0237754699499,-0.00925861236222,332.511,332.5656,0.0979493757933,0.000267790684386,0.000658782732365,-0.437025934939,,,,,"",,,0,0.000481405704658,-0.000421229991575,-0.000120351426165,0,-3.00733790448e-05,0.000451100685673,-0.000454120314817,-0.000618223893271,-9.93924729573e-05,-7.15352929049e-05,-2.78571800524e-05,0.000294708676716,8.89739792579,"test",332.562333333,-0.00060840724596,0.999545879685,0.999391592754,53.2,353.1,0.0623052959502,25024895,0.407391673747,332.620526253,332.401473747,-0.189332449845,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:51:00.000+09:00",332.47,332.52,332.2,332.52,57,0.000481405704658,0.000150389508828,6.01503759399e-05,49.3049121101,332.501435694,332.530272637,-0.028836942979,-0.0247877645557,-0.00404917842326,332.512,332.565,0.113810134665,0.000232742659842,0.000658451168482,-0.368719684403,,,,,"",,,0,-0.00117286178275,-0.000691687718032,-0.000631540959942,0,0.000330966421952,0.000962811409315,2.40592820711e-05,-0.000135311893916,-8.67224316701e-05,-7.45451839158e-05,-1.21772477543e-05,0.000342265531893,9.84980403542,"test",332.5615,-0.000124788948811,1.00002405928,0.999875211051,59.6,337.35,0.168963983993,25024952,0.489995553579,332.621471457,332.402528543,0.536539204762,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:52:00.000+09:00",332.27,332.27,332.13,332.13,531,-0.00117286178275,-0.00102264866003,-0.00111278195489,33.931248012,332.444291741,332.500622812,-0.0563310709318,-0.0310964258309,-0.0252346451009,332.4935,332.5576,0.133537982189,0.000346217097772,0.00119958241743,0.228270728894,,,,,"",,,0,0.000361304308554,0.00105380423328,0.000812934694246,1,-0.000751834476122,0.000421027306628,-0.0010932544546,-0.00128579229583,-0.000169605488609,-9.36272719445e-05,-7.59782166649e-05,0.000402065402671,12.08029415,"test",332.555333333,-0.00127898515134,0.998906745545,0.998721014849,163.8,357.55,1.48510697805,25024421,0.38805761432,332.692926678,332.294073322,-0.411362519749,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:53:00.000+09:00",332.15,332.25,332.09,332.25,187,0.000361304308554,-0.000811981234211,-0.000751879699248,40.1182855018,332.414400704,332.482058159,-0.0676574552717,-0.0384086317191,-0.0292488235526,332.481,332.5522,0.135428126318,0.000357877253563,0.00135841109411,-0.223695209661,,,,,"",,,0,0.000300978179082,0.000872836719338,0.000150489089541,1,6.0217384759e-05,0.000481739078072,-0.000694776543622,-0.00090872951675,-0.00020363417689,-0.000115601600358,-8.80325765317e-05,0.000407609108558,11.0370124094,"test",332.549833333,-0.000901619256062,0.999305223456,0.999098380744,184.2,357,0.52380952381,25024608,0.414845938375,332.706822939,332.255177061,-0.0114626541516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:54:00.000+09:00",332.35,332.35,332.35,332.35,1,0.000300978179082,-0.000511247443763,-0.000451127819549,44.760644132,332.404492903,332.472276073,-0.0677831700079,-0.0442835393768,-0.023499630631,332.4735,332.549,0.132897545867,0.000365388868581,0.00139957438505,-0.442526384482,,,,,"",,,0,-0.000391153904017,-0.000300887618475,-0.000571686475102,0,0.000300978179082,0,-0.000371458176366,-0.000598408054151,-0.000203951165963,-0.000133243687007,-7.0707478956e-05,0.000399872260771,5.80919298906,"test",332.546833333,-0.000591896579981,0.999628541824,0.99940810342,159.6,339.05,0.00294941749005,25024609,0.43695620115,332.706160697,332.240839303,0.234592044314,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:55:00.000+09:00",332.32,332.32,332.05,332.22,437,-0.000391153904017,-0.000421229991575,-0.000842105263158,40.3781721152,332.37610938,332.453588957,-0.0774795770518,-0.0509227469118,-0.02655683014,332.4595,332.541,0.144833435448,0.00037402768824,0.00154617001179,0.132776258473,,,,,"",,,0,0.000210703750527,0.000421407501054,0.000180603214737,1,-9.02662855424e-05,0.000812396569881,-0.000720388498449,-0.000965294505039,-0.000233217678201,-0.000153280196592,-7.99374816085e-05,0.000435956400723,11.8857374831,"test",332.540833333,-0.000964793797253,0.999279611502,0.999035206203,242.6,335.65,1.30195143751,25024172,0.376284820498,332.716519455,332.202480545,0.0340819619073,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:57:00.000+09:00",332.3,332.36,332.19,332.29,143,0.000210703750527,-0.000691687718032,-0.000631578947368,43.5813767154,332.362861783,332.441471256,-0.0786094734304,-0.0564600922155,-0.0221493812148,332.449,332.5358,0.146631047202,0.000378010025449,0.00160340861982,-0.23938220425,,,,,"",,,0,0.000571789701767,0.000722260675915,-0.000391224532788,1,0.000240804286316,0.000511709108422,-0.000478268847252,-0.000739168534636,-0.000236568880888,-0.000169912101524,-6.66567793639e-05,0.000441274330259,10.7688737565,"test",332.5365,-0.000741272010742,0.999521731153,0.999258727989,259.8,326,0.438650306748,25024315,0.409355828221,332.715525796,332.182474204,0.201717427897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T15:59:00.000+09:00",332.35,332.48,332.35,332.48,29,0.000571789701767,0.00105380423328,-0.000450951507681,51.2389732319,332.380883047,332.444325237,-0.0634421902691,-0.0578565118263,-0.00558567844288,332.4415,332.5344,0.149728829545,0.000389979123707,0.00152731843046,-0.381383208441,,,,,"",,,0,0.000180461982676,-0.000751924927815,-0.000210538979788,0,0.000180565168979,0.000391224532788,0.000115809849252,-0.000163592097539,-0.000190815057354,-0.000174015013914,-1.68000434398e-05,0.000450339357388,9.1739792463,"test",332.535833333,-0.000167901704829,1.00011580985,0.999832098295,159.4,321.15,0.0903004826405,25024344,0.400435933364,332.695372015,332.187627985,0.575825608427,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:01:00.000+09:00",332.42,332.54,332.42,332.54,221,0.000180461982676,0.000872836719338,0.00012030075188,53.3904053785,332.405362578,332.451412257,-0.0460496785015,-0.0554951451613,0.00944546665981,332.4435,332.5332,0.14760534172,0.000382809313743,0.00154193151971,-0.134008209059,,,,,"",,,0,-0.000872075539785,-3.00715703375e-05,-0.000330787273711,0,-0.000180461982676,0.000360923965351,0.000290274888815,2.04490859861e-05,-0.000138478614607,-0.00016688261611,2.8404001503e-05,0.000443872441571,11.2049364621,"test",332.5345,1.65396372407e-05,1.00029027489,1.00001653964,166.2,323.6,0.682941903585,25024565,0.458127317676,332.699802556,332.187197444,0.688254072963,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:02:00.000+09:00",332.41,332.41,332.25,332.25,65,-0.000872075539785,-0.000300887618475,-0.000751879699248,43.4188191288,332.381460643,332.43649283,-0.0550321871906,-0.0554025535672,0.000370366376533,332.431,332.5264,0.15777638874,0.000428016807237,0.00161339698681,-0.313521711489,,,,,"",,,0,0.00033107599699,0.000541760722348,3.00978179082e-05,1,-0.000390930414386,0.000481145125399,-0.000544473890823,-0.00083121219849,-0.000165634874915,-0.000166749596891,1.11472197602e-06,0.000474872501851,9.98032127075,"test",332.530166667,-0.000842530076219,0.999455526109,0.999157469924,179,305.55,0.212731140566,25024500,0.474554082802,332.699171587,332.162828413,0.16252949815,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:03:00.000+09:00",332.36,332.36,332.36,332.36,1,0.00033107599699,0.000421407501054,-0.000421052631579,47.429537782,332.378159006,332.430826695,-0.0526676890162,-0.054855580657,0.0021878916408,332.424,332.5234,0.154363789544,0.000435484767218,0.00161185975016,-0.382812183288,,,,,"",,,0,0.000511493561199,0.000150439282706,-0.000391142135034,1,0.00033107599699,0,-0.000192525208769,-0.000491393989115,-0.000158465787147,-0.000165048684129,6.5828969816e-06,0.000464447555495,5.80922298711,"test",332.527833333,-0.000504719655047,0.999807474791,0.999495280345,91.8,295.7,0.00338180588434,25024501,0.490530943524,332.691910433,332.156089567,0.380557096391,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:04:00.000+09:00",332.38,332.56,332.38,332.53,594,0.000511493561199,0.000722260675915,3.00733790448e-05,52.9770810113,332.401519159,332.438172866,-0.0366537068109,-0.0512152058878,0.0145614990769,332.4245,332.5234,0.157623518862,0.000450537668388,0.00161637603158,0.350147421898,,,,,"",,,0,-0.000902174239918,-0.000360869695967,-0.000360869695967,0,6.01757130823e-05,0.00054158141774,0.000317365296481,1.98482272222e-05,-0.000110226766941,-0.000154016798147,4.37900312058e-05,0.000474012927743,12.1936144636,"test",332.5275,7.51817518818e-06,1.0003173653,1.00000751818,182,324.5,1.83050847458,25025095,0.535747303544,332.693161497,332.155838503,0.696343728365,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:05:00.000+09:00",332.38,332.48,332.23,332.23,106,-0.000902174239918,-0.000751924927815,-0.000842079937445,44.1274570456,332.375131596,332.422752653,-0.0476210574271,-0.0504963761956,0.0028753187685,332.4105,332.5142,0.167793267515,0.000491806339421,0.00167495564721,-0.267985838928,,,,,"",,,0,0.000902988893236,0.000541793335942,0.000300996297745,1,-0.000451087119959,0.000751811866599,-0.000543003304649,-0.000854700340617,-0.000143337619803,-0.000151992222845,8.65460304158e-06,0.000505051523087,10.4692949897,"test",332.523,-0.000881142056339,0.999456996695,0.999118857944,197.4,312.65,0.339037262114,25024989,0.593954901647,332.688886422,332.132113578,0.175810338289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:06:00.000+09:00",332.42,332.54,332.25,332.53,318,0.000902988893236,-3.00715703375e-05,-0.000330687830688,52.6462132463,332.398957504,332.430696901,-0.0317393969991,-0.0467449803563,0.0150055833572,332.405,332.5132,0.177950891264,0.000525828190311,0.00158846934101,0.951305688818,,,,,"",,,0,-0.000300724746639,-0.00099239166391,-0.000481159594623,0,0.000571892965717,0.000872889263462,0.000376047291707,5.0524310012e-05,-9.54482212105e-05,-0.000140573723743,4.51255025328e-05,0.000535142366896,11.5687909211,"test",332.523166667,2.05499466452e-05,1.00037604729,1.00002054995,216.8,149.15,2.13208179685,25025307,0.148843446195,332.669007576,332.140992424,0.736735630962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:08:00.000+09:00",332.46,332.46,332.43,332.43,10,-0.000300724746639,0.000541760722348,-0.000330787273711,49.9143044081,332.403733273,332.430645279,-0.0269120060997,-0.042778385505,0.0158663794053,332.3995,332.511,0.172382970459,0.000525830878435,0.00154644910427,-0.785806816503,,,,,"",,,0,-6.01630418433e-05,-0.000451222813826,6.01630418433e-05,0,-0.000210507322648,9.02174239917e-05,9.17570573962e-05,-0.000243600963578,-8.09554074532e-05,-0.000128683889857,4.77284824033e-05,0.000518554193242,8.10931517458,"test",332.521833333,-0.000276172341566,1.00009175706,0.999723827658,205.8,149.35,0.0669568128557,25025297,0.147304988283,332.656519455,332.142480545,0.559334029903,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:09:00.000+09:00",332.41,332.45,332.41,332.41,18,-6.01630418433e-05,0.000150439282706,-0.000390930414386,49.3625933212,332.404697385,332.429115999,-0.0244186142999,-0.039106431264,0.0146878169641,332.393,332.5084,0.162927043998,0.000525900516983,0.00149777938599,-0.739390703876,,,,,"",,,0,0,-0.000270749977438,-0.000210583315785,0,-6.01630418433e-05,0.000120326083687,5.11442780085e-05,-0.000295932373438,-7.34593252305e-05,-0.000117645170915,4.41858456849e-05,0.000490138816516,8.69690802031,"test",332.518333333,-0.00032579657262,1.00005114428,0.999674203427,209.2,149.2,0.120643431635,25025279,0.141420911528,332.641925692,332.144074308,0.534146736487,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:10:00.000+09:00",332.5,332.51,332.4,332.41,152,0,-0.000360869695967,-0.000180467410593,49.3625933212,332.405513172,332.427699999,-0.0221868273992,-0.035722510491,0.0135356830918,332.39,332.5044,0.159146540855,0.000524074102378,0.00148365811317,-0.0202691921139,,,,,"",,,0,0,-0.000300833308264,6.01666616526e-05,0,0.000270749977437,0.00033091663909,6.01702818981e-05,-0.000283906017485,-6.67453668638e-05,-0.000107465210105,4.07198432412e-05,0.000478765803843,10.8302694591,"test",332.516,-0.000318781652612,1.00006017028,0.999681218347,120.8,155.55,0.977177756348,25025279,0.143683702989,332.63657656,332.14342344,0.540555355283,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:11:00.000+09:00",332.41,332.41,332.4,332.41,108,0,0.000541793335942,-0.000180467410593,49.3625933212,332.406203453,332.426388888,-0.0201854350707,-0.032615095407,0.0124296603362,332.387,332.5018,0.148493216509,0.000524074102378,0.00146851333117,-0.304321446807,,,,,"",,,0,-0.000631749947354,-3.00833308265e-05,-0.000180499984958,0,0,3.00833308265e-05,6.91964487181e-05,-0.000276088730948,-6.07245121108e-05,-9.81170705062e-05,3.73925583954e-05,0.00044671705577,10.4885282284,"test",332.513666667,-0.000311766634153,1.00006919645,0.999688233366,121.2,160.45,0.673106886881,25025279,0.139295730757,332.63105737,332.14294263,0.547120068473,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:12:00.000+09:00",332.42,332.42,332.2,332.2,221,-0.000631749947354,-0.00099239166391,-0.000962348129436,43.1131693697,332.374479845,332.409619341,-0.0351394959521,-0.033119975516,-0.00201952043614,332.371,332.4962,0.153600843901,0.000539679338494,0.0014982652496,0.312641708458,,,,,"",,,0,0.000240818783865,0.000301023479832,0.00057194461168,1,3.00833308264e-05,0.000661833278181,-0.000514485319116,-0.000890837248666,-0.00010577813351,-9.96989028176e-05,-6.07923069277e-06,0.000462374605361,11.2039135196,"test",332.507,-0.000923288833017,0.999485514681,0.999076711167,101.8,167.25,1.32137518685,25025058,0.0421524663677,332.61998996,332.12201004,0.156612659705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:15:00.000+09:00",332.36,332.36,332.28,332.28,31,0.000240818783865,-0.000451222813826,-0.000721761097077,45.9219536696,332.359944484,332.400017908,-0.0400734240393,-0.0345106652207,-0.00556275881863,332.359,332.4914,0.154057926479,0.000543290224826,0.00145715154177,-0.755147479758,,,,,"",,,0,0.000120380402071,-0.000361141206211,0.000722282412423,0,0.00048163756773,0.000240818783865,-0.000237694781847,-0.000635805918589,-0.000120601372455,-0.000103860193875,-1.67411785802e-05,0.000463638878293,9.24006226771,"test",332.501833333,-0.0006671642412,0.999762305218,0.999332835759,106,162.6,0.190651906519,25025089,0.0528905289053,332.601148715,332.116851285,0.336877102324,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:17:00.000+09:00",332.32,332.32,332.32,332.32,2,0.000120380402071,-0.000270749977438,-0.000120351426165,47.3224654898,332.353799179,332.394090656,-0.0402914768251,-0.0356668275415,-0.00462464928353,332.357,332.483,0.145910931731,0.000534387972303,0.0014607344638,-0.911324159667,,,,,"",,,0,-3.00914780934e-05,-0.000120365912374,0.000812469908522,0,0.000120380402071,0,-0.000111326074071,-0.000490250629356,-0.000121243009223,-0.000107326755963,-1.39162532605e-05,0.000439067560577,6.50074898386,"test",332.498666667,-0.000537345513165,0.999888673926,0.999462654487,102.8,161.6,0.0123762376238,25025091,0.0606435643564,332.599742662,332.114257338,0.423787603545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:20:00.000+09:00",332.35,332.35,332.21,332.31,165,-3.00914780934e-05,-0.000300833308264,-0.000631540959942,46.9947928224,332.347060844,332.387861718,-0.0408008745709,-0.0366936369474,-0.00410723762353,332.3465,332.475,0.145488722321,0.000522564468942,0.00139336802535,-0.0115288042407,,,,,"",,,0,0.000270831452559,-0.000451385754266,0.000481478137883,0,9.02744342803e-05,0.000421280693308,-0.000109825137319,-0.000496277915633,-0.000122779556953,-0.000110419899935,-1.23596570176e-05,0.000437810244415,10.9120319797,"test",332.495,-0.000556399344351,0.999890174863,0.999443600656,105.4,167,0.988023952096,25024926,-0.00778443113772,332.578040493,332.114959507,0.421180093614,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:21:00.000+09:00",332.35,332.4,332.35,332.4,190,0.000270831452559,-3.00833308265e-05,0.000812934694246,50.3283552089,332.355205329,332.38876085,-0.0335555209579,-0.0360660137495,0.0025104927916,332.36,332.4658,0.141525242156,0.000455291833219,0.00126340339122,0.262908567719,,,,,"",,,0,-0.000300842358604,3.00842358605e-05,0.000451263537906,1,0.000120369534471,0.000150461918088,0.000120351426164,-0.000197915093824,-0.000100949220692,-0.000108501846419,7.55262572684e-06,0.000425767876521,11.0533789688,"test",332.490166667,-0.000271185964898,1.00012035143,0.999728814035,121.8,149.95,1.26708902968,25025116,0.231743914638,332.569952376,332.150047624,0.595259698526,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:22:00.000+09:00",332.3,332.3,332.3,332.3,1,-0.000300842358604,0.000301023479832,0.000150489089541,46.8059954502,332.346712202,332.382185972,-0.0354737707373,-0.0359475651471,0.000473794409802,332.3625,332.4574,0.13855915343,0.000454851688912,0.0012384267428,-0.898448373261,,,,,"",,,0,-0.000421306048751,0.000391212759555,0.000631959073127,1,-0.000300842358604,0,-0.000188047688894,-0.000473444116449,-0.000106752244169,-0.000108178047388,1.42580321939e-06,0.0004169700675,5.80904298531,"test",332.4855,-0.000557919067147,0.999811952311,0.999442080933,77.8,140.65,0.00710984713829,25025115,0.180234624956,332.568303304,332.156696696,0.348155985013,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:23:00.000+09:00",332.26,332.26,332.15,332.16,458,-0.000421306048751,-0.000361141206211,-0.000571686475102,42.3384530925,332.317987248,332.365727752,-0.0477405046586,-0.0383061530494,-0.00943435160925,332.353,332.4458,0.139376356757,0.000458783480348,0.00134780316521,1.76953490487,,,,,"",,,0,0.0003612716763,0.00030105973025,0.00102360308285,1,-0.000120373156786,0.000331026181162,-0.000580707861821,-0.000859689007953,-0.000143727434546,-0.00011532440104,-2.84030335057e-05,0.000419606083685,11.932492538,"test",332.479166667,-0.000959959897237,0.999419292138,0.999040040103,163.2,163.5,2.80122324159,25024657,0.0146788990826,332.576973213,332.129026787,0.0691449042341,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:24:00.000+09:00",332.18,332.28,332.17,332.28,97,0.0003612716763,-0.000120365912374,0.000180603214737,47.0074136259,332.312143056,332.359377548,-0.0472344927206,-0.0400918209836,-0.00714267173695,332.356,332.4368,0.137992331274,0.000458351542177,0.00131366692557,-0.320254213023,,,,,"",,,0,-0.000361141206211,-0.000150475502588,0.000872757915011,0,6.021194605e-05,0.000331165703275,-0.000228670461794,-0.000471668599866,-0.000142152680633,-0.000120656738244,-2.14959423888e-05,0.000415289308035,10.3807199909,"test",332.474833333,-0.000586009266867,0.999771329538,0.999413990733,182.2,146.5,0.662116040956,25024754,0.198634812287,332.574302542,332.137697458,0.32592964979,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:25:00.000+09:00",332.19,332.19,332.16,332.16,140,-0.000361141206211,-0.000451385754266,-0.000391224532788,43.237118552,332.288736432,332.344608841,-0.0558724093763,-0.0432479386622,-0.0126244707141,332.3495,332.4276,0.136707164754,0.000462701105404,0.00140226754209,-0.0410818458759,,,,,"",,,0,0.000752649325626,0.000752649325626,0.00141498073218,1,-0.000270855904659,9.02853015528e-05,-0.000570182894814,-0.000804987311523,-0.000168209324953,-0.000130202127475,-3.80071974775e-05,0.000411570221443,10.7472807072,"test",332.467333333,-0.000924401595345,0.999429817105,0.999075598405,177.2,146.35,0.956610864366,25024614,0.102152374445,332.582521458,332.116478542,0.0933850868678,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:26:00.000+09:00",332.23,332.53,332.23,332.41,283,0.000752649325626,3.00842358605e-05,-0.000210538979788,51.8938345621,332.307392365,332.349452631,-0.0420602653387,-0.0430104039975,0.000950138658756,332.346,332.4234,0.153370938701,0.000475751329824,0.00136666907761,0.80050171078,,,,,"",,,0,6.01666616526e-05,-0.000240666646611,0.000270749977437,0,0.000210741811175,0.000903179190751,0.000192570393506,-4.03100383426e-05,-0.000126531287683,-0.000129389621243,2.85833356023e-06,0.000461390868808,11.4518266745,"test",332.465166667,-0.000165932170338,1.00019257039,0.99983406783,195.8,159.05,1.77931468092,25024897,0.173844702924,332.573103501,332.118896499,0.640904917409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:27:00.000+09:00",332.44,332.44,332.43,332.43,2,6.01666616526e-05,0.000391212759555,-0.000330787273711,52.5177059957,332.326255078,332.355419102,-0.0291640241088,-0.0402411280197,0.0110771039109,332.3405,332.4218,0.144558728793,0.000474057528077,0.00128139402703,-0.925927096378,,,,,"",,,0,-0.000511385855669,-0.00018048912553,6.01630418433e-05,0,9.02499924791e-05,3.00833308264e-05,0.000269302116354,2.46674556239e-05,-8.7729820139e-05,-0.000121051433444,3.33216133048e-05,0.000434854642461,6.50107943823,"test",332.464333333,-0.000103269222864,1.00026930212,0.999896730777,196,148.1,0.0135043889264,25024899,0.112761647535,332.553429566,332.127570434,0.710163392894,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:28:00.000+09:00",332.43,332.43,332.25,332.26,27,-0.000511385855669,0.00030105973025,3.00978179082e-05,46.9447570485,332.316061989,332.348351021,-0.0322890314175,-0.0386507086993,0.00636167728177,332.341,332.4168,0.147090248165,0.000447267127207,0.00127653588366,-0.749680196909,,,,,"",,,0,-9.02907361704e-05,0.00057184132908,0.000541744417023,1,0,0.000541467376591,-0.000243725571025,-0.000471696978011,-9.71800138973e-05,-0.000116326698066,1.91466841683e-05,0.000442696226345,9.10186612479,"test",332.46,-0.000601576129459,0.999756274429,0.999398423871,109.8,146.2,0.184678522572,25024872,0.127222982216,332.553122606,332.128877394,0.309072683232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:30:00.000+09:00",332.24,332.25,332.23,332.23,54,-9.02907361704e-05,-0.000150475502588,-0.000391142135034,46.0167479021,332.302821683,332.339584278,-0.0367625951902,-0.0382730859975,0.00151049080725,332.3345,332.406,0.138726659011,0.000441133413066,0.001307714563,-0.604186364158,,,,,"",,,0,0.000541793335942,0.00033109592752,0.000361195557295,1,-6.01938241136e-05,6.01938241136e-05,-0.000314442226131,-0.000529472993869,-0.000110654050478,-0.000115200571885,4.54652140761e-06,0.000417562107608,9.79486728521,"test",332.4515,-0.000666262597702,0.999685557774,0.999333737402,101.2,148.85,0.36278132348,25024818,0.106483036614,332.551799333,332.117200667,0.259548272209,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:31:00.000+09:00",332.36,332.41,332.36,332.41,8,0.000541793335942,0.000752649325626,-0.000360869695967,52.1311511625,332.319310655,332.344800258,-0.0254896027593,-0.0357163893498,0.0102267865906,332.3285,332.4042,0.141674754796,0.000443002352724,0.00121218879301,-0.914751593832,,,,,"",,,0,-0.000240666646611,6.01666616526e-05,-0.000300833308264,1,0.000391295187069,0.000150498148873,0.000245239273791,1.74486363287e-05,-7.6681215244e-05,-0.000107446795674,3.07655804295e-05,0.000426204851826,7.88618665939,"test",332.4465,-0.000109792101887,1.00024523927,0.999890207898,74.8,119.55,0.0669176076955,25024826,-0.112505227938,332.529922442,332.127077558,0.702311121175,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:32:00.000+09:00",332.44,332.44,332.33,332.33,2,-0.000240666646611,-0.000240666646611,0.000300996297745,49.4503384885,332.32095517,332.343703942,-0.0227487727606,-0.033122866032,0.0103740932714,332.3335,332.4008,0.13941227231,0.000398176482956,0.0011813022047,-0.901677625296,,,,,"",,,0,0.000120362290494,6.01811452474e-05,-6.01811452471e-05,1,9.02499924791e-05,0.00033091663909,-1.05315895028e-05,-0.000212995877267,-6.84523598849e-05,-9.96686005837e-05,3.12162406987e-05,0.000419499510457,6.50077902968,"test",332.437666667,-0.000323870239333,0.99998946841,0.999676129761,18.6,114.35,0.017490161784,25024824,-0.072146917359,332.529793148,332.137206852,0.491084762679,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:33:00.000+09:00",332.37,332.37,332.37,332.37,1,0.000120362290494,-0.00018048912553,-0.000481159594623,50.812347365,332.328500528,332.345651799,-0.0171512703654,-0.0299285468987,0.0127772765332,332.3255,332.3982,0.132311395717,0.00034373249893,0.00105651483667,-0.828686550936,,,,,"",,,0,0.000240695610314,6.01739025783e-05,-0.000180521707735,1,0.000120362290494,0,0.000133904861348,-8.48380045382e-05,-5.16029436034e-05,-9.00458732698e-05,3.84429296664e-05,0.000398084651793,5.80925298426,"test",332.431833333,-0.000186003045236,1.00013390486,0.999813996955,18.4,98.5,0.010152284264,25024825,-0.244670050761,332.501053411,332.149946589,0.626742054822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:36:00.000+09:00",332.37,332.45,332.37,332.45,6,0.000240695610314,0.00057184132908,6.01630418433e-05,53.5102928829,332.347192755,332.353381295,-0.00618854033661,-0.0251805455863,0.0189920052496,332.3265,332.3972,0.128574867451,0.000342189696581,0.00107202990762,-0.783467331247,,,,,"",,,0,-0.000330876823583,0.000210557978643,0.00120770040608,1,0,0.000240695610314,0.000371622485718,0.000158846103397,-1.8614950629e-05,-7.57423539969e-05,5.71274033679e-05,0.000386749488498,7.59875014497,"test",332.427,6.9188122505e-05,1.00037162249,1.00006918812,14.2,98.3,0.0610376398779,25024831,-0.237029501526,332.504631974,332.148368026,0.846653095288,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:37:00.000+09:00",332.37,332.37,332.29,332.34,11,-0.000330876823583,0.00033109592752,-0.000210583315785,49.490648746,332.346086177,332.352390088,-0.00630391093694,-0.0214052186564,0.0151013077195,332.323,332.394,0.130819519776,0.000349694988514,0.00104800375784,-0.736503556071,,,,,"",,,0,0.000270807004875,0.000752241680207,0.00156977793826,1,-0.000240637689878,0.000240637689878,5.11550509594e-05,-0.000162457806098,-1.89682582203e-05,-6.44075905891e-05,4.54393323688e-05,0.000393631581441,8.20432731909,"test",332.4205,-0.000242163163824,1.00005115505,0.999757836836,5.6,97.95,0.112302194997,25024820,-0.234303215926,332.497137876,332.148862124,0.5488118965,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:38:00.000+09:00",332.39,332.43,332.39,332.43,5,0.000270807004875,6.01666616526e-05,6.01666616526e-05,52.6262616494,332.358995996,332.35813897,0.000857025611936,-0.0169527698027,0.0178097954147,332.324,332.3926,0.127903839792,0.000355040245001,0.00106125696345,-0.719110928546,,,,,"",,,0,-0.000240652167374,0.000120326083687,-0.000270733688295,1,0.000150448336041,0.000120358668833,0.000318965828529,0.000112517547021,2.57806338759e-06,-5.09965099501e-05,5.35745733377e-05,0.000384754203267,7.41646867356,"test",332.417333333,3.81047117477e-05,1.00031896583,1.00003810471,5,90.6,0.0551876379691,25024825,-0.25055187638,332.50034058,332.14765942,0.800554756777,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:39:00.000+09:00",332.38,332.42,332.35,332.35,73,-0.000240652167374,6.01811452474e-05,-0.000180499984958,49.6742752459,332.357611997,332.357536084,7.59129296171e-05,-0.0135470332563,0.0136229461859,332.321,332.387,0.12448213695,0.000358996345411,0.00103745050029,-0.133165880081,,,,,"",,,0,0.00012035504739,0.000601775236949,0.000661952760644,1,-0.000150407604608,0.000210570646452,8.72650238775e-05,-0.000111316026199,2.28412606039e-07,-4.07613457387e-05,4.09897583447e-05,0.000374551337294,10.0966892883,"test",332.412833333,-0.000189021984209,1.00008726502,0.999810978016,19.2,88.85,0.821609454136,25024752,-0.296567248171,332.493383294,332.148616706,0.584114879556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:41:00.000+09:00",332.35,332.39,332.35,332.39,36,0.00012035504739,6.01739025783e-05,0.00057194461168,51.1497550377,332.362594766,332.359940818,0.00265394814511,-0.010306836976,0.0129607851211,332.3305,332.3848,0.118447698596,0.000330010719307,0.000995791891469,-0.377383249793,,,,,"",,,0,0.000391106832335,0.000361021691387,0.00069466590451,1,0,0.00012035504739,0.000179038637742,1.56445180401e-05,7.98444040167e-06,-3.1008264316e-05,3.89927047176e-05,0.000356351570734,9.38991148309,"test",332.410833333,-6.26734487695e-05,1.00017903864,0.999937326551,26.2,79.6,0.452261306533,25024788,-0.16959798995,332.495966009,332.165033991,0.679795235606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:42:00.000+09:00",332.39,332.53,332.39,332.52,145,0.000391106832335,0.000210557978643,0.000722282412423,55.6960130798,332.386810956,332.371797054,0.0150139022525,-0.0052426891303,0.0202565913828,332.3425,332.3852,0.119987148696,0.000336405511562,0.00110104331908,0.515517708111,,,,,"",,,0,0.000210513653314,-6.01467580896e-05,0.000751834476122,0,0,0.000421191973284,0.000534087575317,0.000405553556536,4.51518773381e-05,-1.5766537743e-05,6.09184150811e-05,0.000360841900326,10.7834544911,"test",332.411,0.000327907319553,1.00053408758,1.00032790732,54,85.3,1.69988276671,25024933,-0.0914419695193,332.525461745,332.159538255,0.98507408025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:43:00.000+09:00",332.56,332.59,332.56,332.59,68,0.000210513653314,0.000752241680207,0.000812469908522,57.9645329353,332.418070809,332.387960235,0.0301105739633,0.00182796348843,0.0282826104749,332.356,332.387,0.116416638075,0.000338103060318,0.00127505904639,-0.18020230057,,,,,"",,,0,-0.000360804594245,-6.01340990408e-05,-3.00670495204e-05,0,0.000120293516179,9.02201371345e-05,0.000704064316576,0.000610733873466,9.05336118444e-05,5.49614687281e-06,8.50374649716e-05,0.000350030482201,10.0264624206,"test",332.408,0.000547519915284,1.00070406432,1.00054751992,65.4,88.6,0.767494356659,25025001,-0.0507900677201,332.567886762,332.144113238,1.05218173509,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:44:00.000+09:00",332.54,332.54,332.47,332.47,82,-0.000360804594245,0.000120326083687,0.000481478137883,52.9583985074,332.426059915,332.394037255,0.0320226606432,0.00786690291938,0.0241557577238,332.364,332.386,0.116672592498,0.000349068501253,0.00130200655535,-0.0216880006952,,,,,"",,,0,0.000240623214125,0.000481246428249,0.00136553674016,1,-0.000150335247602,0.000210469346643,0.000318927440998,0.000252718225196,9.63174441098e-05,2.36619933208e-05,7.26554507889e-05,0.00035092667759,10.2133055574,"test",332.4075,0.000188022231749,1.00031892744,1.00018802223,80.8,84.45,0.97098875074,25024919,-0.00414446417999,332.580370053,332.147629947,0.744950718327,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:48:00.000+09:00",332.57,332.57,332.55,332.55,63,0.000240623214125,0.000601775236949,0.000451263537906,55.7049562024,332.445127621,332.405590051,0.0395375700289,0.0142010363413,0.0253365336876,332.3715,332.3868,0.115481693034,0.000348061661822,0.00138857743177,-0.136782488837,,,,,"",,,0,-0.000120282664261,-0.000150353330326,0.000481130657044,0,0.000300779017656,6.01558035311e-05,0.000537049656785,0.000490994227208,0.000118892106537,4.27034621599e-05,7.61886443771e-05,0.000347261142788,9.9499726812,"test",332.408333333,0.000426182656873,1.00053704966,1.00042618266,78.8,78.1,0.806658130602,25024982,-0.0857874519846,332.602261782,332.140738218,0.886762484035,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:49:00.000+09:00",332.5,332.56,332.5,332.51,8,-0.000120282664261,0.000361021691387,0.000631959073127,54.0070572911,332.455107987,332.413324121,0.0417838657581,0.0197176022246,0.0220662635334,332.382,332.3842,0.11151871496,0.00034184075136,0.0014191346601,-0.639523751187,,,,,"",,,0,-3.00742834801e-05,-0.000180445700881,0.000631559953084,0,-0.000150353330326,0.000180423996392,0.000385099072753,0.000378477677339,0.000125661982371,5.92992758853e-05,6.63627064853e-05,0.000335384544707,7.88648733441,"test",332.4085,0.000305347185767,1.00038509907,1.00030534719,73.2,78.45,0.101975780752,25024974,-0.0898661567878,332.617847408,332.146152592,0.7713618965,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:50:00.000+09:00",332.5,332.5,332.5,332.5,30,-3.00742834801e-05,-6.01467580896e-05,0.00102360308285,53.5674713133,332.46201445,332.419744556,0.0422698938564,0.024228060551,0.0180418333054,332.399,332.3834,0.104267378178,0.000326197180042,0.00130990901942,-0.399188728771,,,,,"",,,0,0.000210526315789,-0.00018045112782,0.0012030075188,0,-3.00742834801e-05,0,0.000303851696305,0.000350799709011,0.00012712750032,7.28663475218e-05,5.42611527982e-05,0.000313586099782,9.20793748736,"test",332.4085,0.000275263719189,1.0003038517,1.00027526372,50.2,57.05,0.525854513585,25024944,0.251533742331,332.616706224,332.181293776,0.731963969864,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:52:00.000+09:00",332.54,332.57,332.5,332.57,329,0.000210526315789,-6.01340990408e-05,0.000872757915011,56.2518031206,332.478627612,332.430874589,0.0477530224934,0.0289330529395,0.0188199695539,332.4135,332.384,0.101819708308,0.000320639890328,0.00133956928989,2.89721148955,,,,,"",,,0,0.000180413146105,-0.00066151486905,0.00117268544968,0,0.00012030075188,0.000210526315789,0.00047079917031,0.000559593722923,0.000143587883734,8.69983851203e-05,5.65894986136e-05,0.000306160231854,11.6029172544,"test",332.409666667,0.000482336554593,1.00047079917,1.00048233655,102.4,68.65,4.79242534596,25025273,0.378004369993,332.636145458,332.190854542,0.851455631198,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:53:00.000+09:00",332.62,332.63,332.62,332.63,99,0.000180413146105,0.000481246428249,0.00141498073218,58.4681272283,332.501915672,332.44562462,0.0562910517961,0.0344046527108,0.0218863990853,332.437,332.3872,0.0988325862857,0.000307925314659,0.00126029944321,0.36539582117,,,,,"",,,0,-0.00039082463999,-0.000962029883053,0.0016534888615,0,0.000150344288421,3.00688576841e-05,0.000580561128875,0.000730473375629,0.000169230231176,0.000103432200075,6.57980311014e-05,0.000297124691957,10.4021809779,"test",332.411833333,0.000656314381106,1.00058056113,1.00065631438,105.8,66.6,1.48648648649,25025372,0.569069069069,332.646485083,332.227514917,0.960653324893,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:54:00.000+09:00",332.51,332.51,332.5,332.5,78,-0.00039082463999,-0.000150353330326,0.000270749977437,52.2873062333,332.501620953,332.449652426,0.0519685271551,0.0379174275996,0.0140510995555,332.4415,332.3878,0.101058830122,0.000280984463202,0.00126839794652,0.294006558924,,,,,"",,,0,-0.00015037593985,-0.000571428571429,0.00155879699248,0,-0.000360761206145,3.00634338454e-05,0.000175970809902,0.000337557515649,0.000156296322271,0.00011403737624,4.22589460315e-05,0.000303936331195,10.163387244,"test",332.409666667,0.000271753027639,1.00017597081,1.00027175303,108.8,56.35,1.38420585626,25025294,0.352262644188,332.652334058,332.230665942,0.638734701033,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:55:00.000+09:00",332.5,332.5,332.45,332.45,10,-0.00015037593985,-0.000180445700881,6.01630418433e-05,50.0938802136,332.493679268,332.449678172,0.0440010958592,0.0391341612516,0.00486693460763,332.4425,332.3864,0.097411770828,0.000282978637761,0.00126816583332,-0.637244708894,,,,,"",,,0,-3.00797112347e-05,-0.000421115957287,0.00165438411791,0,0,0.00015037593985,2.25602923813e-05,0.00019134356881,0.000132354025746,0.000117714426986,1.46395987596e-05,0.000293011793737,8.10937531772,"test",332.408833333,0.000123843479891,1.00002256029,1.00012384348,109.2,56.75,0.176211453744,25025284,0.339207048458,332.65329611,332.23170389,0.517789702095,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:56:00.000+09:00",332.44,332.49,332.44,332.44,112,-3.00797112347e-05,-0.00018045112782,0.000541744417023,49.645321058,332.485420919,332.44896127,0.0364596485948,0.0385992587202,-0.00213961012544,332.4515,332.3848,0.0940252157689,0.000257527722847,0.00116421558332,0.689415842319,,,,,"",,,0,-0.000270725544459,0.0012378173505,0.00312838406931,1,-3.00797112347e-05,0.000150398556174,-3.45915118446e-05,0.000166072576123,0.000109672869073,0.000116108948142,-6.43607906822e-06,0.000282833641466,10.5249851213,"test",332.407833333,9.67686782349e-05,0.999965408488,1.00009676868,125.6,61,1.83606557377,25025172,0.245901639344,332.645022608,332.257977392,0.470287709304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:57:00.000+09:00",332.35,332.35,332.35,332.35,50,-0.000270725544459,-0.00066151486905,0.000361195557295,45.6807561752,332.464586931,332.441630806,0.0229561255404,0.0354706320842,-0.0125145065439,332.4575,332.3846,0.0937377003568,0.000264547447043,0.00103421145262,-0.145946478987,,,,,"",,,0,-0.00012035504739,0.00153964194373,0.00199338047239,1,-0.000270725544459,0,-0.000323349601077,-0.000104096278829,6.90721394324e-05,0.000106726740136,-3.76546007037e-05,0.000282045134216,9.71827181163,"test",332.405333333,-0.000166463434201,0.999676650399,0.999833536566,69.8,60.8,0.822368421053,25025122,0.25,332.629415677,332.285584323,0.187346721739,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:58:00.000+09:00",332.31,332.31,332.31,332.31,118,-0.00012035504739,-0.000962029883053,-0.000300833308264,43.9990031837,332.440804327,332.431880376,0.00892395077642,0.0301612958227,-0.0212373450462,332.4525,332.3804,0.0898992931885,0.000236927106054,0.00109870440322,0.699037465526,,,,,"",,,0,0,9.02771508531e-05,0.00219674400409,1,-0.00012035504739,0,-0.000428632661809,-0.000211805509591,2.6854295015e-05,9.07625284303e-05,-6.39082334153e-05,0.000270528401759,10.5767783944,"test",332.401833333,-0.000276272042222,0.999571367338,0.999723727958,73.6,66.3,1.77978883861,25025004,0.134238310709,332.635133513,332.269866487,0.109874447985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T16:59:00.000+09:00",332.31,332.31,332.31,332.31,103,0,-0.000571428571429,-6.01811452471e-05,43.9990031837,332.420680584,332.4228522,-0.0021716157853,0.0236947135011,-0.0258663292864,332.4515,332.384,0.0834779151036,0.000231203394685,0.00111596441317,0.434540134644,,,,,"",,,0,0,0.00078240197406,0.00177545063344,1,0,0,-0.000425625993566,-0.000222634061808,-6.53490952815e-06,7.13030408386e-05,-7.78379503668e-05,0.00025120494449,10.4408264719,"test",332.3985,-0.000266246688839,0.999574374006,0.999733753311,78.6,71.35,1.44358794674,25025004,0.126138752628,332.637002022,332.265997978,0.118602539164,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:00:00.000+09:00",332.44,332.44,332.31,332.31,53,0,-0.000421115957287,-0.000180521707735,43.9990031837,332.403652802,332.414492778,-0.0108399757322,0.0167877756544,-0.0276277513866,332.4485,332.3852,0.0868009211676,0.00022947448863,0.00115799206887,-0.294293607177,,,,,"",,,0,0.0016295025729,0.000935572206674,0.00222683638771,1,0.00039120098703,0.00039120098703,-0.00041660588031,-0.000226243527088,-3.26200708139e-05,5.05184185081e-05,-8.3138489322e-05,0.000261204661815,9.77641695822,"test",332.393,-0.000249704416158,0.99958339412,0.999750295584,87.2,73.95,0.716700473293,25025004,0.121027721433,332.640986363,332.256013637,0.14023425418,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:01:00.000+09:00",332.78,333.489,332.09,332.8515,8523,0.0016295025729,0.0012378173505,0.00120770040608,65.4842015747,332.472552371,332.446863683,0.0256886878506,0.0185679580937,0.00712072975695,332.468575,332.39523,0.180529426798,0.000423029303609,0.0015677589161,4.35579862541,,,,,"",,,0,3.06442963303e-05,-0.000244853936365,0.000115667196933,0,0.00141434203003,0.00420992446812,0.00115176298993,0.00137267312771,7.71776238071e-05,5.57845107913e-05,2.13931130157e-05,0.000542372279525,14.8582204676,"test",332.398191667,0.00136375090087,1.00115176299,1.0013637509,1769.4,499.8,17.0528211285,25033527,0.869947979192,332.729190286,332.207959714,1.23465567831,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:02:00.000+09:00",332.66,333.1,332.07,332.8617,11869,3.06442963303e-05,0.00153964194373,0.00156977793826,65.7507530142,332.532421237,332.477592299,0.0548289378046,0.0258201540359,0.0290087837687,332.49466,332.408064,0.241205896313,0.000413539600096,0.00183241332149,3.49771678094,,,,,"",,,0,-0.00156731759767,-0.000846297426228,0.000475572888079,0,-0.000575331641888,0.00309447306081,0.00110389742801,0.00136469613445,0.000164719875566,7.75702162065e-05,8.71496593592e-05,0.0007246429863,15.1894125796,"test",332.403553333,0.0013782845041,1.00110389743,1.0013782845,4133.2,1092.7,10.8620847442,25045396,0.94152100302,332.799293822,332.190026178,1.10242818313,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:03:00.000+09:00",332.74,332.98,332.26,332.34,110,-0.00156731759767,9.02771508531e-05,-0.000270733688295,46.1288512818,332.50281797,332.467400277,0.0354176927509,0.0277396617789,0.007678030972,332.49016,332.409064,0.275405475148,0.000544203861328,0.00187022451773,-0.320848018956,,,,,"",,,0,0.00069206234579,0.00175723656496,0.00213275561172,1,-0.000365617311935,0.00216306051432,-0.000451622387863,-0.000207768101053,0.000106570658816,8.34677191396e-05,2.31029396762e-05,0.000828685909453,10.5066662609,"test",332.401386667,-0.000184676325458,0.999548377612,0.999815323675,4131.6,1097.95,0.100186711599,25045286,0.931781957284,332.801075625,332.179244375,0.258519694516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:04:00.000+09:00",332.68,332.68,332.57,332.57,213,0.00069206234579,0.00078240197406,0.000661952760644,52.814460299,332.513153667,332.475000256,0.0381534102415,0.0298224114714,0.0083309987701,332.50116,332.410864,0.28001936978,0.000562391083602,0.00183955735286,-0.289876118122,,,,,"",,,0,0.000153050485612,0.000420964007577,0.00135309859578,1,0.00102304868508,0.000330986339291,0.000207036871691,0.000478732849116,0.000114722946271,8.96725846329e-05,2.50503616385e-05,0.00084198625787,11.1681566467,"test",332.403053333,0.000502241676159,1.00020703687,1.00050224168,4153.6,1104.95,0.19276890357,25045499,0.93882076112,332.806987477,332.195332523,0.61254711432,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:05:00.000+09:00",332.65,332.836,332.59,332.6209,293,0.000153050485612,0.000935572206674,0.00069466590451,54.1699908563,332.529730026,332.485807645,0.0439223808083,0.0326424053388,0.0112799754696,332.512705,332.412482,0.279017986224,0.000562689360951,0.00183814652808,-0.268398085129,,,,,"",,,0,0.000448258061956,0.00029793678028,0.000478322318291,1,0.000240550861473,0.000739693899029,0.000325386063068,0.000626986082911,0.000132049371547,9.81369641498e-05,3.3912407397e-05,0.000838846825994,11.4871862728,"test",332.404735,0.000650306620933,1.00032538606,1.00065030662,4201.6,1117.8,0.262122025407,25045792,0.939524065128,332.818308537,332.207101463,0.677018566309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:06:00.000+09:00",332.77,332.77,332.715,332.77,218,0.000448258061956,-0.000244853936365,0.000751834476122,57.9781902703,332.566694637,332.50685893,0.0598357066849,0.038081065608,0.0217546410769,332.525205,332.422882,0.269738130065,0.000564632928335,0.00195818764514,-0.294098229965,,,,,"",,,0,-0.000570964930733,0.000390660215765,-0.000698079754786,1,0.000448258061956,0.000165353409843,0.000736169758921,0.0010442060965,0.000179811000646,0.000114436594669,6.53744059767e-05,0.000810584277625,11.1919604081,"test",332.408901667,0.00108630765158,1.00073616976,1.00108630765,2540.6,1121.45,0.194391189977,25046010,0.939720897053,332.850778374,332.199631626,0.87594444064,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:07:00.000+09:00",332.78,333.02,332.09,332.58,683,-0.000570964930733,-0.000846297426228,-3.00670495204e-05,52.0435145177,332.568741616,332.512276787,0.0564648285917,0.0417578182047,0.014707010387,332.524705,332.427282,0.316899692204,0.000578201470267,0.00195597080786,-0.153118043596,,,,,"",,,0,0.00103433760298,0.00114258223585,0.000661494978652,1,3.0050785828e-05,0.00279472308201,0.000166288396527,0.000459402727361,0.000169778184472,0.000125557213918,4.42209705543e-05,0.000952852523313,12.3333796946,"test",332.412568333,0.000503686330231,1.0001662884,1.00050368633,303.4,1152.2,0.592779031418,25045327,0.882051727131,332.849909308,332.199500692,0.585015786462,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:08:00.000+09:00",332.81,332.924,332.81,332.924,18,0.00103433760298,0.00175723656496,0.00136553674016,60.0223441303,332.623396752,332.542774803,0.0806219488481,0.0495306443334,0.0310913045147,332.547405,332.435162,0.318835428475,0.000613694569325,0.00220963183369,-0.368950532678,,,,,"",,,0,-0.000642789345316,0.000768944263556,0.000228280328243,1,0.000691562932227,0.000342774670756,0.00113245508561,0.00147047621876,0.000242163222982,0.000148774628244,9.33885947384e-05,0.000957682319312,8.69845285126,"test",332.419301667,0.00151825820824,1.00113245509,1.00151825821,285,1149,0.0156657963446,25045345,0.888859878155,332.914808666,332.180001334,1.01250849501,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:09:00.000+09:00",332.9538,332.9688,332.71,332.71,214,-0.000642789345316,0.000420964007577,0.000481130657044,54.002992885,332.636720329,332.555161855,0.0815584738485,0.0559362102364,0.0256222636121,332.555405,332.444762,0.314547183584,0.000631251374212,0.00225037085865,-0.307725961635,,,,,"",,,0,3.00562051037e-05,0.000926632803342,0.000961798563313,1,8.95099181797e-05,0.000777354591438,0.000464869906415,0.000797840815431,0.000245133821792,0.000168123020758,7.70108010341e-05,0.000945409466453,11.1732612996,"test",332.428968333,0.000845388619637,1.00046486991,1.00084538862,285.2,1156.55,0.1850330725,25045131,0.871082097618,332.929591496,332.181218504,0.706574798384,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:10:00.000+09:00",332.845,332.845,332.72,332.72,37,3.00562051037e-05,0.00029793678028,0.000631559953084,54.2339604392,332.649532586,332.567372088,0.0821604980072,0.0611810677906,0.0209794302166,332.565905,332.448562,0.301722384756,0.00063038003633,0.00228668927505,-0.366050947464,,,,,"",,,0,0.000540995431594,0.000841548449146,0.000811493147391,1,0.000405758768898,0.000375702563794,0.000463351767825,0.000816481197474,0.000246935855997,0.000183881545415,6.30543105813e-05,0.000906835732016,9.41830043533,"test",332.436801667,0.000851886228942,1.00046335177,1.00085188623,234,1158,0.0319516407599,25045168,0.871934369603,332.946142444,332.185667556,0.702629965024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:11:00.000+09:00",332.7628,332.9,332.7628,332.9,137,0.000540995431594,0.000390660215765,0.0012030075188,58.293547337,332.688066034,332.592011192,0.096054841744,0.0681558225812,0.0278990191627,332.585905,332.457962,0.293027928702,0.000639795389022,0.00243850825357,-0.335350100854,,,,,"",,,0,0.000180234304596,0.00174226494443,-3.24421748271e-05,1,0.000128636691512,0.000412358740082,0.000944402619828,0.00132960569613,0.000288539626747,0.000204733621452,8.38060052951e-05,0.000880228082614,10.7278449965,"test",332.445968333,0.00136573070488,1.00094440262,1.0013657307,217.8,1163.35,0.117763355826,25045305,0.875102075901,332.991411737,332.180398263,0.887287030276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:12:00.000+09:00",332.771,332.96,332.771,332.96,149,0.000180234304596,0.00114258223585,0.00117268544968,59.5805870298,332.729902029,332.619269623,0.110632406304,0.0766511393259,0.0339812669784,332.605405,332.468962,0.285597362366,0.00063947378604,0.00262694388735,-0.32819860909,,,,,"",,,0,0.000660740028832,0.00015767659779,-3.00336376742e-05,1,-0.000387503754881,0.000567738059477,0.00106611316193,0.00147694388386,0.000332269360597,0.000230211254583,0.000102058106014,0.000857752770202,10.8119888252,"test",332.458301667,0.00150905641645,1.00106611316,1.00150905642,111,1154.35,0.129076969723,25045454,0.87412829731,333.042272868,332.168537132,0.90583781293,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:13:00.000+09:00",332.97,333.1888,332.806,333.18,427,0.000660740028832,0.000768944263556,0.0016534888615,63.9709246465,332.799147871,332.660805206,0.138342664506,0.0889894443619,0.0493532201442,332.632905,332.484362,0.292540407912,0.000652477392733,0.00302871752358,-0.243181373257,,,,,"",,,0,-0.000485323248694,-0.000420193288913,-0.000690317546071,0,3.00336376744e-05,0.00114968765017,0.00164474106974,0.00209224276238,0.000415218994256,0.000267091195035,0.00014812779922,0.000878025115288,11.8654739267,"test",332.473135,0.00212608155543,1.00164474107,1.00212608156,192.8,1170.75,0.364723467862,25045881,0.875891522528,333.136630554,332.129179446,1.04304868544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:14:00.000+09:00",333,333.31,332.8813,333.0183,19,-0.000485323248694,0.000926632803342,0.00155879699248,58.9063599184,332.832863583,332.687286302,0.145577280881,0.100307011666,0.045270269215,332.65882,332.496528,0.302266093061,0.000656221625151,0.00316554205614,-0.375486477167,,,,,"",,,0,-5.49519350739e-05,-0.000355235733292,-0.000175065454361,0,-0.000540248514317,0.00128669187826,0.00108062669134,0.00156925548408,0.000437144988371,0.000301205704508,0.000135939283862,0.000907656104967,8.75279445421,"test",332.482106667,0.00161269831543,1.00108062669,1.00161269832,153.8,1167.8,0.016269909231,25045862,0.880630244905,333.185342743,332.132297257,0.841371768932,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:15:00.000+09:00",332.88,333.04,332.83,333,185,-5.49519350739e-05,0.000841548449146,0.00165438411791,58.3434006286,332.858576878,332.71045028,0.148126598201,0.109870928973,0.0382556692284,332.68632,332.512528,0.295675657842,0.000654888661492,0.00323045852412,-0.324415216011,,,,,"",,,0,0.00144144144144,0.00015015015015,-0.000427927927928,1,-0.000415292492935,0.000630595976257,0.000942870148673,0.00146602596579,0.000444824619223,0.000329942729648,0.000114881889575,0.000887914888415,11.0285145474,"test",332.489773333,0.00153456348913,1.00094287015,1.00153456349,183.4,1176.55,0.157239386341,25045677,0.86664400153,333.223684679,332.148955321,0.791868829651,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:16:00.000+09:00",332.98,333.48,332.98,333.48,156,0.00144144144144,0.00174226494443,0.00312838406931,67.1983378363,332.954180435,332.767453963,0.186726472476,0.125242037673,0.0614844348022,332.73832,332.536528,0.310270253711,0.000717714323659,0.00376233096374,-0.334705503284,,,,,"",,,0,-0.0014018831714,-0.00176922154252,-0.0027587861341,0,-6.006006006e-05,0.0015015015015,0.00222901888788,0.00283719808369,0.000559933046886,0.000375560866239,0.000184372180647,0.000930401384523,10.8594581229,"test",332.510273333,0.00291638106981,1.00222901889,1.00291638107,187.2,1178.75,0.132343584305,25045833,0.876394485684,333.364255842,332.112384158,1.09245688626,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:17:00.000+09:00",333.12,333.48,333.0125,333.0125,93,-0.0014018831714,0.00015767659779,0.00199338047239,54.9472951716,332.963152676,332.785605521,0.177547154913,0.135703061121,0.0418440937918,332.771445,332.550378,0.321500949874,0.000790070015679,0.00366708168464,-0.356117409033,,,,,"",,,0,8.25794827521e-05,2.25216771141e-05,-0.00129875004692,1,-0.001079525009,0.0014018831714,0.000724386072249,0.00138963005479,0.000533154626067,0.000407501403465,0.000125653222602,0.000965432077997,10.3408118086,"test",332.521148333,0.00147765538863,1.00072438607,1.00147765539,176,1180.9,0.0787534930985,25045740,0.872978236938,333.381595036,332.161294964,0.697537479267,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:18:00.000+09:00",333.0335,333.2357,333.0335,333.04,53,8.25794827521e-05,-0.000420193288913,0.00219674400409,55.4616752743,332.974975341,332.804449556,0.170525784687,0.142667605834,0.0278581788526,332.807945,332.564978,0.314479453455,0.000788477853644,0.00349786435815,-0.368007146603,,,,,"",,,0,-0.000420369925535,2.64232524623e-05,-0.000672591880855,1,6.30606959198e-05,0.000607184414999,0.000697264003118,0.00142835846052,0.000512027938647,0.00042837979172,8.36481469271e-05,0.000944269317363,9.77861116846,"test",332.529648333,0.00153475537963,1.000697264,1.00153475538,101.2,1177.65,0.0450048826052,25045793,0.882647645735,333.390003524,332.225886476,0.699339920512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:19:00.000+09:00",333.02,333.24,332.88,332.9,264,-0.000420369925535,-0.000355235733292,0.00177545063344,52.1945309802,332.963440673,332.811527367,0.151913306194,0.144516745906,0.00739656028798,332.837445,332.574978,0.317730921065,0.000796691015328,0.00322146462444,-0.30185781499,,,,,"",,,0,0.00045058576149,0.000360468609192,-0.000420546710724,1,-6.0052846505e-05,0.00108095123709,0.000187944598601,0.000977289397881,0.00045633315168,0.000434114586682,2.22185649984e-05,0.00095443352678,11.3838026261,"test",332.540815,0.00108012305196,1.0001879446,1.00108012305,150.2,1185.7,0.222653284979,25045529,0.865522476174,333.373557027,332.301332973,0.558341351066,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:20:00.000+09:00",332.89,333.05,332.87,333.05,341,0.00045058576149,0.00015015015015,0.00222683638771,55.2371066559,332.976757493,332.829192006,0.147565486222,0.14512649397,0.0024389922526,332.874445,332.589978,0.307892998132,0.000800218399943,0.0029147014709,-0.281790017037,,,,,"",,,0,-0.000480408347095,-0.000810689085723,-0.000453085122354,0,-3.00390507659e-05,0.000540702913788,0.000527391040787,0.00138315051694,0.000443073070777,0.000435749869298,7.32320147907e-06,0.000924464789466,11.6401839112,"test",332.549481667,0.00150509431205,1.00052739104,1.00150509431,181.4,1200.1,0.284142988084,25045870,0.869344221315,333.359559817,332.389330183,0.680941700566,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:21:00.000+09:00",333,333.2307,332.89,332.89,18,-0.000480408347095,-0.00176922154252,0.000115667196933,51.4738497845,332.963410186,332.833696302,0.129713883837,0.142043971943,-0.0123300881062,332.87637,332.604578,0.310236355408,0.00072906153923,0.00291424041476,-0.296803795418,,,,,"",,,0,0.00039051939079,-0.00105830754904,-1.41187779747e-05,0,-0.000150127608467,0.0010229695241,4.09461326438e-05,0.000858142126955,0.000389659899177,0.000426699426066,-3.70395268892e-05,0.000931948557806,8.69835073768,"test",332.557148333,0.00100088561721,1.00004094613,1.00100088562,153.8,774.85,0.0232303026392,25045852,0.795315222301,333.361410885,332.391329115,0.514050361952,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:22:00.000+09:00",333.105,333.105,333.02,333.02,23,0.00039051939079,2.25216771141e-05,0.000475572888079,54.2038932014,332.972116311,332.847496576,0.124619735144,0.138559124583,-0.0139393894394,332.884285,332.619378,0.303433758593,0.000733871641303,0.00293781007637,-0.990593606169,,,,,"",,,0,8.64812924151e-05,-0.000660620983725,-0.000540508077593,0,0.00064585899246,0.00025533960167,0.000407694223234,0.00120444576143,0.000374210963737,0.000416068478119,-4.18575143819e-05,0.000911157764078,8.94382731315,"test",332.567315,0.00136118307357,1.00040769422,1.00136118307,139.8,182.55,0.125992878663,25045875,0.131196932347,333.373260403,332.395309597,0.638774874017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:23:00.000+09:00",333.0259,333.0488,332.85,333.0488,144,8.64812924151e-05,2.64232524623e-05,0.00213275561172,54.8104418361,332.983913802,332.862407941,0.121505860981,0.135148471863,-0.0136426108819,332.919725,332.637154,0.295959918694,0.000636634529556,0.00255042274597,-0.250827810316,,,,,"",,,0,-8.64738140478e-05,-0.000146525073803,-0.000686986411601,0,1.77166536544e-05,0.000596961143475,0.000387706075391,0.001237522613,0.000364829000977,0.000405791799468,-4.09627984906e-05,0.000888638297732,10.7781231763,"test",332.577961667,0.00141572319156,1.00038770608,1.00141572319,158,184.25,0.781546811398,25046019,0.198914518318,333.34426802,332.49518198,0.652016396499,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:24:00.000+09:00",332.97,333.0445,332.97,333.02,52,-8.64738140478e-05,0.000360468609192,0.00135309859578,54.0396549437,332.989465525,332.874081427,0.115384097907,0.131195597072,-0.0158114991642,332.942225,332.649354,0.28044849593,0.000623317025308,0.00237077787496,-0.762687497329,,,,,"",,,0,-0.000720677436791,3.00282265329e-05,-0.000391267791724,1,-0.000236601963436,0.000223690942589,0.000233599087649,0.00111422431922,0.000346477983026,0.000393957110899,-4.74791278729e-05,0.00084213709666,9.75950401174,"test",332.588128333,0.00129851798629,1.00023359909,1.00129851799,115.6,176.2,0.295119182747,25045967,0.132803632236,333.33689103,332.54755897,0.598532675759,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:25:00.000+09:00",332.9,332.985,332.78,332.78,90,-0.000720677436791,-0.000810689085723,0.000478322318291,47.9838788787,332.957240059,332.867112432,0.0901276271474,0.122982003087,-0.0328543759394,332.95018,332.656354,0.277559317649,0.000646016691256,0.002248553703,-0.470693072248,,,,,"",,,0,-0.000728108660376,0.000631047538915,-0.000300498828054,1,-0.000360338718395,0.000615578643925,-0.00051112752064,0.000371692885205,0.000270832463331,0.000369559477994,-9.87270146626e-05,0.000834062496692,10.3073246695,"test",332.597795,0.000547823836295,0.999488872479,1.00054782384,65.4,166.05,0.542005420054,25045877,0.0255947003914,333.32450818,332.57585182,0.272686095975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:26:00.000+09:00",332.78,332.78,332.5377,332.5377,100,-0.000728108660376,-0.00105830754904,-0.000698079754786,42.7725419068,332.892695435,332.842711511,0.0499839235359,0.108382387177,-0.0583984636407,332.938565,332.661908,0.27504079496,0.000658160796813,0.00245570461269,-0.371939373815,,,,,"",,,0,0.000788782745536,0.00105702300822,0.000277562513965,1,0,0.000728108660376,-0.00120402092801,-0.000373376082482,0.000150310546852,0.00032592511218,-0.000175614565328,0.000827096581711,10.4119534944,"test",332.60209,-0.000193594694489,0.998795979072,0.999806405306,81.8,160.15,0.624414611302,25045777,-0.0727443022167,333.347364385,332.529765615,0.00970449711949,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:27:00.000+09:00",332.76,332.8,332.75,332.8,109,0.000788782745536,-0.000660620983725,0.000661494978652,49.2040451409,332.878434599,332.839547696,0.0388869030593,0.0944832903531,-0.0555963872939,332.949565,332.673308,0.274130738177,0.000669388079577,0.00228546543074,-0.206740431489,,,,,"",,,0,0.000600961538461,0.000450721153846,-0.000691105769231,1,0.000668495632225,0.000150358891638,-0.000449212180229,0.000380830072487,0.000116847665443,0.000283904117648,-0.000167056452205,0.000823710150772,10.4989171578,"test",332.61009,0.000570968848239,0.99955078782,1.00057096885,99,131.45,0.829212628376,25045886,0.212628375808,333.33003736,332.56909264,0.303448271767,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:28:00.000+09:00",332.7672,333.07,332.7672,333,147,0.000600961538461,-0.000146525073803,0.000228280328243,53.495634394,332.897136968,332.851433052,0.045703916611,0.0847274156047,-0.0390234989937,332.953365,332.685108,0.276178542593,0.000643131812218,0.00228796609275,0.0863003641823,,,,,"",,,0,9.009009009e-05,-0.00015015015015,-0.00117117117117,0,-9.85576923077e-05,0.000909855769231,0.000140064660406,0.000946516668249,0.000137248998832,0.000254436683498,-0.000117187684666,0.000829364992772,10.7985955051,"test",332.62159,0.00113765916398,1.00014006466,1.00113765916,99.6,137.9,1.06598984772,25046033,0.249456127629,333.334258005,332.572471995,0.561217979082,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:29:00.000+09:00",332.99,333.05,332.86,333.03,208,9.009009009e-05,3.00282265329e-05,0.000961798563313,54.1217745742,332.917577435,332.864660233,0.0529172016831,0.0783653728204,-0.0254481711373,332.969365,332.699108,0.270022932408,0.000625436707975,0.00219370803227,0.668965820385,,,,,"",,,0,-0.000120109299462,-0.000210191274059,-0.000990901720566,0,-3.003003003e-05,0.000570570570571,0.000182103840093,0.000994568341313,0.000158896200592,0.000235310250789,-7.64140501976e-05,0.000810806631258,11.1457850918,"test",332.63209,0.00119624657982,1.00018210384,1.00119624658,130.8,137.6,1.51162790698,25046241,0.403343023256,333.334583785,332.604146215,0.583011885545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:30:00.000+09:00",332.99,332.99,332.99,332.99,3,-0.000120109299462,0.000631047538915,0.000811493147391,53.0952787782,332.928719368,332.87394466,0.0547747076321,0.0736472397827,-0.0188725321507,332.982865,332.711508,0.25359272295,0.000626510651998,0.00208328534794,-1.24082171943,,,,,"",,,0,-0.000302711793147,-0.000397909847142,-0.00101474518754,0,-0.000120109299462,0,2.14275290114e-05,0.000837037473318,0.000164493551254,0.000221169523958,-5.66759727038e-05,0.000761562578306,6.90772527853,"test",332.64359,0.0010413848648,1.00002142753,1.00104138486,113.4,135.9,0.0220750551876,25046238,0.393671817513,333.329714162,332.636015838,0.51028545083,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:31:00.000+09:00",332.91,332.91,332.88,332.8892,34,-0.000302711793147,0.00105702300822,-3.24421748271e-05,50.4961452159,332.922639465,332.875074685,0.0475647797274,0.0684307477717,-0.0208659680443,332.982325,332.720292,0.243336099882,0.000619776139998,0.00208657752477,-0.884516092087,,,,,"",,,0,0.000182643354005,-0.000988917633855,-0.000565353276706,0,-0.000240247454878,9.00927955795e-05,-0.000279669498974,0.000507657645359,0.000142884718781,0.000205566139639,-6.2681420858e-05,0.00073098226041,9.33425857561,"test",332.655743333,0.000701796591056,0.999720330501,1.00070179659,100.2,130.75,0.260038240918,25046204,0.34378585086,333.329721718,332.634928282,0.365967357717,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:32:00.000+09:00",332.91,332.95,332.91,332.95,72,0.000182643354005,0.000450721153846,-3.00336376742e-05,52.0217594768,332.926848778,332.880624709,0.0462240694917,0.0639894121157,-0.017765342624,332.981825,332.732492,0.230297807033,0.000619811667546,0.00208751667727,-0.498977724089,,,,,"",,,0,0,-0.00111127796967,0.000240276317765,0,6.24832526859e-05,0.000120160101319,-9.55757870568e-05,0.00065370231411,0.00013883186512,0.000192189253989,-5.33573888691e-05,0.000691688863293,10.0847001613,"test",332.66691,0.000850971321434,0.999904424213,1.00085097132,92.8,126.9,0.567375886525,25046276,0.323877068558,333.329377556,332.634272444,0.454215557606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:33:00.000+09:00",332.92,332.95,332.92,332.95,28,0,-0.00015015015015,-0.000690317546071,52.0217594768,332.930410505,332.885763619,0.0446468854668,0.0601209067859,-0.0154740213191,332.970325,332.742892,0.215990820817,0.000600965604915,0.00201565492239,-0.900095964555,,,,,"",,,0,3.00345397206e-05,-0.000402462832257,0,0,-9.0103619162e-05,9.0103619162e-05,-6.1041475693e-05,0.000622426519031,0.000134094865496,0.00018057037629,-4.64755107948e-05,0.000648718488712,9.14030409919,"test",332.680076667,0.000811360079142,0.999938958524,1.00081136008,69,106.95,0.26180458158,25046276,0.18466573165,333.305901637,332.634748363,0.469716306589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:34:00.000+09:00",332.9656,332.9656,332.91,332.96,227,3.00345397206e-05,-0.000210191274059,-0.000175065454361,52.3021544812,332.934962735,332.89126261,0.0437001243593,0.0568367503006,-0.0131366259413,332.96741,332.755092,0.204534333616,0.000592059055516,0.00201143503333,1.23216034127,,,,,"",,,0,-0.00030784478616,-0.000600672753484,9.01009130228e-05,0,4.68538819642e-05,0.000166992040847,-2.22544302457e-05,0.000615792229559,0.000131247370132,0.000170701436511,-3.94540663781e-05,0.000614291006774,11.2329856107,"test",332.689243333,0.00081384256357,0.99997774557,1.00081384256,72.8,117.35,1.93438432041,25046503,0.273114614401,333.302281157,332.632538843,0.488936043234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:35:00.000+09:00",332.78,332.96,332.5877,332.8575,590,-0.00030784478616,-0.000397909847142,-0.000427927927928,49.1325586671,332.923045391,332.888761676,0.034283714667,0.0523261431739,-0.0180424285069,332.960285,332.764442,0.2165175955,0.000595604334234,0.00202934117209,3.33059316409,,,,,"",,,0,-0.000893775865047,0.000124978406675,0.000247853811316,1,-0.000540605478136,0.00111815233061,-0.000308700480599,0.000279651273558,0.000102998173894,0.000157202836571,-5.42046626766e-05,0.000650481348626,12.1878420994,"test",332.696368333,0.000484320485594,0.999691299519,1.00048432049,190.2,137.6,4.28779069767,25045913,0.0857558139535,333.298130008,332.622439992,0.347881428296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:36:00.000+09:00",332.8,332.8526,332.56,332.56,254,-0.000893775865047,-0.000988917633855,-0.0027587861341,41.3079028924,332.867192254,332.864408959,0.00278329437054,0.0424175734132,-0.0396342790426,332.914285,332.765242,0.222302052964,0.000521736903317,0.00173804344831,0.807065671167,,,,,"",,,0,6.0139523695e-05,0.000978169352899,0.00160572528266,1,-0.000172746595765,0.000879054850799,-0.00106419284471,-0.000616777157273,8.36929988737e-06,0.000127548633068,-0.000119179333181,0.000668456979085,11.3441664004,"test",332.701368333,-0.000424910585855,0.998935807155,0.999575089414,234.2,142.5,1.78245614035,25045659,-0.0610526315789,333.203594746,332.624975254,-0.112293579741,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:37:00.000+09:00",332.57,332.82,332.57,332.58,274,6.0139523695e-05,-0.00111127796967,-0.00129875004692,41.9769003908,332.82300883,332.843341629,-0.0203327989599,0.0298674989386,-0.0502002978985,332.89266,332.765042,0.224994763467,0.000434690978726,0.0019211294561,0.871382439712,,,,,"",,,0,0.000709603704372,0.000781766792952,0.00126285405015,1,3.00697618474e-05,0.000751744046187,-0.000939221669832,-0.000556074036167,-6.11365655177e-05,8.98054571489e-05,-0.000150942022667,0.000676513210256,11.4200195127,"test",332.707201667,-0.000382323153901,0.99906077833,0.999617676846,274.6,151.55,1.80798416364,25045933,0.0636753546684,333.212424947,332.572895053,0.0111096408153,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:38:00.000+09:00",332.8822,332.8822,332.58,332.816,644,0.000709603704372,-0.000402462832257,-0.000672591880855,49.3180617863,332.821930549,332.841316323,-0.0193857746581,0.0200168442192,-0.0394026188773,332.88146,332.771962,0.230509423219,0.000465701169255,0.00188641774708,2.6499717196,,,,,"",,,0,-0.000168261141291,1.20186529495e-05,0.000793231094659,1,0.000908653557039,0.000908653557039,-0.000196646578034,0.000132336870376,-5.82477244426e-05,6.01438759532e-05,-0.000118391600396,0.000692603189809,12.2752931764,"test",332.713968333,0.000306664812354,0.999803353422,1.00030666481,397.8,181.1,3.55604638321,25046577,0.216454997239,333.195436747,332.567483253,0.395756611526,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:39:00.000+09:00",332.74,332.76,332.64,332.76,106,-0.000168261141291,-0.000600672753484,-0.000420546710724,47.7734781979,332.812402772,332.835292892,-0.0228901200095,0.0114354513735,-0.034325571383,332.87446,332.776162,0.226615892989,0.000458414765747,0.00191198213861,-0.385485264595,,,,,"",,,0,0.000418018992667,0.000389770405097,0.000811395600433,1,-0.000228354406038,0.000360559588481,-0.000343853355406,-4.85671807228e-05,-6.87886765523e-05,3.43654627163e-05,-0.000103154139269,0.000681019031703,10.4708889538,"test",332.721135,0.000116809531802,0.999656146645,1.00011680953,373.6,173.2,0.612009237875,25046471,0.271939953811,333.192685011,332.556234989,0.320158698942,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:40:00.000+09:00",332.83,332.8991,332.81,332.8991,15,0.000418018992667,0.000124978406675,-0.000453085122354,51.8106760681,332.825740807,332.840019344,-0.0142785373645,0.00629265362588,-0.0205711909904,332.866915,332.783944,0.220364757776,0.000456791979722,0.00185189617564,-0.819707030807,,,,,"",,,0,-4.14540021286e-05,-0.000658157381621,0.000135176093897,0,0.000210361822334,0.000267760548143,9.66902943778e-05,0.000346038329301,-4.28914868335e-05,1.89025852755e-05,-6.1794072109e-05,0.000661956604196,8.516089883,"test",332.729953333,0.000508360203138,1.00009669029,1.0005083602,258.6,156.9,0.0956022944551,25046486,0.196303377948,333.175132483,332.558697517,0.55221150929,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:41:00.000+09:00",332.84,332.9,332.7807,332.8853,110,-4.14540021286e-05,0.000978169352899,-1.41187779747e-05,51.386278644,332.83490376,332.843373467,-0.00846970723114,0.00334018145448,-0.0118098886856,332.86668,332.79165,0.213145846506,0.000444649947539,0.00185151533365,-0.301942707428,,,,,"",,,0,-0.000136082909038,-0.000766930831731,0.000584886145468,0,-0.000177531269985,0.000358366844488,5.59383113985e-05,0.000281407300934,-2.54433200599e-05,1.00340311046e-05,-3.54773511646e-05,0.000640298164281,10.5083056611,"test",332.737208333,0.000445070953767,1.00005593831,1.00044507095,229.8,161.5,0.681114551084,25046376,0.162229102167,333.174833881,332.558526119,0.530212178307,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:42:00.000+09:00",332.85,332.85,332.84,332.84,12,-0.000136082909038,0.000781766792952,-0.000540508077593,49.9401493757,332.835687797,332.843123581,-0.00743578382486,0.00118498839861,-0.00862077222347,332.85768,332.79705,0.20115685747,0.000436221262693,0.00180333086559,-0.870925349843,,,,,"",,,0,-6.00889316188e-05,-0.000811200576854,0.000721067179426,0,-0.000106042531767,3.00403772712e-05,-5.31157941135e-05,0.000129057634375,-2.23404152892e-05,3.56023434266e-06,-2.59006496319e-05,0.000604365032658,8.29281888303,"test",332.745541667,0.000283875579099,0.999946884206,1.00028387558,177.4,160.95,0.0745573159366,25046364,0.151910531221,333.157806264,332.557553736,0.470545730056,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:43:00.000+09:00",332.82,332.87,332.77,332.82,937,-6.00889316188e-05,1.20186529495e-05,-0.000686986411601,49.2807422051,332.83327429,332.841410723,-0.00813643319225,-0.000679295919562,-0.00745713727269,332.84624,332.80085,0.193931367651,0.000435484841467,0.00172621362594,3.06366321075,,,,,"",,,0,0.000209422510666,-0.000630971696412,0.000555856018268,0,-6.00889316188e-05,0.000300444658094,-7.88352003014e-05,5.75419203404e-05,-2.44469478765e-05,-2.04103094634e-06,-2.24059169301e-05,0.000582691447782,12.6502882922,"test",332.752041667,0.000204231153603,0.9999211648,1.00020423115,236,200.6,4.67098703888,25045427,-0.147557328016,333.133521857,332.558958143,0.454330565397,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:44:00.000+09:00",332.64,332.8897,332.6303,332.8897,71,0.000209422510666,0.000389770405097,-0.000391267791724,51.6754845952,332.841955168,332.844987706,-0.00303253815883,-0.00114994436742,-0.00188259379142,332.839725,332.808644,0.198607698533,0.000438475852955,0.00166415380238,-0.544381208168,,,,,"",,,0,-0.000629938384997,-0.000569858424577,0.000917120595801,0,-0.000540832882639,0.000779400276426,0.000150147341938,0.000243551366412,-9.10973862764e-06,-3.45443060394e-06,-5.6553080237e-06,0.000596617133341,10.0705333899,"test",332.761036667,0.000386653842115,1.00015014734,1.00038665384,229,201.55,0.352269908211,25045498,-0.11634830067,333.116673247,332.562776753,0.590224438224,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:45:00.000+09:00",332.6512,332.88,332.6512,332.68,76,-0.000629938384997,-0.000658157381621,-0.000300498828054,44.8190423698,332.817038988,332.832766395,-0.0157274062875,-0.00406543675144,-0.0116619695361,332.834725,332.813244,0.201457148638,0.000431612658245,0.00171007545053,-0.519865355644,,,,,"",,,0,-0.000150294577372,-8.38643741733e-05,0.0011722977035,0,-0.000716453528,0.000687314747197,-0.000464870364713,-0.000400356663691,-4.72748776227e-05,-1.22202619678e-05,-3.50546156549e-05,0.00060555834026,10.1379539577,"test",332.76587,-0.000258049300549,0.999535129635,0.999741950699,241.2,200.85,0.378391834703,25045422,-0.113268608414,333.119311246,332.550138754,0.228157980066,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:46:00.000+09:00",332.67,332.7688,332.63,332.63,580,-0.000150294577372,-0.000766930831731,0.000277562513965,43.3423732008,332.788263759,332.817746662,-0.0294829023281,-0.00914892986676,-0.0203339724613,332.83934,332.817044,0.196981638021,0.000401173316553,0.0016083430615,1.40628126719,,,,,"",,,0,-0.000180380603072,0.000213450380303,0.0013227910892,1,-3.00589154743e-05,0.000417217746784,-0.000628952094425,-0.000562002467638,-8.86357283711e-05,-2.75048247806e-05,-6.11309035905e-05,0.00059219444434,12.170064048,"test",332.767703333,-0.000413812193774,0.999371047906,0.999586187806,335.2,224.85,2.57949744274,25044842,-0.207916388704,333.106999922,332.571680078,0.108944068291,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:47:00.000+09:00",332.77,332.77,332.57,332.57,19,-0.000180380603072,-0.000811200576854,-0.000691105769231,41.5723023856,332.754684719,332.799395057,-0.044710337661,-0.0162612114256,-0.0284491262354,332.82784,332.821444,0.197197235305,0.000361195821671,0.00175515590692,-0.78850738364,,,,,"",,,0,0.000120275430736,0.00138316745347,0.0015034428842,1,0.000420888073836,0.000601268676908,-0.000774694809184,-0.000755492185173,-0.000134438878014,-4.88956052128e-05,-8.55432728009e-05,0.000592949560408,8.75144758804,"test",332.76737,-0.000593117047504,0.999225305191,0.999406882952,336.6,220.35,0.0862264579079,25044823,-0.241207170411,333.119922375,332.535757625,0.0586176668816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:48:00.000+09:00",332.61,332.61,332.61,332.61,6,0.000120275430736,-0.000630971696412,-0.00117117117117,43.2366327208,332.732425532,332.785365794,-0.0529402617803,-0.0235970214966,-0.0293432402838,332.80834,332.827444,0.185968861355,0.000333004368921,0.001776141553,-0.799765125889,,,,,"",,,0,0.000270587174168,0.00102221821352,0.00141306635399,1,0.000120275430736,0,-0.000595958622912,-0.000653323528212,-0.000159166175943,-7.09450151726e-05,-8.82211607702e-05,0.000559119874191,7.59923106354,"test",332.769703333,-0.000479921494456,0.999404041377,0.999520078506,150.4,213.3,0.028129395218,25044829,-0.282231598687,333.103897361,332.512782639,0.164464455604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:49:00.000+09:00",332.6,332.7,332.6,332.7,73,0.000270587174168,-0.000569858424577,-0.000990901720566,46.9015944008,332.727436988,332.779042402,-0.0516054130217,-0.0291986998016,-0.0224067132201,332.79184,332.835244,0.179828228401,0.000339296439565,0.00168687128404,-0.511680387447,,,,,"",,,0,-0.000143973549744,0.000871656146679,0.00112443642922,1,-3.00652415742e-05,0.000300652415742,-0.000275968304992,-0.000406339179633,-0.00015511094987,-8.77628488175e-05,-6.73481010524e-05,0.000540511657351,10.0977417974,"test",332.772203333,-0.000216975253973,0.999724031695,0.999783024746,150.8,206.55,0.353425320746,25044902,-0.324134592108,333.072528499,332.511151501,0.336402274671,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:50:00.000+09:00",332.5782,332.86,332.5782,332.6521,25,-0.000143973549744,-8.38643741733e-05,-0.00101474518754,45.2278656796,332.715846683,332.769639261,-0.0537925780909,-0.0341174754595,-0.0196751026315,332.774945,332.842086,0.187111926372,0.000339584456603,0.00163155627548,-0.701993275722,,,,,"",,,0,0.000147000424768,0.000865468758502,0.00128632887031,1,-0.000366095581605,0.000847009317704,-0.000369153392843,-0.000570799210771,-0.000161708217357,-0.000102562032404,-5.91461849525e-05,0.000562485330386,9.02609326249,"test",332.774571667,-0.000368031926398,0.999630846607,0.999631968074,140.6,207.65,0.120394895256,25044877,-0.327714904888,333.046415525,332.503474475,0.273741550696,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:52:00.000+09:00",332.84,332.894,332.68,332.701,154,0.000147000424768,0.000213450380303,-0.000565353276706,47.2956349492,332.713562578,332.764554871,-0.0509922934233,-0.0374924390522,-0.0134998543711,332.765535,332.839076,0.191025360203,0.000337032578561,0.00161075253623,-0.23166519945,,,,,"",,,0,0.000988875897578,0.00118124081382,0.00116050147129,1,0.000564854392923,0.000643314742339,-0.000193935348503,-0.000414843117759,-0.000153267628962,-0.000112691092158,-4.05765368035e-05,0.000574165272129,10.8442163085,"test",332.777921667,-0.000231150150471,0.999806064651,0.99976884985,55.4,213.65,0.720805054996,25045031,-0.274514392698,333.033536465,332.497533535,0.379599538637,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:53:00.000+09:00",332.89,333.03,332.7462,333.03,508,0.000988875897578,0.00138316745347,0.000240276317765,58.615716896,332.762245258,332.784217473,-0.0219722151974,-0.0343883942813,0.0124161790838,332.769535,332.842442,0.200880691617,0.000401829370113,0.00168867112964,1.03644330065,,,,,"",,,0,-0.000240218598925,-9.00819745968e-05,0,0,0.000568077643289,0.000853018175479,0.000782718886811,0.00056350385748,-6.5976684375e-05,-0.000103259148669,3.7282464294e-05,0.000603190978641,12.0387199345,"test",332.785588333,0.000734441860571,1.00078271889,1.00073444186,153.2,235.45,2.15757060947,25045539,-0.156508812911,333.050504153,332.488565847,0.963511735988,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:54:00.000+09:00",333.03,333.03,332.95,332.95,27,-0.000240218598925,0.00102221821352,0,55.4944472593,332.791130603,332.79649766,-0.00536705743986,-0.028584126913,0.0232170694731,332.769535,332.854642,0.192246356501,0.000405583936447,0.00168867112964,-0.792376879303,,,,,"",,,0,0.000120138158883,0.000390449016369,0.000239975972368,1,0,0.000240218598925,0.000542312264252,0.000286485414255,-1.6119709986e-05,-8.58511095149e-05,6.97313995288e-05,0.000577403083049,9.10394042741,"test",332.790921667,0.000478012839222,1.00054231226,1.00047801284,157.4,235.4,0.114698385726,25045512,-0.162276975361,333.050504153,332.488565847,0.821147353522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:56:00.000+09:00",332.93,332.99,332.93,332.99,41,0.000120138158883,0.000871656146679,9.01009130228e-05,56.7349815892,332.821725895,332.810831167,0.0108947277827,-0.0206883559739,0.0315830837565,332.771035,332.863042,0.18280018818,0.000406391248671,0.00171473627139,-0.694805966712,,,,,"",,,0,-0.000150154659299,0.000120123727439,0.000120123727439,1,-6.00690794413e-05,0.000180207238324,0.00065800498532,0.000381412124449,3.27178827673e-05,-6.21290608542e-05,9.48469436215e-05,0.000548965999519,9.5217577697,"test",332.799088333,0.00057365441601,1.00065800499,1.00057365442,151,226.1,0.181335692172,25045553,-0.210084033613,333.056342282,332.485727718,0.883735386193,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:57:00.000+09:00",332.82,333.1,332.82,332.94,272,-0.000150154659299,0.000865468758502,0.000247853811316,54.6831450063,332.839921911,332.820399229,0.01952268227,-0.0126461483251,0.032168830595,332.77516,332.869424,0.189743031881,0.000401756447223,0.00175784639343,0.243899142302,,,,,"",,,0,0.000462545804049,1.23145311468e-05,0.000330389860035,1,-0.000510525841617,0.000840866092075,0.000495349472599,0.000212023078455,5.86372387516e-05,-3.79832652282e-05,9.66205039798e-05,0.000569901579507,11.4137754022,"test",332.807255,0.000398864501917,1.00049534947,1.0003988645,200.4,210.2,1.29400570885,25045281,-0.150333016175,333.067643807,332.482676193,0.781793377652,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:58:00.000+09:00",333.094,333.094,333.094,333.094,1,0.000462545804049,0.00118124081382,0.00160572528266,59.5369853452,332.879010848,332.840665952,0.038344895247,-0.00244793961067,0.0407928348577,332.80186,332.875904,0.187189958175,0.000354786263893,0.00184023012856,-0.764285992154,,,,,"",,,0,-0.000282202621482,-4.20301776676e-05,-7.20517331444e-05,0,0.000462545804049,0,0.000877819613148,0.000655187105403,0.000115117339991,-7.34909548257e-06,0.000122466435474,0.000561973371407,5.81142239051,"test",332.818155,0.000828815964081,1.00087781961,1.00082881596,169.8,197.55,0.00506200961782,25045282,-0.0954188812959,333.108076005,332.495643995,0.977016216354,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T17:59:00.000+09:00",333,333,333,333,1,-0.000282202621482,-9.00819745968e-05,0.00126285405015,55.6208713195,332.897624563,332.852468475,0.0451560889441,0.00707286610029,0.0380832228438,332.82286,332.884304,0.180533532591,0.00036349686741,0.00180287857647,-0.703521433997,,,,,"",,,0,0.00024024024024,0.00024024024024,9.009009009e-05,1,-0.000282202621482,0,0.00053223507544,0.000347556188771,0.000135603870703,2.1239838139e-05,0.000114364032564,0.000542142740515,5.81114099298,"test",332.828988333,0.000513812416169,1.00053223508,1.00051381242,68.4,183.9,0.00543773790103,25045281,-0.177270255574,333.122879602,332.522840398,0.795214044022,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:00:00.000+09:00",333.085,333.085,333.08,333.08,3,0.00024024024024,0.000390449016369,0.000793231094659,58.1441842632,332.925682323,332.869322662,0.0563596613399,0.0169302251482,0.0394294361917,332.83606,332.887424,0.173709708835,0.000335041977633,0.00192408486918,-0.620138746581,,,,,"",,,0,-0.000150114086706,-0.000225171130059,-0.000150114086706,0,0.000255255255255,1.5015015015e-05,0.000732913374831,0.00057850187816,0.000169207581782,5.0829305717e-05,0.000118378276065,0.000521525485874,6.90799525019,"test",332.841821667,0.00071559016274,1.00073291337,1.00071559016,63.6,151.85,0.0197563384919,25045284,-0.425749094501,333.156262413,332.515857587,0.880915305021,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:01:00.000+09:00",333,333.03,333,333.03,2,-0.000150114086706,0.000120123727439,0.000811395600433,56.0010317712,332.941731196,332.881224687,0.0605065096689,0.0256454820524,0.0348610276166,332.84956,332.893824,0.167016158204,0.000334501683239,0.00197618503103,-0.597525658156,,,,,"",,,0,-0.000257934720596,0.000495450860283,4.023661532e-05,1,-0.000240182538729,9.00684520235e-05,0.000542106770398,0.000409067366777,0.000181684862231,7.70065220922e-05,0.000104678340139,0.000501504844019,6.50287999689,"test",332.853821667,0.000529296411413,1.00054210677,1.00052929641,55.8,146.65,0.0136379133992,25045282,-0.405386975793,333.178446159,332.520673841,0.774319844492,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:02:00.000+09:00",332.9441,332.9441,332.9441,332.9441,7,-0.000257934720596,1.23145311468e-05,0.000135176093897,52.4258346814,332.942095628,332.885882117,0.0562135103863,0.0317590877191,0.0244544226672,332.85181,332.898306,0.161222146904,0.000328760807325,0.00198779789007,-0.574688071209,,,,,"",,,0,0.000408176627848,0.000378141555895,0.000378141555895,1,-0.000257934720596,0,0.000277270536699,0.000137561529076,0.000168837682921,9.53886484823e-05,7.34490344391e-05,0.000484231878275,7.75431373751,"test",332.86439,0.000239466889203,1.00027727054,1.00023946689,2.8,146.25,0.0478632478632,25045275,-0.414017094017,333.182631063,332.520988937,0.639486281822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:03:00.000+09:00",332.98,333.08,332.98,333.08,190,0.000408176627848,-4.20301776676e-05,0.000584886145468,57.092902124,332.963311685,332.90026122,0.063050465246,0.0380173632245,0.0250331020215,332.861545,332.901906,0.159413422125,0.00033987707936,0.00207492115789,0.164029642586,,,,,"",,,0,0,-3.00228173411e-05,-0.000360273808094,0,0.000107825908313,0.000300350719535,0.00065629389541,0.000534974407746,0.000189295260136,0.000114138835188,7.51564249475e-05,0.000478604005418,11.0554225749,"test",332.868198333,0.000636292886275,1.0006562939,1.00063629289,40.6,150.25,1.26455906822,25045465,-0.303161397671,333.206875731,332.516214269,0.816298232786,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:04:00.000+09:00",333.08,333.08,333.08,333.08,1,0,0.00024024024024,0.000721067179426,57.092902124,332.981263733,332.913575203,0.0676885299908,0.0439515965778,0.0237369334131,332.873545,332.904306,0.148026749116,0.000337854353877,0.00215067319609,-0.612792421891,,,,,"",,,0,-0.000225171130059,-3.00228173411e-05,-0.000744866098235,0,0,0,0.000620220510465,0.000527761272033,0.000203220037201,0.000131955075591,7.126496161e-05,0.000444418005031,5.81138048525,"test",332.871836667,0.000625355798849,1.00062022051,1.0006253558,40.6,149.7,0.00668002672011,25045465,-0.300267201069,333.231496105,332.515593895,0.788384358717,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:05:00.000+09:00",333.02,333.02,332.99,333.005,330,-0.000225171130059,-0.000225171130059,0.000555856018268,53.7198806073,332.984915467,332.920347411,0.0645680561585,0.0480748884939,0.0164931676645,332.882795,332.900806,0.143881981322,0.000342093433137,0.00217182895032,1.24568825526,,,,,"",,,0,0.000570562003573,0.000225221843516,-0.000345340160058,1,-0.000180136904047,9.00684520235e-05,0.000367111192995,0.00031298812776,0.000193895155203,0.000144366866846,4.95282883577e-05,0.000432071534427,11.6072592592,"test",332.88292,0.000366735547741,1.00036711119,1.00036673555,106,119.35,2.76497695853,25045135,-0.12232928362,333.244277246,332.521312754,0.669033198006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:06:00.000+09:00",333.195,333.195,333.195,333.195,1,0.000570562003573,0.000495450860283,0.000917120595801,60.1439250902,333.017236164,332.940692047,0.0765441173308,0.0537687342613,0.0227753830695,332.89806,332.90434,0.147176125513,0.000360250562322,0.00232078781473,-0.672487427639,,,,,"",,,0,-0.000375155689611,-0.000362850582992,-0.000917780879065,0,0.000570562003573,0,0.000891984771554,0.000873103666957,0.000229727688983,0.000161373172651,6.83545163328e-05,0.000441711686889,5.81172465495,"test",332.893336667,0.000906186156664,1.00089198477,1.00090618616,105.8,115.85,0.00863185153215,25045136,-0.156236512732,333.284352881,332.511767119,0.884345680331,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:07:00.000+09:00",333.07,333.07,333.07,333.07,10,-0.000375155689611,0.000378141555895,0.0011722977035,54.7586499532,333.025353677,332.950270414,0.0750832636359,0.0580316401362,0.0170516234997,332.91756,332.90574,0.145592116548,0.000340065694635,0.00228050513213,-0.595687101833,,,,,"",,,0,0,3.00237187378e-05,-0.000540426937281,1,-0.000375155689611,0,0.000457891136773,0.000493412940252,0.000225427878932,0.000174232564134,5.11953147976e-05,0.000437121675768,8.11123796322,"test",332.900821667,0.00050819440002,1.00045789114,1.0005081944,106.4,112.55,0.0888494002665,25045126,-0.131497112394,333.297170102,332.537949898,0.700784962209,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:08:00.000+09:00",333.05,333.09,333.05,333.07,13,0,-3.00228173411e-05,0.0013227910892,54.7586499532,333.032222342,332.959139272,0.0730830704146,0.0610419261919,0.0120411442227,332.93956,332.89754,0.138049822509,0.000337012542749,0.00216819789452,-0.524845445428,,,,,"",,,0,0,5.13405590417e-05,-0.000810640405921,1,-6.00474374756e-05,0.000120094874951,0.000391782820882,0.00051805729775,0.000219422555062,0.00018327056232,3.61519927424e-05,0.000414476904281,8.37353296058,"test",332.905821667,0.000493167504585,1.00039178282,1.0004931675,71,84.2,0.154394299287,25045126,0.16864608076,333.300499426,332.578620574,0.680695139439,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:09:00.000+09:00",333.07,333.1,333.07,333.07,280,0,-3.00228173411e-05,0.0015034428842,54.7586499532,333.03803429,332.967351178,0.0706831119602,0.0629701633456,0.00771294861464,332.96456,332.89869,0.130331978044,0.000332679949205,0.00193582975688,1.29426516015,,,,,"",,,0,3.00237187378e-05,-0.000120094874951,-0.000750592968445,0,0,9.00711562135e-05,0.000316670338729,0.000514601003687,0.000212216987301,0.000189059847316,2.31571399845e-05,0.000391305065133,11.443153004,"test",332.913988333,0.00046862454608,1.00031667034,1.00046862455,126.8,97.25,2.87917737789,25045126,0.155784061697,333.286841352,332.642278648,0.66358377466,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:10:00.000+09:00",332.98,333.08,332.98,333.08,182,3.00237187378e-05,0.000225221843516,0.00141306635399,55.1598190976,333.044490553,332.975695535,0.0687950178781,0.0641351342521,0.00465988362602,332.98806,332.89949,0.128165408184,0.000332649671771,0.0016900763019,0.539715702022,,,,,"",,,0,-1.77134622313e-05,-0.000150414314879,-0.000684820463552,0,-0.00027021346864,0.000300237187378,0.000276105996113,0.000542235736078,0.000206542025574,0.00019255174208,1.39902834935e-05,0.000384788663935,11.0124058844,"test",332.916588333,0.000490848676194,1.000276106,1.00049084868,97.2,106.05,1.71617161716,25045308,0.225836869401,333.269447615,332.706672385,0.663368953107,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:11:00.000+09:00",333.0741,333.0741,333.0741,333.0741,7,-1.77134622313e-05,-0.000362850582992,0.00112443642922,54.8507813856,333.049045852,332.982984755,0.0660610978094,0.0645203269635,0.00154077084591,333.006765,332.902972,0.119432164742,0.000329909073395,0.00150344377784,-0.673231753085,,,,,"",,,0,1.77137760036e-05,-0.00013240296979,-0.000552729858011,0,-1.77134622313e-05,0,0.000202203099388,0.000514047678733,0.000198337540534,0.000193711630426,4.62591010801e-06,0.000358575358282,7.75470394984,"test",332.922656667,0.000454890438667,1.0002022031,1.00045489044,98.4,102.75,0.0681265206813,25045301,0.194160583942,333.257093474,332.756436526,0.634493289585,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:13:00.000+09:00",333.02,333.08,333.02,333.08,4,1.77137760036e-05,3.00237187378e-05,0.00128632887031,55.1215579676,333.053808029,332.990171069,0.0636369598889,0.0643436535486,-0.000706693659686,333.02816,332.903572,0.115187010117,0.000326870738086,0.00115124916533,-0.683835554955,,,,,"",,,0,2.13162003124e-05,-9.00684520234e-05,-0.000502882190465,0,-0.000162426318948,0.000180140094952,0.000155662512143,0.000529967278333,0.000191056082289,0.000193177775755,-2.12169346609e-06,0.000345823856483,7.19542735138,"test",332.928656667,0.000454581876034,1.00015566251,1.00045458188,97.2,101.7,0.039331366765,25045305,0.210422812193,333.219859196,332.836460804,0.635211834962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:14:00.000+09:00",332.9768,333.0871,332.9768,333.0871,37,2.13162003124e-05,5.13405590417e-05,0.00116050147129,55.4676783865,333.058929871,332.99735099,0.0615788807787,0.0637906989946,-0.00221181821597,333.047465,332.907514,0.114837937966,0.000326428835796,0.000724259463342,-0.411525104144,,,,,"",,,0,-0.000171426632854,-5.1337923324e-05,-0.000441626229296,0,-0.000309835474961,0.000331151675273,0.000119007061051,0.00053944712104,0.000184873208175,0.000191513568057,-6.64035988174e-06,0.000344768494385,9.41940306771,"test",332.931775,0.000466537025491,1.00011900706,1.00046653703,102,95.85,0.38601982264,25045342,0.16223265519,333.168071389,332.926858611,0.664315507182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:15:00.000+09:00",332.9812,333.0667,332.9812,333.03,17,-0.000171426632854,-0.000120094874951,0,51.9946333744,333.054479121,332.999769435,0.0547096862531,0.0619744964463,-0.00726481019318,333.047465,332.907714,0.114199513826,0.000250001485503,0.000724259463342,-0.50275385616,,,,,"",,,0,-3.00273248599e-07,0,-0.000280154940996,0,-0.00031793485848,0.00025668961662,-5.24399727827e-05,0.00036732702445,0.000164278552242,0.000186092833818,-2.18142815758e-05,0.000342910590114,8.64162253579,"test",332.932941667,0.000291525172749,0.999947560027,1.00029152517,49.4,71.3,0.238429172511,25045325,-0.150070126227,333.168071389,332.926858611,0.427595046476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:16:00.000+09:00",333.0224,333.0299,333.0224,333.0299,2,-3.00273248599e-07,-0.000150414314879,0.000239975972368,51.9884939701,333.050697718,333.002001329,0.0486963892745,0.059318875012,-0.0106224857375,333.05146,332.907336,0.106585262838,0.000243866452865,0.000675241092753,-0.626303823573,,,,,"",,,0,3.00273338638e-07,3.00273338638e-07,-0.00057021907042,1,-2.28207668977e-05,2.25204936492e-05,-6.47347409916e-05,0.000368162508741,0.000146222273959,0.000178118766549,-3.18964925896e-05,0.000320047127415,6.50287969707,"test",332.93044,0.000298741082371,0.999935265259,1.00029874108,13.4,70.05,0.028551034975,25045323,-0.134903640257,333.163905016,332.939014984,0.404130921998,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:17:00.000+09:00",333.0788,333.0788,333.03,333.03,344,3.00273338638e-07,-0.00013240296979,0.000120123727439,51.9945983634,333.047513454,333.004075304,0.0434381493137,0.0561427298723,-0.0127045805586,333.05346,332.907536,0.102464886921,0.000242605483568,0.000656846235025,2.09321409726,,,,,"",,,0,6.00546497314e-05,4.023661532e-05,-0.000497853046272,1,0.000146833662683,0.000146533389344,-7.04391421125e-05,0.000367861903853,0.0001304331421,0.000168581598872,-3.81484567716e-05,0.00030767464469,11.6488829622,"test",332.930635,0.000298455562673,0.999929560858,1.00029845556,80.8,85.2,4.03755868545,25045667,0.0669014084507,333.162842456,332.944077544,0.392761595703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:18:00.000+09:00",333.05,333.05,333.05,333.05,2,6.00546497314e-05,-9.00684520234e-05,0.000330389860035,53.274182261,333.047895999,333.007477134,0.0404188655915,0.0529979570161,-0.0125790914246,333.05896,332.912936,0.0965745378554,0.000240152224174,0.000578200895812,-0.5953697461,,,,,"",,,0,6.00510433868e-05,6.00510433868e-05,-0.000720612520643,1,6.00546497314e-05,0,-2.69021436925e-05,0.000411711246931,0.000121359752564,0.00015912913081,-3.77693782454e-05,0.000289970088141,6.50293995972,"test",332.931468333,0.000356024221021,0.999973097856,1.00035602422,80.4,71.7,0.0278940027894,25045669,0.270571827057,333.155247495,332.962672505,0.453472670334,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:19:00.000+09:00",333,333.07,332.843,333.07,43,6.00510433868e-05,-5.1337923324e-05,-7.20517331444e-05,54.5780370918,333.051296615,333.012108457,0.0391881576543,0.0502359971438,-0.0110478394894,333.05776,332.923582,0.105890642294,0.00021775426095,0.000571082459582,-0.265160216968,,,,,"",,,0,-0.000120094874951,-0.000330260906116,-0.000737983006575,0,-0.000150127608467,0.000681579342441,3.6750382276e-05,0.000439794619295,0.000117657422327,0.000150827144876,-3.31697225491e-05,0.000317923086121,9.56962261396,"test",332.924635,0.000436630350289,1.00003675038,1.00043663035,81.6,73.8,0.582655826558,25045712,0.291327913279,333.152861722,332.962658278,0.564352146804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:20:00.000+09:00",333.03,333.03,333.03,333.03,40,-0.000120094874951,0,9.009009009e-05,51.4837730127,333.048020213,333.013433757,0.0345864559069,0.0471060888964,-0.0125196329895,333.05926,332.928182,0.101184167845,0.000210115354649,0.00055435094519,-0.310218291986,,,,,"",,,0,0,-0.000594841305588,-0.000420382548119,0,-0.000120094874951,0,-8.78522338637e-05,0.000305825717091,0.000103853874747,0.000141446983444,-3.75931086973e-05,0.000303828987913,9.49718709562,"test",332.924926667,0.000315606687626,0.999912147766,1.00031560669,86.2,75.75,0.528052805281,25045672,0.258085808581,333.151575858,332.966944142,0.341522352174,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:21:00.000+09:00",333.03,333.03,333.03,333.03,1,0,3.00273338638e-07,-0.000150114086706,51.4837730127,333.045247872,333.014660886,0.0305869863794,0.043802268393,-0.0132152820136,333.05676,332.928782,0.0939567272844,0.000203044692402,0.000556309612242,-0.64741132515,,,,,"",,,0,4.023661532e-05,-0.000420382548119,-0.000390355223253,0,0,0,-8.03466652349e-05,0.000304022978704,9.18445376674e-05,0.000131526494289,-3.96819566214e-05,0.000282126917348,5.8112308093,"test",332.92476,0.000316107459235,0.999919653335,1.00031610746,86,75.65,0.0132187706543,25045672,0.256444150694,333.149401339,332.964118661,0.355572034948,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:22:00.000+09:00",333.01,333.06,333.01,333.0434,305,4.023661532e-05,4.023661532e-05,4.023661532e-05,52.5294037093,333.044963584,333.016789709,0.0281738750814,0.0406765897307,-0.0125027146492,333.05743,332.92905,0.0908169610498,0.000200582378135,0.000552754192623,1.72469246739,,,,,"",,,0,7.98694704653e-05,-0.000463002719766,-0.000370522280279,0,-6.00546497312e-05,0.000150136624328,-4.21248671738e-05,0.000343466573434,8.45952061547e-05,0.000122136003088,-3.75407969329e-05,0.00027268806723,11.528594433,"test",332.92715,0.000349175487791,0.999957875133,1.00034917549,78.2,90.8,3.359030837,25045977,0.382709251101,333.149479445,332.965380555,0.423790958556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:24:00.000+09:00",333.07,333.07,333.07,333.07,20,7.98694704653e-05,6.00510433868e-05,0.000378141555895,54.6202169513,333.04881534,333.020731212,0.0280841283371,0.038158097452,-0.0100739691149,333.063725,332.93065,0.0862300352605,0.000192020345814,0.000456426619589,-0.577191251057,,,,,"",,,0,-0.000330260906116,-0.000540426937281,-0.00127240520011,0,7.98694704653e-05,0,1.8840238456e-05,0.000418555636136,8.43189970189e-05,0.000114564798547,-3.02458015279e-05,0.000258894632541,8.80423505898,"test",332.927483333,0.000428071198088,1.00001884024,1.0004280712,81.8,91.45,0.218698742482,25045997,0.39475123018,333.139734575,332.987715425,0.541277694261,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:25:00.000+09:00",333.01,333.01,332.96,332.96,64,-0.000330260906116,-0.000330260906116,-0.000360273808094,45.6633856349,333.035151442,333.016232604,0.0189188381148,0.0343102455845,-0.0153914074698,333.057725,332.932066,0.0879278898848,0.000184469709191,0.000528036060815,-0.173640126371,,,,,"",,,0,-0.000384730898606,-0.000480538202787,-0.000870975492552,0,-0.000180142312427,0.000150118593689,-0.000293417605011,8.39030026023e-05,5.68201529155e-05,0.00010304614844,-4.62259955243e-05,0.000264079438626,9.96695237246,"test",332.92865,9.41643201933e-05,0.999706582395,1.00009416432,86,85.15,0.751614797416,25045933,0.274809160305,333.145658245,332.969791755,-0.0556772099206,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:26:00.000+09:00",332.96,332.96,332.82,332.8319,387,-0.000384730898606,-0.000594841305588,-0.000744866098235,37.8742964498,333.003881989,333.002578337,0.00130365246349,0.0277089269603,-0.0264052744968,333.04532,332.929704,0.0916473263216,0.000200916439712,0.000787959263439,2.06813286033,,,,,"",,,0,0.000174562594511,-3.5753784418e-05,0.00011837807614,0,0,0.000420470927439,-0.00064081368866,-0.000293767719806,3.91684950719e-06,8.325201689e-05,-7.93351673828e-05,0.000275356197292,11.7660700143,"test",332.925515,-0.000281189022115,0.999359186311,0.999718810978,155.4,104.45,3.70512206798,25045546,0.0387745332695,333.176533073,332.914106927,-0.313257383209,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:27:00.000+09:00",333.03,333.03,332.7449,332.89,807,0.000174562594511,-0.000420382548119,-0.000345340160058,42.6522978749,332.986361683,332.994239201,-0.00787751751932,0.0205916380644,-0.0284691555837,333.03957,332.928504,0.105465374441,0.000201109203971,0.000882274138575,3.38371785368,,,,,"",,,0,-2.40319625089e-06,-0.000114452221454,-6.00799062753e-05,0,0.000595195352368,0.00085658856618,-0.000449105792444,-0.000115652458523,-2.36640257122e-05,6.18571842482e-05,-8.55212099604e-05,0.000316817490587,12.5011394958,"test",332.922868333,-9.87265714061e-05,0.999550894208,0.999901273429,316.6,128.3,6.28994544037,25046353,0.474668745129,333.1864861,332.8926539,-0.00903202622403,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:28:00.000+09:00",332.71,332.8892,332.71,332.8892,210,-2.40319625089e-06,-0.000463002719766,-0.000917780879065,42.6037107813,332.971413732,332.986458519,-0.0150447872492,0.0134643530017,-0.0285091402508,333.02428,332.927088,0.110789276267,0.000149529544632,0.000856498755758,0.357837455119,,,,,"",,,0,2.40320202627e-06,2.40320202627e-06,-0.00041815715259,1,-0.000540719156478,0.000538315960227,-0.000405616070996,-0.000113802695441,-4.51945790046e-05,4.04469505219e-05,-8.56415295265e-05,0.000332811266533,11.1549315373,"test",332.920688333,-9.45820864749e-05,0.999594383929,0.999905417914,297.6,138.75,1.51351351351,25046143,0.362882882883,333.166897441,332.881662559,0.0264253820926,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:29:00.000+09:00",332.8707,332.89,332.8707,332.89,61,2.40320202627e-06,-0.000540426937281,-0.000540426937281,42.6740365573,332.958888542,332.979313444,-0.0204249012855,0.00668650214425,-0.0271114034297,333.01528,332.927738,0.104254327962,0.000129223923397,0.000914842379456,-0.406028048843,,,,,"",,,0,-0.000270359578239,6.75898945599e-05,-6.00799062753e-05,1,-5.55740468601e-05,5.79772488864e-05,-0.000376198953994,-0.000113351925035,-6.13563077457e-05,2.00862211068e-05,-8.14425288526e-05,0.000313179512639,9.91873521386,"test",332.922521667,-9.76853908946e-05,0.999623801046,0.999902314609,305.8,141.3,0.431705590941,25046204,0.381457891012,333.167608246,332.862951754,0.0887827647231,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:31:00.000+09:00",332.895,332.895,332.8,332.8,30,-0.000270359578239,-0.000480538202787,-0.000810640405921,37.1580761103,332.934444151,332.966030966,-0.031586815117,-0.000968161307992,-0.030618653809,333.00178,332.932538,0.103593304536,0.000139428447162,0.00105993332133,-0.568561487205,,,,,"",,,0,6.00961538462e-05,0.000420673076923,0.000210336538462,1,1.50199765687e-05,0.000285379554808,-0.000605942706973,-0.000398092661042,-9.49123050389e-05,-2.90913854565e-06,-9.20031664933e-05,0.000311277958343,9.20883924585,"test",332.926893333,-0.000381144737401,0.999394057293,0.999618855263,299,142.15,0.211044671122,25046174,0.368624692227,333.178259841,332.825300159,-0.0716800243755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:32:00.000+09:00",332.8892,332.8892,332.82,332.82,20,6.00961538462e-05,-3.5753784418e-05,-0.000750592968445,39.0436709997,332.916837359,332.955213858,-0.0383764990006,-0.00844982884651,-0.0299266701541,332.98928,332.937338,0.102565211355,0.000140909395234,0.00114272791697,-0.556024864462,,,,,"",,,0,9.58476053121e-05,0.000350639985578,0.000150231356289,1,0.000268028846154,0.000207932692308,-0.000508364713723,-0.000352432685096,-0.000115307069889,-2.53885849604e-05,-8.99184849291e-05,0.000308170216199,8.80348429692,"test",332.927226667,-0.000322072387231,0.999491635286,0.999677927613,225.6,129.15,0.154858691444,25046194,0.413472706156,333.179538073,332.799021927,0.0551305729255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:33:00.000+09:00",332.83,332.8519,332.83,332.8519,245,9.58476053121e-05,-0.000114452221454,-0.000684820463552,42.0313731771,332.906846996,332.947560979,-0.0407139835362,-0.0149026597845,-0.0258113237518,332.977875,332.938056,0.0975176962584,0.000143198988075,0.00116787851359,0.570263442621,,,,,"",,,0,0.000114465322265,-3.5751636088e-05,5.43785389238e-05,0,3.00462712577e-05,6.58013340545e-05,-0.00037832843999,-0.000258774863514,-0.000122318615385,-4.47726444838e-05,-7.75459709011e-05,0.000292976234351,11.3089681194,"test",332.924758333,-0.000218843241632,0.99962167156,0.999781156758,113.2,132.3,1.85185185185,25046439,0.427437641723,333.172313853,332.783436147,0.176054970111,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:34:00.000+09:00",332.8844,332.89,332.88,332.89,29,0.000114465322265,2.40320202627e-06,-0.000552729858011,45.4691653633,332.90425515,332.943297203,-0.0390420528045,-0.0197305383885,-0.019311514416,332.96867,332.940656,0.0932735750971,0.000146813843695,0.00115788390436,-0.529982424118,,,,,"",,,0,6.75898945599e-05,-7.75030790952e-05,-0.000120159812551,0,9.76410229294e-05,3.00433916706e-05,-0.00023626847535,-0.00015214723431,-0.000117282143665,-5.92704448571e-05,-5.80116988075e-05,0.00028019338249,9.17521151575,"test",332.922425,-9.73950613269e-05,0.999763731525,0.999902604939,77,133.4,0.217391304348,25046468,0.437406296852,333.161439532,332.775900468,0.295948044135,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:35:00.000+09:00",332.8883,332.9125,332.8883,332.9125,48,6.75898945599e-05,6.75898945599e-05,-0.000502882190465,47.4511137869,332.905523589,332.941015929,-0.035492340091,-0.022882898729,-0.012609441362,332.960295,332.940924,0.0883397483045,0.000147981887317,0.00112426312914,-0.447458915688,,,,,"",,,0,8.26042879134e-05,-0.000307888709496,-0.00012766117223,0,-5.10679203336e-06,7.26966865932e-05,-0.000143545644083,-8.53725029004e-05,-0.00010661161744,-6.87354747238e-05,-3.78761427162e-05,0.00026535425466,9.67914328065,"test",332.921133333,-2.59320675947e-05,0.999856454356,0.999974067932,74.4,135.6,0.353982300885,25046516,0.446533923304,333.147462492,332.773127508,0.372320242154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:36:00.000+09:00",332.94,333.0755,332.9,332.94,186,8.26042879134e-05,0.000420673076923,-0.000441626229296,49.8502443538,332.910827652,332.940940675,-0.0301130228357,-0.0243289235503,-0.00578409928541,332.95294,332.942018,0.0945654805684,0.000149538543341,0.00106918240307,0.220583983583,,,,,"",,,0,-9.91169580111e-06,-0.000347810416291,-0.000123746020304,0,8.26042879134e-05,0.000527165546502,-3.88643512204e-05,-6.0611154219e-06,-9.04457945448e-05,-7.30729967872e-05,-1.73727977576e-05,0.000284031598992,11.0337251152,"test",332.92198,5.41267957137e-05,0.999961135649,1.0000541268,105.6,143.05,1.3002446697,25046702,0.47535826634,333.130933712,332.774946288,0.463650401364,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:37:00.000+09:00",332.92,332.9367,332.92,332.9367,235,-9.91169580111e-06,0.000350639985578,-0.000280154940996,49.5578501521,332.914808013,332.940626551,-0.0258185375465,-0.0246268463496,-0.00119169119691,332.948275,332.943952,0.0892393748135,0.000145563237825,0.00104837542527,0.418978335823,,,,,"",,,0,-0.000290445601221,-0.000140266903589,-8.01954245355e-05,0,-6.00708836427e-05,5.01591878415e-05,-3.47651598437e-05,-2.17814438626e-05,-7.754788687e-05,-7.39685542313e-05,-3.57933263862e-06,0.00026803706174,11.267550677,"test",332.921758333,4.48804149706e-05,0.99996523484,1.00004488041,148.6,153.95,1.526469633,25046467,0.370899642741,333.122802395,332.773747605,0.46683901682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:38:00.000+09:00",332.82,332.86,332.82,332.84,26,-0.000290445601221,-3.5751636088e-05,-0.00057021907042,41.8175580444,332.903299088,332.933172732,-0.0298736440857,-0.0256762058968,-0.00419743818891,332.93878,332.944352,0.0912008480411,0.000157448240345,0.00105955888788,-0.670655061536,,,,,"",,,0,7.27076072589e-05,0.000180266794856,0.000180266794856,1,-0.000350517080274,0.000120142958106,-0.000296691181484,-0.000313421745625,-8.97537678334e-05,-7.71427890181e-05,-1.26109788154e-05,0.000274008076076,9.06587398102,"test",332.919925,-0.000240072744219,0.999703308819,0.999759927256,104.8,155.15,0.167579761521,25046441,0.36029648727,333.115164122,332.762395878,0.219986133024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:39:00.000+09:00",332.8494,332.8642,332.84,332.8642,120,7.27076072589e-05,-7.75030790952e-05,-0.000497853046272,44.1677513622,332.897283844,332.928063641,-0.0307797971397,-0.0266969241454,-0.00408287299434,332.93049,332.943842,0.0864150731811,0.000158894817472,0.00104541305059,-0.127586080768,,,,,"",,,0,-0.000162829165768,0.000167635930809,-2.85401674317e-05,1,2.8241797861e-05,7.27076072588e-05,-0.000199110631171,-0.000239205505413,-9.24695330399e-05,-8.02036510546e-05,-1.22658819853e-05,0.000259610595495,10.5952513767,"test",332.918328333,-0.000162587423781,0.999800889369,0.999837412576,123,143.95,0.833622785689,25046561,0.310524487669,333.10451494,332.75646506,0.309538793246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:40:00.000+09:00",332.88,332.88,332.81,332.81,187,-0.000162829165768,-0.000307888709496,-0.000720612520643,40.2466342538,332.88385556,332.919318186,-0.0354626259183,-0.0284500645,-0.00701256141838,332.91849,332.946442,0.0852425679538,0.000160355985455,0.00103628045773,0.182670521367,,,,,"",,,0,4.26669871698e-05,-0.000492172711156,0.000240377392506,0,4.74668047812e-05,0.000210295970549,-0.000325875561913,-0.000409801646116,-0.000106555169371,-8.54844040142e-05,-2.10707653568e-05,0.000256129827691,11.0386964413,"test",332.917536667,-0.00032301292309,0.999674124438,0.999676987077,150.8,153.2,1.22062663185,25046374,0.230091383812,333.090988463,332.745991537,0.185533429215,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:41:00.000+09:00",332.83,332.9305,332.8,332.8242,597,4.26669871698e-05,-0.000347810416291,-0.000737983006575,41.7067803379,332.874677782,332.912272395,-0.0375946128427,-0.0302789741685,-0.00731563867417,332.9062,332.950326,0.0884752416714,0.000159879231978,0.000974999788606,2.01340173642,,,,,"",,,0,0.000197701969989,-0.000463307656114,0.000347931430467,0,6.00943481266e-05,0.000392115621526,-0.000246315628847,-0.000378813264775,-0.000112956368085,-9.09758790632e-05,-2.19804890214e-05,0.000265831756439,12.1995365688,"test",332.92194,-0.000293582333444,0.999753684371,0.999706417667,233,180.9,3.30016583748,25046971,0.347982310669,333.068491737,332.743908263,0.247368531024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:42:00.000+09:00",332.915,332.94,332.83,332.89,79,0.000197701969989,-0.000140266903589,-0.000420382548119,48.042610023,332.877035046,332.910622588,-0.0335875414832,-0.0309406876314,-0.00264685385176,332.8992,332.956726,0.0904270101235,0.000166477309628,0.000913699228129,-0.50533498371,,,,,"",,,0,3.00399531377e-05,-5.61747123673e-05,0.000150199765688,0,0.000272816700228,0.000330504813051,-2.76359931177e-05,-0.000200404421324,-0.000100896817216,-9.29456806496e-05,-7.95113656691e-06,0.000271642314649,10.1772979821,"test",332.927106667,-0.000111455828989,0.999972364007,0.999888544171,201.8,182.85,0.43204812688,25047050,0.376811594203,333.051284871,332.747115129,0.469753730476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:43:00.000+09:00",332.84,332.91,332.7,332.9,711,3.00399531377e-05,0.000180266794856,-0.000390355223253,48.9507105807,332.880568116,332.909835729,-0.0292676133072,-0.0306060727666,0.00133845945941,332.8927,332.962526,0.0989679379718,0.000166795296403,0.00083980644274,2.13457238506,,,,,"",,,0,6.00781015321e-05,-9.01171522979e-05,-0.000168519074797,0,-0.000150199765688,0.000630839015891,2.19289879291e-05,-0.000187786898277,-8.79171321934e-05,-9.19377373583e-05,4.02060516493e-06,0.000297290291294,12.3745187993,"test",332.928506667,-8.56239886213e-05,1.00002192899,0.999914376011,338.8,218.35,3.25623998168,25047761,0.478360430501,333.032482717,332.752917283,0.526111954866,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:44:00.000+09:00",332.71,332.92,332.6,332.92,389,6.00781015321e-05,0.000167635930809,-0.000370522280279,50.8027166956,332.88663456,332.910588638,-0.0239540785446,-0.0292756739222,0.00532159537755,332.88653,332.966926,0.114755942402,0.000167206196243,0.00073568341998,0.714110396479,,,,,"",,,0,-0.000822419800553,-0.00051063318515,6.00744923704e-05,0,-0.000570741964554,0.000961249624512,0.000100544771217,-0.000140932916562,-7.19514554387e-05,-8.79360624841e-05,1.59846070454e-05,0.000344695249316,11.7714892861,"test",332.931173333,-3.35604900595e-05,1.00010054477,0.99996643951,392.6,222.55,1.74792181532,25048150,0.488204897776,333.00897955,332.76408045,0.636668529541,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:45:00.000+09:00",332.9,332.9,332.6462,332.6462,38,-0.000822419800553,-0.000492172711156,-0.00127240520011,33.0992319041,332.849644627,332.891004295,-0.041359667223,-0.0316924725824,-0.00966719464068,332.86534,332.966808,0.126116232231,0.000240315902204,0.000806503121769,-0.798194254562,,,,,"",,,0,7.15474879918e-05,0.00067278688288,0.000883220671091,1,-6.00744923707e-05,0.000762345308182,-0.000658344302233,-0.000962882762776,-0.00012433530647,-9.52738151897e-05,-2.90614912802e-05,0.00037913023576,9.44474472975,"test",332.926958333,-0.000843303091881,0.999341655698,0.999156696908,362.8,223.45,0.1700604162,25048112,0.47326023719,332.999568468,332.731111532,-0.316294797209,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:46:00.000+09:00",332.9,332.9,332.67,332.67,27,7.15474879918e-05,-0.000463307656114,-0.000870975492552,35.2126726985,332.822006992,332.874633606,-0.0526266137122,-0.0358793008083,-0.0167473129038,332.85084,332.966188,0.135236501357,0.000233895591765,0.000911575482921,-0.832540967642,,,,,"",,,0,0.000605104157273,0.000601196380798,0.000721435656957,1,0.000762972792113,0.000691425304122,-0.000543306425184,-0.000889543775537,-0.000158194648487,-0.000107852528958,-5.03421195294e-05,0.000406518475838,9.1030992001,"test",332.92337,-0.000761046002868,0.999456693575,0.999238953997,248.8,221.6,0.121841155235,25048139,0.49774368231,333.002549333,332.699130667,-0.0960081588016,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:47:00.000+09:00",332.89,332.89,332.84,332.8713,60,0.000605104157273,-5.61747123673e-05,0.00011837807614,49.6893892921,332.829590532,332.874386672,-0.0447961402924,-0.0376626687051,-0.00713347158723,332.85281,332.963014,0.141291036974,0.000259757693517,0.000911499862864,-0.623293048661,,,,,"",,,0,-3.90541329343e-06,-3.90541329343e-06,2.37328961674e-05,0,0.000661316018878,0.000150299095199,5.5550079328e-05,-0.000275448011171,-0.000134574955223,-0.000113144836173,-2.14301190497e-05,0.000424461456949,9.90215055916,"test",332.923891667,-0.000157969037317,1.00005555008,0.999842030963,245,205.25,0.292326431181,25048199,0.64628501827,333.004507645,332.701112355,0.560943595925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:48:00.000+09:00",332.88,332.88,332.7,332.87,187,-3.90541329343e-06,-9.01171522979e-05,-6.00799062753e-05,49.6122894413,332.835807373,332.874061734,-0.0382543603732,-0.0377810070388,-0.000473353334476,332.85181,332.961414,0.144055962905,0.000256861479552,0.000907104835236,0.0679032660069,,,,,"",,,0,-0.000360501096524,0,-9.01252741311e-05,0,2.61362274248e-05,0.000540749532928,5.46489442255e-05,-0.000274548329495,-0.000114922823845,-0.00011350078721,-1.42203663435e-06,0.000432769438234,11.0388767052,"test",332.924725,-0.000164376496819,1.00005464894,0.999835623503,140.2,174.25,1.07317073171,25048012,0.476040172166,333.002775743,332.700844257,0.560245455765,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:50:00.000+09:00",332.87,332.87,332.75,332.75,61,-0.000360501096524,-0.00051063318515,-0.00041815715259,42.9824419126,332.822606239,332.864871976,-0.0422657366717,-0.0386779529653,-0.00358778370632,332.84485,332.956614,0.14233767984,0.000268418709681,0.000938419662817,-0.559339452402,,,,,"",,,0,0.000360631104433,0.000300525920361,0,1,0,0.000360501096524,-0.000284967605778,-0.000620543311988,-0.00012701949413,-0.000116237274126,-1.0782220004e-05,0.00042776162236,9.91831458678,"test",332.922396667,-0.00051782838401,0.999715032394,0.999482171616,74.6,166.8,0.365707434053,25047951,0.541966426859,333.001024076,332.688675924,0.196332443715,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:51:00.000+09:00",332.87,332.87,332.75,332.87,181,0.000360631104433,0.00067278688288,-6.00799062753e-05,50.1556711218,332.829897587,332.865251829,-0.0353542424704,-0.0380132108664,0.00265896839593,332.84385,332.955214,0.14074213128,0.000281030376343,0.000932919790143,0.0437106423263,,,,,"",,,0,0,0,-0.000296812569472,0,0.000360631104433,0.000360631104433,7.85653693167e-05,-0.000255932318873,-0.000106210359811,-0.000114198368331,7.98800851964e-06,0.000422814105447,11.0062656522,"test",332.925563333,-0.000166894163298,1.00007856537,0.999833105837,103.2,172.8,1.0474537037,25048132,0.55787037037,332.999108307,332.688591693,0.584214495337,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:52:00.000+09:00",332.77,332.8932,332.77,332.87,63,0,0.000601196380798,0.000210336538462,50.1556711218,332.836067189,332.865603546,-0.0295363567861,-0.0363178400503,0.00678148326422,332.84735,332.950734,0.139489121903,0.000274264055277,0.000927148859163,-0.597664481491,,,,,"",,,0,0,8.65202631657e-05,-0.000223210262265,1,-0.000300417580437,0.000370114459098,6.80492123493e-05,-0.000242480318424,-8.87324084059e-05,-0.000109105176346,2.03727679401e-05,0.000419049844994,9.95093443395,"test",332.929563333,-0.000178906711488,1.00006804921,0.999821093289,110.4,174.45,0.361134995701,25048132,0.561192318716,333.00164952,332.69305048,0.573396209979,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:53:00.000+09:00",332.87,332.87,332.87,332.87,2,0,-3.90541329343e-06,0.000150231356289,50.1556711218,332.841287621,332.865929209,-0.0246415875828,-0.0339825895568,0.00934100197397,332.84985,332.948134,0.129525613196,0.00027403391687,0.000925738925815,-0.916101509043,,,,,"",,,0,0,0.000120167032175,-6.00835160873e-05,1,0,0,6.05378070624e-05,-0.000234673187867,-7.40276611976e-05,-0.000102089673316,2.80620121188e-05,0.000389117713208,6.50240016482,"test",332.934563333,-0.000193921990816,1.00006053781,0.999806078009,98.8,173.55,0.0115240564679,25048132,0.558340535869,333.003916031,332.695783969,0.565394038615,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:54:00.000+09:00",332.9,332.9,332.87,332.87,72,0,0,5.43785389238e-05,50.1556711218,332.84570491,332.866230749,-0.0205258386334,-0.0312912393721,0.0107654007387,332.850755,332.943934,0.122416640825,0.000273284895112,0.000927238435273,-0.494791992864,,,,,"",,,0,-6.00835160873e-05,9.0125274131e-05,-0.000360501096524,1,9.0125274131e-05,9.0125274131e-05,5.78187061646e-05,-0.000222061411697,-6.16632277869e-05,-9.40043842104e-05,3.23411564235e-05,0.000367761110417,10.0844598662,"test",332.938896667,-0.000206934868098,1.00005781871,0.999793065132,75.8,164.9,0.436628259551,25048132,0.513341419042,333.005071007,332.696438993,0.562355812664,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:55:00.000+09:00",332.84,332.85,332.84,332.85,17,-6.00835160873e-05,0.000300525920361,-0.000120159812551,48.7799360644,332.846365693,332.865028471,-0.0186627779053,-0.0287655470788,0.0101027691735,332.848755,332.940334,0.115815452194,0.000272363655501,0.000920916038366,-0.782646294085,,,,,"",,,0,6.00871263332e-05,1.41204746882e-05,-3.00435631667e-05,1,-9.01252741311e-05,3.00417580438e-05,3.7404376052e-06,-0.000271321887963,-5.60696346861e-05,-8.64219530682e-05,3.03523183821e-05,0.000347950885367,8.64108199333,"test",332.941396667,-0.000274512774865,1.00000374044,0.999725487225,67,164.3,0.103469263542,25048115,0.501217285453,333.002017878,332.695492122,0.50406164889,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:56:00.000+09:00",332.861,332.87,332.861,332.87,21,6.00871263332e-05,0,-0.00012766117223,50.2495276289,332.850001741,332.865396733,-0.0153949921164,-0.0260914360863,0.0106964439699,332.84663,332.938852,0.108971491323,0.000272267228056,0.00090629022558,-0.750535759258,,,,,"",,,0,8.65202631657e-05,6.00835160873e-05,-0.000360501096524,1,3.30479194832e-05,2.703920685e-05,7.02125179997e-05,-0.000206800737092,-4.62492628245e-05,-7.83832609916e-05,3.21339981671e-05,0.000327369517599,8.85241750685,"test",332.945028333,-0.000225347510694,1.00007021252,0.999774652489,35,162.95,0.128873887696,25048136,0.497084995397,332.997457824,332.695802176,0.577472443173,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:57:00.000+09:00",332.8988,332.8988,332.8701,332.8988,25,8.65202631657e-05,8.65202631657e-05,-0.000123746020304,52.3688395085,332.857509165,332.867871049,-0.0103618836822,-0.0229455256055,0.0125836419233,332.84457,332.935228,0.103244956229,0.000272332526039,0.000881736577853,-0.678711824888,,,,,"",,,0,3.36438581336e-05,0.000123761335277,-0.000296786891392,1,8.65202631657e-05,8.62198455854e-05,0.000162928901018,-0.000109414675698,-3.11262271964e-05,-6.89264293097e-05,3.78002021133e-05,0.000310139166103,9.02683451417,"test",332.948325,-0.000148746806279,1.0001629289,0.999851253194,27.4,154.9,0.161394448031,25048161,0.470948999354,332.991310616,332.697829384,0.684781832932,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:58:00.000+09:00",332.89,332.91,332.755,332.91,460,3.36438581336e-05,0.000120167032175,-8.01954245355e-05,53.2037103676,332.865584678,332.870991712,-0.00540703367045,-0.0194378272185,0.014030793548,332.843235,332.931828,0.10694174507,0.000272467859708,0.000864193053014,1.45410035304,,,,,"",,,0,-3.00381484487e-05,9.01144453456e-05,-0.000407918055931,1,-2.6434459962e-05,0.00046560696524,0.000200589926366,-6.55629716486e-05,-1.62417280059e-05,-5.83876339505e-05,4.21459059446e-05,0.000321233201374,11.9391052027,"test",332.946325,-0.000109101669765,1.00020058993,0.99989089833,119,166.15,2.76858260608,25048621,0.648209449293,332.987055406,332.699414594,0.732112403202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T18:59:00.000+09:00",332.92,332.92,332.9,332.9,28,-3.00381484487e-05,9.0125274131e-05,0.000180266794856,52.3218937978,332.870879343,332.873140474,-0.00226113085586,-0.0160024879459,0.0137413570901,332.846235,332.929728,0.100731620422,0.000264574831131,0.000876760553142,-0.684355731918,,,,,"",,,0,-0.00013607689997,-0.000168519074797,-0.000249324121358,0,3.00381484486e-05,6.00762968972e-05,0.000161531044508,-8.92921163236e-05,-6.79222245676e-06,-4.8069954779e-05,4.12777323223e-05,0.000302588225959,9.14015393133,"test",332.945491667,-0.000136633977048,1.00016153104,0.999863366023,110.2,166.25,0.168421052632,25048593,0.647218045113,332.992148225,332.700321775,0.684236213558,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:00:00.000+09:00",332.85,332.8547,332.85,332.8547,61,-0.00013607689997,1.41204746882e-05,-2.85401674317e-05,48.4077721772,332.868390213,332.871774513,-0.00338429952416,-0.0134788502616,0.0100945507374,332.84576,332.922922,0.0971079332487,0.000265972347233,0.000875708606814,-0.503701309998,,,,,"",,,0,0.000106052280469,0.000256267975186,-0.000254465386849,1,-0.00015019525383,1.41183538599e-05,2.68592876171e-05,-0.000204918302382,-1.0167498083e-05,-4.04946971204e-05,3.03271990374e-05,0.000291742713108,9.91862917243,"test",332.943236667,-0.000265921204926,1.00002685929,0.999734078795,119,163.3,0.373545621555,25048532,0.603490508267,332.991497948,332.700022052,0.530671489818,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:01:00.000+09:00",332.8824,332.9382,332.88,332.89,39,0.000106052280469,6.00835160873e-05,0.000240377392506,51.4553408718,332.871714796,332.873124549,-0.00140975304464,-0.0110650308182,0.00965527777356,332.84976,332.919322,0.0961359380167,0.000264262469506,0.000877174507198,-0.570835827527,,,,,"",,,0,0.000150199765688,0.000150199765688,-0.000210279671964,1,8.32194948728e-05,0.000174851068649,0.000120895385354,-8.80753926324e-05,-4.23489153967e-06,-3.32393007246e-05,2.90044091849e-05,0.000288791907287,9.47145077376,"test",332.942403333,-0.000157394590802,1.00012089539,0.999842605409,122.6,155.9,0.250160359205,25048571,0.704618345093,332.995743662,332.703776338,0.637823642116,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:02:00.000+09:00",332.89,332.94,332.86,332.94,360,0.000150199765688,0.000123761335277,0.000347931430467,55.4679079234,332.882220212,332.878078286,0.00414192585578,-0.0080236394834,0.0121655653392,332.85555,332.916722,0.0949833710155,0.000265919379522,0.000904792535726,1.16854679102,,,,,"",,,0,0,-9.01063254639e-05,-0.000412987325043,0,0,0.000240319625101,0.000253713660475,6.99213901303e-05,1.2440457307e-05,-2.40993556899e-05,3.65398129969e-05,0.000285286751413,11.6940746682,"test",332.939836667,4.90579124435e-07,1.00025371366,1.00000049058,189.6,144.05,2.49913224575,25048931,0.680319333565,333.006132609,332.704967391,0.780410868191,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:03:00.000+09:00",332.83,332.94,332.82,332.94,137,0,9.01144453456e-05,0.000150199765688,55.4679079234,332.89110941,332.88266508,0.00844433039759,-0.0047300455072,0.0131743759048,332.85805,332.914122,0.0967702730858,0.000262689310268,0.000927718162578,-0.054013625545,,,,,"",,,0,-0.000288640595903,-0.000182615486274,-0.000270318976392,0,-0.000330389860035,0.000360425301856,0.000246201045761,7.77317581016e-05,2.53629194377e-05,-1.42069006644e-05,3.95698201021e-05,0.00029065379073,10.7279651428,"test",332.938836667,3.49413527445e-06,1.00024620105,1.00000349414,125,146.95,0.932289894522,25048931,0.640013610071,333.012449229,332.703650771,0.765383449082,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:04:00.000+09:00",332.82,332.94,332.82,332.8439,175,-0.000288640595903,-0.000168519074797,-0.000168519074797,46.8380708577,332.883846424,332.879793592,0.0040528316153,-0.0029734700827,0.007026301698,332.855245,332.9094,0.098429539294,0.000270393678935,0.000921020079176,0.416441578893,,,,,"",,,0,0.000288723933351,-1.17172043713e-05,0.000168547478262,0,-0.000360425301856,0.000360425301856,-3.40838853234e-05,-0.000196750226939,1.2176373415e-05,-8.93352734631e-06,2.11099007613e-05,0.00029572282771,10.9724767531,"test",332.934901667,-0.000273331712028,0.999965916115,0.999726668288,154.4,120.15,1.45651269247,25048756,0.414065751144,333.008528182,332.701961818,0.462993330879,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:05:00.000+09:00",332.84,332.94,332.84,332.94,160,0.000288723933351,0.000256267975186,6.00744923704e-05,54.467123038,332.892485436,332.884253326,0.00823210941701,-0.000732354182761,0.00896446359977,332.856245,332.906718,0.0985417150587,0.000277779564144,0.000932587624532,0.438571924205,,,,,"",,,0,0,-0.000570673394606,0,0,-1.17172043713e-05,0.000300441137723,0.00025162514226,9.99739512613e-05,2.47255043462e-05,-2.19965814489e-06,2.6925162491e-05,0.000295974394962,10.8831548808,"test",332.933401667,1.98187784715e-05,1.00025162514,1.00001981878,174.2,108.7,1.47194112236,25048916,0.352345906164,333.011453807,332.701036193,0.769813940954,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:06:00.000+09:00",332.8617,332.94,332.86,332.94,244,0,0.000150199765688,0.000883220671091,54.467123038,332.899795369,332.888382709,0.0114126591544,0.00169664848466,0.0097160106697,332.870935,332.903918,0.0972173068402,0.000203473918194,0.000755374311032,1.04745089133,,,,,"",,,0,-9.01063254639e-05,-0.000506998257944,-0.000332492340962,0,-0.000235177509461,0.000240283534571,0.00020748281913,0.00010838562735,3.42784260058e-05,5.09595868524e-06,2.91824673205e-05,0.000291996476363,11.3051428284,"test",332.933333333,2.00240288348e-05,1.00020748282,1.00002002403,215.2,119,2.05042016807,25048916,0.33781512605,332.996656077,332.745213923,0.774675503389,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:07:00.000+09:00",332.8981,332.91,332.8981,332.91,8,-9.01063254639e-05,-9.01063254639e-05,0.000721435656957,51.7769892445,332.901365312,332.88998399,0.0113813216648,0.00363358312068,0.00774773854409,332.882935,332.900376,0.0932660706373,0.000205426936054,0.000518929935446,-0.916023283969,,,,,"",,,0,-9.25174972215e-05,-0.000343336036767,0,0,-0.000125848501231,3.57421757675e-05,8.13048587189e-05,2.89095498043e-05,3.41873829707e-05,1.09146109179e-05,2.32727720528e-05,0.000280154007502,7.88768913124,"test",332.9305,-6.15744126776e-05,1.00008130486,0.999938425587,144.8,118.05,0.0677678949598,25048908,0.32570944515,332.96930646,332.79656354,0.656677911921,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:08:00.000+09:00",332.8926,332.9388,332.7673,332.8792,226,-9.25174972215e-05,-0.000182615486274,2.37328961674e-05,49.0959729126,332.897955264,332.889185176,0.00877008777223,0.00466088405099,0.00410920372124,332.88333,332.89736,0.098854208449,0.000160065655161,0.000518062254533,0.819710034726,,,,,"",,,0,-0.000117760436819,-8.77195090592e-05,-0.000298006003379,0,-5.22663783005e-05,0.000515154245892,-1.24067492351e-05,-5.45513488004e-05,2.63461573214e-05,1.40017281074e-05,1.23444292141e-05,0.000296967213479,11.228327953,"test",332.927153333,-0.000144035513034,0.999987593251,0.999855964487,162.6,126.35,1.7886822319,25048682,0.191135734072,332.969557144,332.797102856,0.476051624826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:09:00.000+09:00",332.78,332.84,332.78,332.84,20,-0.000117760436819,-1.17172043713e-05,-9.01252741311e-05,45.8424734289,332.889039069,332.88554183,0.00349723970515,0.00442815518183,-0.000930915476672,332.88183,332.893562,0.0988789078455,0.000162156949301,0.000529469376667,-0.79776368123,,,,,"",,,0,-0.000270400192285,-0.000270400192285,-0.000210311260666,0,-0.000298006003379,0.00018024556656,-0.000125660208008,-0.000160898275348,1.05072698749e-05,1.33041556959e-05,-2.79688582103e-06,0.000297076396603,8.80354437863,"test",332.924403333,-0.000253521017049,0.999874339792,0.999746478983,131.6,118,0.169491525424,25048662,0.275423728814,332.969955368,332.793704632,0.262667656439,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:10:00.000+09:00",332.8012,332.81,332.75,332.75,236,-0.000270400192285,-0.000570673394606,0,39.38864982,332.867648443,332.875501694,-0.00785325082842,0.00197187397978,-0.0098251248082,332.88183,332.887962,0.0982447001422,0.000153208443196,0.000529469376667,0.876170333437,,,,,"",,,0,6.37114951165e-05,0.000270473328325,-0.000210368144252,1,-0.00011657252734,0.000180266794856,-0.000396026421748,-0.000414439738737,-2.36010543303e-05,5.92599242608e-06,-2.95270467564e-05,0.000295250789308,11.2712359964,"test",332.916986667,-0.000501586501604,0.999603973578,0.999498413498,146.8,126.75,1.86193293886,25048426,0.187376725838,332.969955368,332.793704632,-0.247968511873,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:11:00.000+09:00",332.76,332.7877,332.76,332.7712,45,6.37114951165e-05,-0.000506998257944,-0.000296812569472,41.4786272182,332.852810221,332.867775643,-0.0149654214649,-0.00141558510915,-0.0135498363557,332.87689,332.882386,0.0939200787035,0.000130203649913,0.000603468797146,-0.598386315133,,,,,"",,,0,7.3624159783e-05,-6.37074362205e-05,-0.000454366243233,0,3.0052592036e-05,8.32456799398e-05,-0.000317504768805,-0.000334009862571,-4.49721053531e-05,-4.25392915358e-06,-4.07181761995e-05,0.000282236199237,9.61418443356,"test",332.912006667,-0.000422954606163,0.999682495231,0.999577045394,107,119.95,0.375156315131,25048471,0.141308878699,332.977330408,332.776449592,-0.0261328676914,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:12:00.000+09:00",332.78,332.8063,332.78,332.7957,61,7.3624159783e-05,-0.000343336036767,-0.000223210262265,43.8866932959,332.844024033,332.862436706,-0.0184126728585,-0.00481500265902,-0.0135976701995,332.873175,332.8769,0.0897186445104,0.000131604258602,0.000639874584328,-0.469673720171,,,,,"",,,0,0.00016316316587,1.29208400228e-05,-0.000287563811672,1,2.64445961669e-05,7.90332817265e-05,-0.000232746300449,-0.000243934018852,-5.53272559066e-05,-1.44683439691e-05,-4.08589119375e-05,0.000269590756462,9.91845191093,"test",332.907435,-0.000335633837676,0.9997672537,0.999664366162,117.6,119.85,0.508969545265,25048532,0.166875260743,332.979673542,332.766676458,0.13626262685,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:13:00.000+09:00",332.8,332.85,332.73,332.85,354,0.00016316316587,-8.77195090592e-05,-6.00835160873e-05,48.904931885,332.844943413,332.861515469,-0.0165720558837,-0.00716641330395,-0.00940564257972,332.872175,332.8733,0.0918815984739,0.000136989827159,0.000642730476317,1.63991171162,,,,,"",,,0,-0.000300435631666,-0.000227730208803,-0.000664263181614,0,1.29208400228e-05,0.000360581582034,-6.66171631798e-05,-6.99966023112e-05,-4.97883607741e-05,-2.15304590775e-05,-2.82579016966e-05,0.00027604506076,11.676997338,"test",332.903768333,-0.000161513141177,0.999933382837,0.999838486859,143.2,137.45,2.57548199345,25048886,0.27428155693,332.979148546,332.765201454,0.396352879419,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:14:00.000+09:00",332.8988,332.8988,332.75,332.75,24,-0.000300435631666,-0.000270400192285,-0.000360501096524,41.5375789226,332.830336734,332.853255064,-0.0229183296967,-0.0103167965825,-0.0126015331142,332.866175,332.8677,0.0959471985829,0.000151537653568,0.000718093987931,-0.830938243238,,,,,"",,,0,0.000270473328325,0.000201352366642,-0.00015026296018,1,0.000146612588253,0.000447048219919,-0.000349014134584,-0.000353593935369,-6.88755212524e-05,-3.10046478813e-05,-3.7870873371e-05,0.000288346201602,8.98557049892,"test",332.898268333,-0.000445386315993,0.999650985865,0.999554613684,144,135.05,0.177711958534,25048862,0.27027027027,332.9856896,332.7466604,0.0139715128519,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:16:00.000+09:00",332.78,332.84,332.78,332.84,288,0.000270473328325,0.000270473328325,-3.00435631667e-05,48.9861671496,332.83182339,332.852273207,-0.0204498168187,-0.0123434006297,-0.00810641618896,332.865675,332.863632,0.0955223986841,0.000163595029029,0.000720195943733,1.03472270873,,,,,"",,,0,-0.000270400192285,-0.000210311260666,-0.000452469655089,0,9.01577761081e-05,0.000180315552216,-7.71332159738e-05,-7.09960408056e-05,-6.14403822218e-05,-3.70850878192e-05,-2.43552944026e-05,0.00028699194413,11.4706328062,"test",332.894366667,-0.000163315069615,0.999922866784,0.99983668493,154.4,148.6,1.93808882907,25049150,0.348250336474,332.985539254,332.745810746,0.392899680087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:17:00.000+09:00",332.84,332.84,332.75,332.75,223,-0.000270400192285,-6.37074362205e-05,-0.000360501096524,43.075791085,332.819235176,332.844697414,-0.0254622375915,-0.0149671680221,-0.0104950695694,332.859675,332.857232,0.0951279416353,0.00017296347991,0.000781013783613,0.485913645457,,,,,"",,,0,0.00015026296018,0.000210368144252,-0.000570999248685,1,0,0.000270400192285,-0.000329493201602,-0.000322156136899,-7.65206238663e-05,-4.49802194503e-05,-3.1540404416e-05,0.00028588412212,11.2145767051,"test",332.888866667,-0.000417156236125,0.999670506798,0.999582843764,190,158.7,1.40516698173,25048927,0.249212350347,332.989658997,332.729691003,0.0781211439341,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:18:00.000+09:00",332.79,332.8458,332.76,332.8,172,0.00015026296018,1.29208400228e-05,-0.000296786891392,46.9082777047,332.816275919,332.841386494,-0.0251105759452,-0.0169958496067,-0.00811472633851,332.854735,332.854032,0.0951759458042,0.00017543001028,0.000788122402736,0.0462203055348,,,,,"",,,0,-7.75240384615e-05,7.51201923066e-06,-0.000901442307692,1,0.000120210368144,0.000257851239669,-0.000164441103714,-0.000162329414114,-7.54524517585e-05,-5.10692596356e-05,-2.43831921229e-05,0.000285985414075,10.9550536554,"test",332.884081667,-0.000252585423267,0.999835558896,0.999747414577,212.2,166.05,1.03583258055,25049099,0.282445046673,332.985900137,332.723569863,0.291350806495,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:19:00.000+09:00",332.7742,332.7742,332.7742,332.7742,1,-7.75240384615e-05,-0.000227730208803,-0.000407918055931,45.216606361,332.8098027,332.836409717,-0.0266070168099,-0.0189180830474,-0.00768893376255,332.847945,332.852878,0.0902205211039,0.000175567303496,0.000799552379049,-1.24215991762,,,,,"",,,0,0.000128615740042,0.000227782081664,-0.000724214797902,1,-7.75240384615e-05,0,-0.000221557624458,-0.000236374702459,-7.99551672273e-05,-5.68496086757e-05,-2.31055585516e-05,0.00027111633385,5.81046471645,"test",332.879818333,-0.00031728668281,0.999778442376,0.999682713317,141.6,143.1,0.00698812019567,25049098,0.166666666667,332.981009683,332.714880317,0.222897923559,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:20:00.000+09:00",332.7931,332.817,332.7915,332.817,97,0.000128615740042,0.000201352366642,-0.000249324121358,48.5325554691,332.810909977,332.83497196,-0.0240619831077,-0.0199468630594,-0.0041151200483,332.843795,332.851418,0.086833341025,0.000178511465877,0.000790038059886,-0.442856699329,,,,,"",,,0,-0.00014121874784,0.000249386299378,-0.000767689150494,1,5.67952683832e-05,7.66285367075e-05,-8.05032282487e-05,-0.00010340349519,-7.22979388305e-05,-5.99334260553e-05,-1.23645127752e-05,0.000260904163625,10.3823347432,"test",332.87627,-0.000178054146064,0.999919496772,0.999821945854,156.2,146.55,0.661890139884,25049195,0.205390651655,332.975274633,332.712315367,0.398102088575,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:21:00.000+09:00",332.82,332.847,332.77,332.77,503,-0.00014121874784,-0.000210311260666,-0.000254465386849,45.2906088745,332.804616135,332.830159222,-0.0255430879495,-0.0210661080375,-0.00447697991207,332.83956,332.849034,0.0861309595232,0.00017869293622,0.000812436086636,2.49090604367,,,,,"",,,0,0.00015025392914,0.000510863359077,-0.000510863359077,1,9.01396262809e-06,0.000231358374122,-0.000208989580446,-0.000237446986251,-7.67589865358e-05,-6.33053100864e-05,-1.34536764494e-05,0.00025883030178,12.028047705,"test",332.871936667,-0.000306233885883,0.99979101042,0.999693766114,199.2,168.65,2.98250815298,25048692,0.0474355173436,332.974765435,332.704354565,0.242761819812,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:22:00.000+09:00",332.82,332.82,332.82,332.82,37,0.00015025392914,0.000210368144252,-0.000210279671964,49.1798549886,332.806982883,332.829406687,-0.0224238044159,-0.0213376473131,-0.00108615710275,332.83606,332.847634,0.0835501767002,0.00018041317584,0.000801677579673,-0.979337299904,,,,,"",,,0,-5.2580974701e-05,2.79430322696e-05,-0.000600925425155,1,0.00015025392914,0,-4.82519832736e-05,-8.30229726074e-05,-6.7375171011e-05,-6.41116739173e-05,-3.26349709377e-06,0.000251037127276,9.41860091878,"test",332.868103333,-0.000144511693526,0.999951748017,0.999855488306,162,168.55,0.219519430436,25048729,0.0468703648769,332.969473604,332.702646396,0.439811235218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:23:00.000+09:00",332.845,332.9,332.8025,332.8025,34,-5.2580974701e-05,7.51201923066e-06,-0.000412987325043,47.8964618714,332.806293209,332.8274136,-0.0211203907708,-0.0212941960047,0.000173805233862,332.829185,332.847684,0.0845465926501,0.000176758193011,0.00075232916074,-0.910958894272,,,,,"",,,0,0.000142727293214,0.000323014400433,-0.000578421135659,1,7.51156781444e-05,0.000292951144763,-8.01762621867e-05,-0.000135749780371,-6.34622359232e-05,-6.39844833037e-05,5.2224738054e-07,0.000254044343568,9.33399811768,"test",332.863645,-0.000183693836556,0.999919823738,0.999816306163,134.4,152.25,0.223316912972,25048695,-0.0775041050903,332.954383551,332.703986449,0.393429277542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:24:00.000+09:00",332.85,332.85,332.85,332.85,1,0.000142727293214,0.000227782081664,-0.000270318976392,51.5892509978,332.81301733,332.829086666,-0.016069335741,-0.0202492239519,0.00417988821094,332.824685,332.848284,0.0819004074608,0.000180293213361,0.000691037191487,-1.07858148978,,,,,"",,,0,0.000150217815833,-0.000210304942166,-0.000540784136999,0,0.000142727293214,0,7.60610650017e-05,5.15550201863e-06,-4.8278010338e-05,-6.08358838875e-05,1.25578735495e-05,0.000246058006492,5.8106917903,"test",332.860645,-3.19803502156e-05,1.00007606107,0.99996801965,134.4,145.45,0.00687521485046,25048696,-0.080783774493,332.939682118,332.709687882,0.610067975991,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:25:00.000+09:00",332.86,332.9,332.85,332.9,179,0.000150217815833,0.000249386299378,0.000168547478262,55.1894664076,332.82639928,332.834339506,-0.00794022612234,-0.017787424386,0.00984719826368,332.82749,332.849246,0.0796218069279,0.000171986257076,0.000717416627277,0.248931012869,,,,,"",,,0,0.000120156203064,-0.000390507659958,-0.000754580955242,0,3.00435631666e-05,0.000150217815833,0.000217860610012,0.000152483445914,-2.38516855583e-05,-5.34317344128e-05,2.95800488546e-05,0.000239176350039,10.9952447319,"test",332.858478333,0.00012474270409,1.00021786061,1.0001247427,150.8,145.65,1.22897356677,25048875,0.0408513559904,332.946877988,332.708102012,0.803673767415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:26:00.000+09:00",332.9,332.94,332.9,332.94,257,0.000120156203064,0.000510863359077,0,57.8876461164,332.843876314,332.842166209,0.00171010450333,-0.0138879186082,0.0155980231115,332.82749,332.850246,0.0767916778616,0.000161877519636,0.000717416627277,0.782267108155,,,,,"",,,0,-0.000332492340962,-0.000780921487355,-0.000420496185499,0,0,0.000120156203064,0.000338042990379,0.000269652797553,5.13637443182e-06,-4.17129771375e-05,4.68493515693e-05,0.000230647197278,11.3570500653,"test",332.856755,0.000250092566095,1.00033804299,1.00025009257,101.6,150.5,1.70764119601,25049132,0.0717607973422,332.946877988,332.708102012,0.971194808604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:28:00.000+09:00",332.88,332.88,332.81,332.8293,571,-0.000332492340962,2.79430322696e-05,-0.000332492340962,49.0798664522,332.841633804,332.841213157,0.000420647249939,-0.0110262054365,0.0114468526865,332.821955,332.848582,0.0805922723001,0.000177358244708,0.000647209951783,2.47468230466,,,,,"",,,0,0.000242466633797,-0.000628850885424,-0.00069074447472,0,-0.000180212650928,0.000210248092749,2.20688566053e-05,-5.7930245291e-05,1.26385282167e-06,-3.31287102323e-05,3.4392563054e-05,0.000242142961272,12.1550242175,"test",332.852743333,-7.04315460905e-05,1.00002206886,0.999929568454,208.4,166.85,3.42223554091,25048561,-0.106382978723,332.929657841,332.714252159,0.534098450657,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:29:00.000+09:00",332.82,332.91,332.8118,332.91,13,0.000242466633797,0.000323014400433,0,54.5133136273,332.85215168,332.846308478,0.00584320185487,-0.00765232397825,0.0134955258331,332.821955,332.847982,0.0818499671358,0.000185109251558,0.000647209951783,-0.944968692987,,,,,"",,,0,-0.000390495929831,-0.000630801117419,-0.000183833468505,0,-2.79422514784e-05,0.000295046139267,0.000264540841364,0.000186325299698,1.75518964731e-05,-2.29861643635e-05,4.05380608366e-05,0.000245862146333,8.37305257663,"test",332.85191,0.000174522056971,1.00026454084,1.00017452206,204.2,167.1,0.0777977259126,25048574,-0.0999401555955,332.929657841,332.714252159,0.908740379586,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:30:00.000+09:00",332.84,332.84,332.78,332.78,369,-0.000390495929831,-0.000210304942166,-0.000298006003379,45.9983521115,332.841051422,332.841396739,-0.000345317492872,-0.00619092268118,0.00584560518831,332.816995,332.844848,0.0852892551975,0.000203077194405,0.000635912678564,1.15549056883,,,,,"",,,0,-3.00498828054e-05,-0.00045405372919,-0.000444738265521,0,-0.00021026703914,0.000180228890691,-0.000111157184146,-0.00019482951408,-1.03767501915e-06,-1.86036501027e-05,1.75659750836e-05,0.000256293212325,11.7182863986,"test",332.851045,-0.000213443824399,0.999888842816,0.999786556176,277.8,174.25,2.11764705882,25048205,-0.1368723099,332.922816273,332.711173727,0.325200553641,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:31:00.000+09:00",332.78,332.88,332.75,332.77,602,-3.00498828054e-05,-0.000390507659958,-0.000210311260666,45.4107543199,332.830120434,332.836108092,-0.00598765809298,-0.00615026976354,0.000162611670561,332.813495,332.843448,0.0884828798263,0.000201750877991,0.000644012954648,2.11525367341,,,,,"",,,0,-0.000270457072452,-0.000210355500796,-0.000345584037023,0,0,0.000390648476471,-0.000130688811161,-0.000220668306501,-1.79933830964e-05,-1.84820439449e-05,4.88660848516e-07,0.000265898007111,12.2077139978,"test",332.849045,-0.000237480026419,0.999869311189,0.999762519974,362.4,203.35,2.9604130809,25047603,-0.260388492746,332.920663101,332.706326899,0.297071145513,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:32:00.000+09:00",332.77,332.933,332.66,332.68,878,-0.000270457072452,-0.000780921487355,-0.000210368144252,40.4077616347,332.807024982,332.824544529,-0.0175195470749,-0.00842412522582,-0.00909542184911,332.809995,332.839764,0.101662674124,0.000201754542109,0.000715952026614,2.6868068558,,,,,"",,,0,-0.000180353492846,2.82553805457e-05,0.00021041240832,1,0,0.000820386453106,-0.000390598245104,-0.000480002743903,-5.26618584674e-05,-2.53220068108e-05,-2.73398516566e-05,0.00030558697284,12.5848310842,"test",332.845558333,-0.000497402862043,0.999609401755,0.999502597138,486.6,235.45,3.72902951794,25046725,-0.361223189637,332.929132995,332.690857005,-0.0455648291839,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:33:00.000+09:00",332.65,332.65,332.61,332.62,108,-0.000180353492846,-0.000628850885424,-0.000454366243233,37.4458741949,332.778251908,332.809393083,-0.0311411746583,-0.0129675351123,-0.018173639546,332.802435,332.835964,0.0994010545441,0.000204262431635,0.000868458073487,-0.550993840162,,,,,"",,,0,0.000240514701461,-0.000180386026096,0.000330707714509,0,-9.01767464231e-05,0.000120235661897,-0.000548178080488,-0.00064886016945,-9.3623879076e-05,-3.89860354528e-05,-5.46378436233e-05,0.000298842686982,10.4891597613,"test",332.841058333,-0.000664155841951,0.99945182192,0.999335844158,394,238.6,0.452640402347,25046617,-0.388516345348,332.946947481,332.657922519,-0.131208456946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:34:00.000+09:00",332.692,332.7895,332.67,332.7,411,0.000240514701461,-0.000630801117419,-0.000287563811672,43.402799152,332.766213153,332.801289891,-0.0350767384383,-0.0173893757775,-0.0176873626608,332.79765,332.83348,0.104408122077,0.000211314294102,0.000909064512823,0.655836905888,,,,,"",,,0,-0.000213706041479,-0.000601142170123,0.000330628193568,0,0.000216463231315,0.000359268835307,-0.000293421543091,-0.00040104138562,-0.000105430533328,-5.22674354599e-05,-5.31630978683e-05,0.000313820625418,11.8258417107,"test",332.839391667,-0.000418795581763,0.999706578457,0.999581204418,473.6,256.1,1.60484185865,25047028,-0.293635298711,332.948917267,332.646382733,0.177226930595,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:35:00.000+09:00",332.66,332.69,332.62,332.6289,359,-0.000213706041479,-0.00045405372919,-0.000664263181614,39.7773156082,332.745088053,332.78852027,-0.0434322173151,-0.022597944085,-0.02083427323,332.786595,332.828258,0.102664684785,0.000211447287265,0.00099734923376,0.434418497203,,,,,"",,,0,0.000213751721513,-0.000287708013345,0.000243815254778,0,-0.000120228434024,0.000210399759543,-0.000473862235947,-0.000598981592483,-0.000130572591002,-6.79374043717e-05,-6.263518663e-05,0.000308646316617,11.6903582168,"test",332.836206667,-0.000622848904399,0.999526137764,0.999377151096,471.6,256.35,1.40042910084,25046669,-0.432416617905,332.952547228,332.620642772,0.0248783275638,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:36:00.000+09:00",332.7,332.7,332.7,332.7,2,0.000213751721513,-0.000210355500796,-0.00015026296018,44.747629301,332.738151429,332.781963213,-0.0438117837591,-0.0268407120198,-0.0169710717393,332.784095,332.824258,0.100410064444,0.000208632603826,0.00101897614063,-1.06667290397,,,,,"",,,0,-3.18605350166e-05,-0.00041629095281,0.00107363991584,0,0.000213751721513,0,-0.000252701379854,-0.00037334418094,-0.00013168555383,-8.06754193563e-05,-5.10101344733e-05,0.000301803620209,6.50189009085,"test",332.833675,-0.000401627028876,0.99974729862,0.999598372971,351.6,255.25,0.00783545543585,25046671,-0.429187071499,332.953644526,332.614545474,0.252004615439,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:37:00.000+09:00",332.62,332.6894,332.51,332.6894,286,-3.18605350166e-05,2.82553805457e-05,-0.000452469655089,44.1624382443,332.730651209,332.775106679,-0.0444554693348,-0.0303636634828,-0.014091805852,332.776565,332.819646,0.106809345555,0.000198659272355,0.00103555237698,0.129945570261,,,,,"",,,0,-0.000388951376269,-0.00026871911158,0.000788122495036,0,-0.000240456868049,0.000539224526601,-0.000261932507176,-0.000391341080869,-0.000133624543898,-9.12673006198e-05,-4.23572432785e-05,0.00032104823765,11.4632116426,"test",332.830331667,-0.000423433963969,0.999738067493,0.999576566036,233.2,255.15,1.12090926906,25046385,-0.541838134431,332.948868781,332.604261219,0.247060107244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:38:00.000+09:00",332.55,332.56,332.53,332.56,24,-0.000388951376269,-0.000180386026096,-0.000570999248685,37.6836510293,332.704397177,332.759172851,-0.0547756734829,-0.0352460654829,-0.0195296080001,332.767065,332.817922,0.110565820872,0.000207534787956,0.00118030693667,-0.911570591638,,,,,"",,,0,-0.000180418571085,0.000180418571085,0.000541255713255,1,-0.000419009442441,9.01741985168e-05,-0.000622252084953,-0.000774964276112,-0.000164709145667,-0.000105984079513,-5.87250661537e-05,0.00033246879021,8.98499940812,"test",332.824456667,-0.000794583034298,0.999377747915,0.999205416966,216.4,245.2,0.0978792822186,25046361,-0.523246329527,332.963448638,332.570681362,-0.0271951435876,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:39:00.000+09:00",332.5478,332.62,332.5,332.5,297,-0.000180418571085,-0.000601142170123,-0.000901442307692,35.1115262195,332.672951458,332.739974862,-0.0670234041006,-0.0416015332064,-0.0254218708942,332.752065,332.814522,0.11123969081,0.000205796669574,0.00136683062378,0.18798872206,,,,,"",,,0,9.98496240603e-05,0.000330827067669,0.0015037593985,1,-3.6685109454e-05,0.00036083714217,-0.000757515960119,-0.000945036887543,-0.000201574147671,-0.000125117393102,-7.6456754569e-05,0.000334555461083,11.5003821252,"test",332.817123333,-0.00095284560529,0.99924248404,0.999047154395,193.6,251.45,1.18114933386,25046064,-0.60349970173,332.979472856,332.524657144,-0.0542134825906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:40:00.000+09:00",332.5273,332.5332,332.52,332.5332,21,9.98496240603e-05,-0.000287708013345,-0.000724214797902,37.6476105059,332.651451233,332.724658205,-0.0732069719167,-0.0479226209485,-0.0252843509682,332.740015,332.80776,0.105665427181,0.000208016926505,0.00147985197111,-0.959158379913,,,,,"",,,0,8.51042843242e-05,0.000411387494542,0.00127235415892,1,8.21052631579e-05,3.96992481204e-05,-0.000621551333403,-0.00082498076367,-0.000220149362279,-0.000144113793596,-7.60355686838e-05,0.000317759030319,8.85140533309,"test",332.810398333,-0.000832901660289,0.999378448667,0.99916709834,126,252.45,0.0831847890671,25046085,-0.596751832046,332.986217984,332.493812016,0.0799908737232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:41:00.000+09:00",332.6,332.6,332.5615,332.5615,3,8.51042843242e-05,-0.00041629095281,-0.000767689150494,39.8072119956,332.637612582,332.712572412,-0.0749598302123,-0.0533300628012,-0.0216297674111,332.72724,332.80159,0.102889325239,0.000206503817996,0.00153427478045,-0.998279773172,,,,,"",,,0,0.000115768060945,0.000262507836896,0.00143792952582,1,0.000200882197627,0.000115777913303,-0.000498125732056,-0.000721420832154,-0.000225401407596,-0.00016036150547,-6.50399021266e-05,0.000309384355192,6.90643891295,"test",332.805756667,-0.000733931615586,0.999501874268,0.999266068384,126.2,247.75,0.0121089808274,25046088,-0.627043390515,332.982487507,332.471992493,0.175334732472,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:42:00.000+09:00",332.6119,332.6188,332.5699,332.6,13,0.000115768060945,-0.00026871911158,-0.000510863359077,42.714093217,332.631826031,332.704233715,-0.0724076840882,-0.0571455870586,-0.0152620970296,332.71874,332.79859,0.099632944865,0.000207696746671,0.00156443689271,-0.865536499993,,,,,"",,,0,6.01322910403e-05,0.000601322910403,0.000781719783524,1,0.000151550916146,0.000147040472213,-0.000356878004527,-0.000596727287817,-0.000217701996657,-0.000171814753634,-4.58872430234e-05,0.000299557861891,8.37212117552,"test",332.801353333,-0.000605025584531,0.999643121995,0.999394974415,71.6,223.25,0.0582306830907,25046101,-0.580291153415,332.978998736,332.458481264,0.271880856179,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:43:00.000+09:00",332.6,332.62,332.6,332.62,34,6.01322910403e-05,0.000180418571085,-0.000600925425155,44.2210713312,332.630006642,332.697994181,-0.0679875390156,-0.05931397745,-0.0086735615656,332.70874,332.79359,0.0939448773747,0.000204791492917,0.00155868962996,-0.778097131753,,,,,"",,,0,-3.00643376826e-05,-6.19325356263e-05,0.0012260236907,0,0,6.01322910402e-05,-0.000266719774179,-0.000521614614031,-0.000204400033118,-0.000178323544736,-2.60764883819e-05,0.000282439051695,9.33344964247,"test",332.798186667,-0.000535419584017,0.999733280226,0.999464580416,73.6,223.1,0.15239802779,25046135,-0.58135365307,332.968034831,332.449445169,0.328882049992,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:44:00.000+09:00",332.71,332.77,332.61,332.61,1121,-3.00643376826e-05,0.000330827067669,-0.000578421135659,43.6034326023,332.626928697,332.691476093,-0.0645473964202,-0.0603606612441,-0.0041867351761,332.699115,332.78839,0.0986631004193,0.000204726328411,0.00155666033478,2.74214883361,,,,,"",,,0,0.000180391449445,0.000717957968792,0.000901957247226,1,0.000270579039144,0.000481029402922,-0.00026785463496,-0.000536046344646,-0.000194063306636,-0.000181475786188,-1.25875204477e-05,0.000296632994857,12.8289497375,"test",332.794616667,-0.000554746553643,0.999732145365,0.999445253446,238.4,277.45,4.04036763381,25045014,-0.663362768066,332.958064758,332.440165242,0.327929941442,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:45:00.000+09:00",332.6,332.67,332.6,332.67,708,0.000180391449445,0.000411387494542,-0.000540784136999,48.2718348372,332.633555051,332.689885271,-0.0563302203534,-0.0595545730659,0.00322435271252,332.690115,332.78439,0.0966157361037,0.000206462351375,0.00150106249672,1.25710683208,,,,,"",,,0,-6.37268163647e-05,-0.000114227312352,0.00102203384736,0,-3.00652415742e-05,0.000210456691019,-6.0461670164e-05,-0.00034373607488,-0.00016932762303,-0.000179019968936,9.69234590592e-06,0.000290425154368,12.3695993471,"test",332.79095,-0.000363441373631,0.99993953833,0.999636558626,375.8,312.8,2.26342710997,25045722,-0.475383631714,332.939809327,332.440420673,0.459720750937,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:46:00.000+09:00",332.67,332.67,332.6488,332.6488,6,-6.37268163647e-05,0.000262507836896,-0.000754580955242,46.7977915097,332.635900428,332.686841918,-0.0509414901545,-0.0578319564836,0.00689046632913,332.677555,332.779966,0.0912288978105,0.000202506482804,0.0013872515945,-0.93096207125,,,,,"",,,0,0.000454533429852,1.86382755627e-05,0.000909066859703,1,0,6.37268163646e-05,-8.64350466926e-05,-0.000394152333077,-0.000153138956625,-0.000173852893754,2.07139371287e-05,0.000274249893012,7.59934765145,"test",332.786763333,-0.000414569774204,0.999913564953,0.999585430226,376.4,304.15,0.0197271083347,25045716,-0.519316126911,332.908308734,332.446801266,0.437693316025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:47:00.000+09:00",332.6364,332.8,332.5512,332.8,740,0.000454533429852,0.000601322910403,-0.000420496185499,56.9052397283,332.661146516,332.695223998,-0.0340774822762,-0.0530810616422,0.0190035793659,332.670555,332.778966,0.102483976538,0.000227153806263,0.00123610164379,1.23366134728,,,,,"",,,0,-0.000602764423077,-0.000150240384615,0.00078125,0,-3.72765511254e-05,0.00074793596129,0.000389108678404,6.32071198874e-05,-0.000102396280878,-0.000159498382338,5.71021014601e-05,0.000307944641041,12.4141959557,"test",332.784763333,4.57853494076e-05,1.00038910868,1.00004578535,521.8,328.3,2.25403594274,25046456,-0.407554066403,332.87616231,332.46494769,0.814786959761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:48:00.000+09:00",332.577,332.71,332.577,332.5994,48,-0.000602764423077,-6.19325356263e-05,-0.00069074447472,44.7564873667,332.651647052,332.688125924,-0.0364788723172,-0.0497606237772,0.01328175146,332.65906,332.773554,0.111092263928,0.000251966794876,0.00116763602844,-0.760540229477,,,,,"",,,0,0.00074985102198,0.000392664568848,0.0011957327644,1,-0.000670072115385,0.000399639423077,-0.000179342778159,-0.000523340866204,-0.000109678106206,-0.00014961128546,3.99331792541e-05,0.000334012219891,9.67820240965,"test",332.783983333,-0.000554664114193,0.999820657222,0.999445335886,524.6,302.15,0.158861492636,25046408,-0.356279993381,332.853272352,332.464847648,0.346405237771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:49:00.000+09:00",332.8488,332.8488,332.8488,332.8488,1,0.00074985102198,0.000717957968792,-0.000183833468505,57.0371699776,332.681978275,332.700027708,-0.0180494329211,-0.0434183856059,0.0253689526849,332.656,332.772554,0.120971387934,0.000299615290033,0.00108031121583,-0.89797010336,,,,,"",,,0,-0.000651346797705,-0.000116569445346,0.000574434998714,0,0.00074985102198,0,0.00057957770189,0.000229123463108,-5.42271233097e-05,-0.000130444771337,7.62176480278e-05,0.000363442463766,5.81068819587,"test",332.786963333,0.000185814570521,1.0005795777,1.00018581457,300.6,301.55,0.00331619963522,25046409,-0.358978610512,332.835686004,332.476313996,1.03649142339,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:50:00.000+09:00",332.632,332.632,332.632,332.632,3,-0.000651346797705,-0.000114227312352,-0.000444738265521,47.2119801465,332.674289309,332.694988618,-0.0206993088026,-0.0388745702453,0.0181752614427,332.6486,332.766994,0.127816288795,0.000320856474556,0.00102577149887,-0.823133718512,,,,,"",,,0,6.91454820942e-05,0.000234493374059,0.00119441304505,1,-0.000651346797705,0,-4.99025097355e-05,-0.000405671242744,-6.22288559206e-05,-0.000116869604383,5.46407484628e-05,0.000384257343838,6.90665066913,"test",332.782975,-0.000453674049882,0.99995009749,0.99954632595,159.6,283.25,0.0105913503972,25046406,-0.317563989409,332.819210727,332.477989273,0.451351241684,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:51:00.000+09:00",332.65,332.75,332.65,332.655,3,6.91454820942e-05,1.86382755627e-05,-0.000345584037023,48.2308236442,332.671321723,332.692026498,-0.0207047749911,-0.0352406111945,0.0145358362033,332.64285,332.762094,0.12711512531,0.000321462748946,0.000970156996526,-0.741754800375,,,,,"",,,0,0.000285581157656,0.00120906043799,0.0011877170041,1,5.41138555521e-05,0.000300632530845,3.65256610808e-05,-0.000321833531917,-6.22409853787e-05,-0.000105937416225,4.36964308467e-05,0.000382122996228,6.906719743,"test",332.779391667,-0.000373796183843,1.00003652566,0.999626203816,159,253.3,0.01184366364,25046409,-0.235688906435,332.804207894,332.481492106,0.537649227096,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:52:00.000+09:00",332.75,332.75,332.75,332.75,15,0.000285581157656,-0.000150240384615,0.00021041240832,52.3239298142,332.683426074,332.696320832,-0.0128947581875,-0.0307714405931,0.0178766824056,332.64635,332.76,0.124821187788,0.000322403327513,0.0010062014718,-0.632044339738,,,,,"",,,0,-6.01051840721e-05,0.000605860255447,0.0010509391435,1,0.000285581157656,0,0.000311592175895,-3.0051688905e-05,-3.87520907212e-05,-9.24761550505e-05,5.37240643293e-05,0.000375120023405,8.51564198892,"test",332.779391667,-8.8321775334e-05,1.00031159218,0.999911678225,14,210.15,0.0713775874375,25046424,-0.071615512729,332.813704623,332.478995377,0.809671755238,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:53:00.000+09:00",332.73,332.73,332.73,332.73,1,-6.01051840721e-05,0.000392664568848,0.000330707714509,51.4025108185,332.690591293,332.698815585,-0.00822429193738,-0.0262620108619,0.0180377189245,332.65185,332.7568,0.117333960089,0.000319898261937,0.00102645106485,-0.654465062099,,,,,"",,,0,0.00024043518769,3.00543984613e-05,0.000834911189252,1,-6.01051840721e-05,0,0.000234930303259,-8.05393007748e-05,-2.47176146947e-05,-7.89288938837e-05,5.4211279189e-05,0.000352640158954,5.81033228283,"test",332.777058333,-0.000141410990195,1.0002349303,0.99985858901,4.6,204.8,0.0048828125,25046423,-0.04736328125,332.822575423,332.481124577,0.728876281884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:54:00.000+09:00",332.822,332.8467,332.72,332.81,298,0.00024043518769,-0.000116569445346,0.000330628193568,54.8290866956,332.708961863,332.707051468,0.00191039577345,-0.0206275295348,0.0225379253083,332.65735,332.7542,0.11800296294,0.000319895479388,0.00110147516591,0.320297270717,,,,,"",,,0,-0.000300471740633,0.000570896307202,0.000579910459421,1,0.000276500465843,0.000380789228504,0.000458880586886,0.000167691346946,5.74019943346e-06,-6.19798970429e-05,6.77200964764e-05,0.000354565556743,11.504675326,"test",332.776058333,0.000101995518658,1.00045888059,1.00010199552,64,199.15,1.49635952799,25046721,-0.0770775797138,332.840556905,332.474143095,0.916605476989,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:55:00.000+09:00",332.52,332.71,332.52,332.71,9,-0.000300471740633,0.000234493374059,0.000243815254778,50.0760488514,332.709121577,332.707269877,0.00185169929875,-0.0161316837681,0.0179833830669,332.661405,332.7496,0.130288465587,0.000323556492937,0.00110681010078,-0.558769971406,,,,,"",,,0,0.0010435514412,0.0007402843317,0.00093174235821,1,-0.000871368047835,0.000570896307202,0.000146079464794,-0.000119008407523,5.56550539134e-06,-4.84857196e-05,5.40512249914e-05,0.00039159768443,8.0048297191,"test",332.773391667,-0.000190494998261,1.00014607946,0.999809505002,65.2,181.65,0.0495458298927,25046712,0.0118359482521,332.845501502,332.477308498,0.631982410254,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:56:00.000+09:00",332.82,333.058,332.8,333.0572,692,0.0010435514412,0.00120906043799,0.00107363991584,62.2969056506,332.762672103,332.733190627,0.0294814761428,-0.00700905178593,0.0364905279288,332.679265,332.753866,0.145839289473,0.000392577457524,0.00151669443538,1.4637109717,,,,,"",,,0,-0.000317062654703,-5.2543527058e-05,0.000398730308187,0,0.000330618256139,0.000775450091671,0.00113603413185,0.00091158670415,8.85177565381e-05,-2.10445886951e-05,0.000109562345233,0.000437880608717,12.3479045415,"test",332.776511667,0.000843473993785,1.00113603413,1.00084347399,203,216.15,3.20148045339,25047404,0.169558177192,332.931551395,332.426978605,1.2490197797,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:57:00.000+09:00",332.99,333.0594,332.9516,332.9516,443,-0.000317062654703,0.000605860255447,0.000788122495036,57.6727519041,332.791737934,332.749369099,0.042368834341,0.00286652543946,0.0395023089015,332.692375,332.754098,0.143122197368,0.000400526940631,0.00167649949392,0.666530332261,,,,,"",,,0,-0.000635527806444,-0.000275115061769,0.000483253421819,0,-0.000201767143902,0.000323668126676,0.000779173252768,0.00059353739349,0.000127252232279,8.60943584429e-06,0.000118642796435,0.000429858866478,11.9015736839,"test",332.778205,0.00052105275344,1.00077917325,1.00052105275,288.6,224,1.97767857143,25046961,0.128571428571,332.971254299,332.413495701,0.964761997001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:58:00.000+09:00",332.9761,332.9761,332.71,332.74,326,-0.000635527806444,3.00543984613e-05,0.000541255713255,49.7102718621,332.783778251,332.748675092,0.0351031596035,0.00931385227227,0.0257893073313,332.701375,332.750098,0.151906326128,0.000416981687075,0.00163967572425,0.266598799091,,,,,"",,,0,0.000781390875759,0.000864939592475,0.00129109815472,1,7.35842687045e-05,0.000799215261317,0.000116095101801,-3.03470985002e-05,0.00010549726394,2.79913814758e-05,7.75058824645e-05,0.000456531604639,11.5942680044,"test",332.776038333,-0.000108296058556,1.0001160951,0.999891703941,353.6,239.1,1.3634462568,25046635,0.0572982015893,332.974136184,332.428613816,0.570803696173,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T19:59:00.000+09:00",332.92,333,332.72,333,257,0.000781390875759,0.000570896307202,0.0015037593985,57.4786006517,332.817043136,332.767291752,0.0497513841299,0.0174013586438,0.0323500254861,332.726375,332.751898,0.161055874261,0.000444804968511,0.00171731834333,0.0610955715224,,,,,"",,,0,-0.000131231231231,-0.00027027027027,0.000840840840841,0,0.000540962913987,0.000841497866202,0.000822372437412,0.000745606566007,0.000149403555946,5.22563322636e-05,9.71472236819e-05,0.000483651274058,11.3572302596,"test",332.777725,0.000667938336317,1.00082237244,1.00066793834,345.4,237.1,1.08393083087,25046892,0.174609869253,333.012073554,332.440676446,0.978870117823,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:00:00.000+09:00",332.9278,333.05,332.9278,332.9563,61,-0.000131231231231,0.0007402843317,0.00127235415892,55.9151976291,332.838467269,332.781292363,0.0571749060907,0.0253560681332,0.0318188379575,332.74753,332.75344,0.158280454671,0.000447011235194,0.00173103497566,-0.548833065871,,,,,"",,,0,0.000250483321685,0.000161282426553,0.000761961855054,1,-0.000216816816817,0.000366966966967,0.000627412621214,0.000609640579524,0.000171718949576,7.61543425764e-05,9.55646069996e-05,0.000475379065274,9.91893434912,"test",332.778496667,0.000534299346605,1.00062741262,1.00053429935,355.8,239.1,0.255123379339,25046831,0.15600167294,333.035528806,332.459531194,0.86244941901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:01:00.000+09:00",333.02,333.08,332.82,333.0397,1489,0.000250483321685,-5.2543527058e-05,0.00143792952582,58.2491876144,332.869426151,332.800433669,0.0689924813467,0.0340833507759,0.0349091305708,332.77144,332.757434,0.16554613648,0.00044885688851,0.00181111280786,2.80934320208,,,,,"",,,0,-0.000539575311892,-0.000265734085156,0.00048132399831,0,0.000191316397978,0.000780883257052,0.000806138892208,0.000848263543227,0.000207159931224,0.000102340203813,0.00010481972741,0.00049707628394,13.1141237513,"test",332.780825,0.000777914412586,1.00080613889,1.00077791441,515.2,313.4,4.75111678366,25048320,0.35609444799,333.072783309,332.470096691,0.945106946795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:02:00.000+09:00",333,333.07,332.86,332.86,96,-0.000539575311892,-0.000275115061769,0.000781719783524,51.8761754131,332.867975974,332.80484599,0.0631299835405,0.0398926773288,0.0232373062117,332.78444,332.759634,0.168721412446,0.00046797527298,0.00176062301357,-0.532745541579,,,,,"",,,0,0.000504115844499,0.00060085321156,0.00108153578081,1,-0.000119205007691,0.000630555456301,0.000227053885091,0.00030161711261,0.00018965926678,0.000119848216454,6.98110503265e-05,0.000506884012636,10.3721014666,"test",332.780913333,0.000237653854226,1.00022705389,1.00023765385,445.8,317.55,0.302314596127,25048224,0.334278066446,333.077393972,332.491486028,0.628962238561,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:03:00.000+09:00",332.97,333.07,332.88,333.0278,328,0.000504115844499,0.000864939592475,0.0012260236907,56.646100976,332.892564285,332.821361102,0.0712031834525,0.0461547785535,0.025048404899,332.80483,332.764766,0.171669882986,0.000478846871887,0.00180881543307,-0.0103470145138,,,,,"",,,0,-0.000353724223623,-9.21844963094e-05,0.000426991380299,0,0.000330469266358,0.000570810550982,0.000669972247699,0.000790450272611,0.000213805524501,0.000138591368509,7.52141559923e-05,0.000515482139886,11.6012487331,"test",332.78321,0.000734982993883,1.00066997225,1.00073498299,446.2,332.25,0.987208427389,25048552,0.363732129421,333.105821256,332.503838744,0.870392819218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:04:00.000+09:00",333.0289,333.69,332.89,332.91,840,-0.000353724223623,-0.00027027027027,0.000901957247226,52.6971933961,332.895246703,332.827926946,0.0673197567915,0.0503877742011,0.0169319825904,332.81983,332.767052,0.21655060563,0.000487062536638,0.00174492252968,1.34593896031,,,,,"",,,0,0.000300381484485,0.000390495929831,0.000931182601905,1,3.30302755502e-06,0.00240220185822,0.000270927366317,0.000429573778837,0.000202216084802,0.000151355544144,5.08605406578e-05,0.000650477923852,12.541277651,"test",332.78271,0.00038250184332,1.00027092737,1.00038250184,562.8,318.2,2.63984915148,25047712,0.423947203017,333.11020241,332.52945759,0.655266128844,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:05:00.000+09:00",333.01,333.01,333,333.01,62,0.000300381484485,0.000161282426553,0.00102203384736,55.5312054753,332.912901056,332.841413839,0.0714872173074,0.0546076628224,0.016879554485,332.83683,332.770252,0.20822556237,0.000489424149241,0.00176117873187,-0.588110091625,,,,,"",,,0,-0.000176571274136,5.79562175309e-05,0.000390378667307,1,0.000300381484485,3.00381484485e-05,0.000520284969665,0.00072046103448,0.000214669881708,0.000163982051057,5.06878306509e-05,0.000625283211826,9.93535533751,"test",332.783876667,0.000679490051015,1.00052028497,1.00067949005,563,285.9,0.216859041623,25047774,0.358866736621,333.129922573,332.543737427,0.795418608146,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:06:00.000+09:00",332.94,333,332.9312,332.9512,508,-0.000176571274136,-0.000265734085156,0.000909066859703,53.5014561783,332.918793202,332.849546147,0.0692470542665,0.0575355411112,0.0117115131553,332.85195,332.774276,0.198980879344,0.000491363108526,0.00170517163324,0.521207613809,,,,,"",,,0,0.000326774614418,0.00029704052726,0.0011076698327,1,-0.000210203897781,0.00020660040239,0.000298180617539,0.000531663691457,0.000207979590602,0.000172804726672,3.51748639299e-05,0.000597627758494,12.0384832925,"test",332.785665,0.000497422267272,1.00029818062,1.00049742227,366.8,311,1.63344051447,25047266,0.249196141479,333.135734852,332.568165148,0.674868389625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:07:00.000+09:00",333.08,333.08,332.9663,333.06,60,0.000326774614418,0.00060085321156,0.00078125,56.6582620321,332.940517324,332.865135322,0.0753820028326,0.0611048334555,0.0142771693771,332.86495,332.778676,0.193967959391,0.0004868140786,0.00178213939197,-0.589177933955,,,,,"",,,0,-0.000188854860986,0.000119197742148,0.00063051702396,1,0.000386843477362,0.000341491485839,0.000585973380496,0.000845378686464,0.00022633160041,0.000183464941619,4.28666587914e-05,0.000582381430946,9.90271725593,"test",332.787665,0.000818344634258,1.00058597338,1.00081834463,359.6,277,0.216606498195,25047326,0.157039711191,333.16155587,332.56834413,0.828803337795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:08:00.000+09:00",332.97,333.056,332.97,332.9971,8,-0.000188854860986,-9.21844963094e-05,0.0011957327644,54.360533767,332.949222351,332.874910483,0.0743118684859,0.0637462404616,0.0105656280244,332.884835,332.783618,0.186541676577,0.00046749926878,0.00165394542167,-0.722297013377,,,,,"",,,0,0.000128829950771,3.21324119639e-05,0.000999708405869,1,-0.000270221581697,0.000258211733621,0.000337248766529,0.000641503933646,0.000223160707664,0.00019143181866,3.17288890035e-05,0.000560190093479,7.88795063112,"test",332.788616667,0.000626473752082,1.00033724877,1.00062647375,295.6,275,0.0290909090909,25047318,0.165454545455,333.160121674,332.609548326,0.703905619926,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:09:00.000+09:00",333,333.0753,333,333.04,24,0.000128829950771,0.000390495929831,0.000574434998714,55.6806734933,332.963188143,332.887139336,0.0760488074624,0.0662067538617,0.00984205360064,332.894395,332.788418,0.178802985393,0.000440482670193,0.00169900406898,-0.683639602801,,,,,"",,,0,-3.21282728802e-05,-0.000111097766034,0.000816418448234,0,8.70878455106e-06,0.00022612809541,0.000437390962981,0.000755981838287,0.000228347368071,0.000198795201362,2.95521667086e-05,0.000536881411821,8.98644153551,"test",332.790783333,0.000748868896459,1.00043739096,1.0007488689,132.4,276.15,0.0869092884302,25047342,0.168929929386,333.177189466,332.611600534,0.757439620638,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:10:00.000+09:00",333.0101,333.08,333.0101,333.0293,24,-3.21282728802e-05,5.79562175309e-05,0.00119441304505,55.2514002678,332.973359198,332.897669756,0.0756894427577,0.0681032916409,0.00758615111679,332.91426,332.79352,0.171024200722,0.000412457703757,0.0015696148081,-0.68788511793,,,,,"",,,0,6.24569669996e-05,-2.7925470822e-05,0.000564514894035,0,-8.97790055249e-05,0.000209884698535,0.00034555443795,0.000708487352759,0.000227275626372,0.000204496396086,2.27792302863e-05,0.000513541002915,8.98640941074,"test",332.793285,0.000709193997108,1.00034555444,1.000709194,124.8,277.2,0.0865800865801,25047318,0.164502164502,333.175533576,332.652986424,0.720152381443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:11:00.000+09:00",333.0312,333.08,333.03,333.0501,1350,6.24569669996e-05,0.00029704052726,0.0011877170041,55.9621547765,332.985165476,332.908960885,0.0762045907212,0.069723551457,0.00648103926422,332.934015,332.798182,0.162429614956,0.000412452679449,0.00143357172956,2.33929318016,,,,,"",,,0,0.000148926542884,0.000420056922367,0.00072571664143,1,5.70520371634e-06,0.000150136939903,0.000348672694197,0.000756969279358,0.000228808190483,0.000209348537824,1.94596526595e-05,0.000487703246317,13.0161550247,"test",332.796786667,0.000761165201956,1.00034867269,1.0007611652,293.2,344.55,3.91815411406,25048668,0.32781889421,333.172657396,332.695372604,0.743219566212,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:12:00.000+09:00",333.06,333.0997,333.0361,333.0997,708,0.000148926542884,0.000119197742148,0.0010509391435,57.6880187371,333.002786172,332.923089708,0.079696463448,0.0717181338552,0.0079783295928,332.9515,332.804776,0.155370356745,0.000409772976352,0.00140161644874,0.765044212643,,,,,"",,,0,-0.000275893373666,3.84269334377e-05,0.000331132090482,1,2.97252575514e-05,0.000190962260633,0.00044510987336,0.000886177186352,0.000239257085635,0.000215305309057,2.39517765786e-05,0.000466437996627,12.3708901785,"test",332.802615,0.000892676279001,1.00044510987,1.00089267628,422.8,379.2,1.86708860759,25049376,0.389240506329,333.18483515,332.71816485,0.817568956728,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:13:00.000+09:00",333.09,333.12,333,333.0078,226,-0.000275893373666,3.21324119639e-05,0.000834911189252,53.504074626,333.00355753,332.929364545,0.0741929852315,0.0722131041305,0.00197988110109,332.96539,332.808532,0.152843902692,0.000415400835046,0.00126702959691,-0.389122882664,,,,,"",,,0,-1.44140767874e-05,0.000485874505042,0.000847427597792,1,-2.91204104957e-05,0.000360252500978,0.000127370595485,0.000598746669151,0.000222796538794,0.000216851089165,5.94544962938e-06,0.000458979947893,11.2287141996,"test",332.806558333,0.000604680591856,1.0001273706,1.00060468059,466.4,390.45,0.578819311051,25049150,0.349212447176,333.176328502,332.754451498,0.600526929912,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:14:00.000+09:00",333.06,333.12,333.003,333.003,286,-1.44140767874e-05,-0.000111097766034,0.000579910459421,53.2866897119,333.003471756,332.934819023,0.068652733236,0.0715010299516,-0.00284829671554,332.97504,332.812542,0.150283623928,0.000413014620657,0.00119491126662,-0.245649703662,,,,,"",,,0,5.10505911357e-05,0.000831824337919,0.000651645780969,1,0.000156753085063,0.000351343121693,8.39702579509e-05,0.000572268096796,0.000206162506752,0.000214715873285,-8.55336653285e-06,0.00045129810821,11.4641538096,"test",332.810013333,0.000579870373291,1.00008397026,1.00057987037,518.8,389.85,0.733615493138,25048864,0.274849301013,333.173977813,332.776102187,0.570273216344,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:15:00.000+09:00",333.11,333.19,333.01,333.02,1061,5.10505911357e-05,-2.7925470822e-05,0.00093174235821,53.9995379916,333.006014563,332.941128725,0.064885837989,0.0701779915591,-0.00529215357003,332.99054,332.815942,0.152906222219,0.000406037347513,0.000949095522056,1.41449457758,,,,,"",,,0,0.00051047985106,0.000570536304126,0.000390366944928,1,0.000321318426561,0.00054053567085,8.84709817883e-05,0.000613125677736,0.000194840664191,0.000210732062816,-1.58913986248e-05,0.000459150267909,12.775172517,"test",332.812846667,0.000622431902519,1.00008847098,1.0006224319,726.2,442.45,2.3980110747,25049925,0.363091874788,333.148559915,332.832520085,0.593216098625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:16:00.000+09:00",333.3388,333.3388,333.06,333.19,188,0.00051047985106,0.000420056922367,0.000398730308187,60.4922153622,333.034320015,332.959563634,0.0747563805961,0.0710936693665,0.00366271122964,332.99718,332.821742,0.164755777775,0.000353867403783,0.0010720783313,-0.524949470195,,,,,"",,,0,-0.000232600018008,3.00129055493e-05,0.00150064527747,1,0.00095729986187,0.000837186955738,0.000579043942655,0.00110647218474,0.000224365619005,0.000213372758386,1.0992860619e-05,0.000494479959707,11.0451708249,"test",332.82018,0.0011111706027,1.00057904394,1.0011111706,493.8,417.25,0.450569203116,25050113,0.324625524266,333.175679531,332.818680469,1.04011346536,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:17:00.000+09:00",333.19,333.28,333.0901,333.1125,106,-0.000232600018008,3.84269334377e-05,0.000483253421819,56.5720785051,333.046347705,332.970892254,0.0754554509511,0.0719660256834,0.0034894252677,333.005225,332.825192,0.166551793648,0.000350305753173,0.00110494784992,-0.666272712708,,,,,"",,,0,0.000171413561485,0.000322713797891,0.00173364854216,1,0,0.000569945076383,0.000322142092515,0.000863239943688,0.000226516419982,0.000216041204348,1.04752156334e-05,0.000499986622081,10.4719476851,"test",332.824721667,0.000864654319825,1.00032214209,1.00086465432,373.4,400.4,0.264735264735,25050007,0.38036963037,333.189201704,332.821248296,0.791545064808,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:18:00.000+09:00",333.11,333.2866,333.11,333.1696,27,0.000171413561485,0.000485874505042,0.00129109815472,58.6958813031,333.065309596,332.985611346,0.0796982502212,0.073512470591,0.00618577963025,333.026705,332.831998,0.167269522673,0.000316869525639,0.000917427814262,-0.798109247469,,,,,"",,,0,0.00033136276539,1.20058972963e-06,-0.000238917356205,1,-7.50497204394e-06,0.000530151225187,0.000429079703983,0.00101433156075,0.000239212251722,0.000220645792986,1.85664587353e-05,0.000502055177523,9.10459969518,"test",332.831715,0.00101518270277,1.0004290797,1.0010151827,333.6,385.45,0.070047995849,25050034,0.440913218316,333.179468981,332.873941019,0.967698599621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:19:00.000+09:00",333.18,333.3347,333.1352,333.28,130,0.00033136276539,0.000831824337919,0.000840840840841,62.513062335,333.098338889,333.007417913,0.0909209761425,0.0769941717013,0.0139268044412,333.040705,332.839398,0.169571699625,0.000278867519204,0.00112735884067,-0.551368320496,,,,,"",,,0,-0.000210033605377,-0.000180028804609,0.00123019683149,0,3.12153329716e-05,0.000598794127676,0.00071851577422,0.00132376756672,0.00027280657748,0.00023101947822,4.17870992596e-05,0.000508796506316,10.6765405083,"test",332.839715,0.00132281389557,1.00071851577,1.0013228139,302.4,379.1,0.342917436033,25050164,0.431548404115,333.228433192,332.852976808,1.1373443382,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:20:00.000+09:00",333.28,333.34,333.21,333.21,150,-0.000210033605377,0.000570536304126,0.000761961855054,58.802346449,333.115517522,333.022423994,0.0930935280622,0.0802140429735,0.0128794850887,333.05339,332.847998,0.166745149652,0.000281829147053,0.001184464225,-0.520086320306,,,,,"",,,0,-3.00111041085e-05,-0.00021007772876,0.00144053299721,0,0,0.000390062409986,0.000470224908985,0.00108758953689,0.00027938395625,0.000240731199464,3.86527567862e-05,0.000500420604579,10.8194282231,"test",332.846978333,0.00109065633849,1.00047022491,1.00109065634,120.2,383.55,0.391083300743,25050014,0.414939382088,333.250634913,332.856145087,0.896993762293,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:21:00.000+09:00",333.29,333.29,333.17,333.2,94,-3.00111041085e-05,3.00129055493e-05,0.00048132399831,58.2702134621,333.128514826,333.035577772,0.0929370541751,0.0827586452138,0.0101784089613,333.061405,332.856598,0.163406210391,0.000277863764346,0.00124389864079,-0.58769032518,,,,,"",,,0,6.0024009604e-05,0.000360144057623,-0.000420168067227,1,0.000240088832868,0.000360133249302,0.000416124468099,0.0010316815171,0.000278922731618,0.000248375285756,3.05474458624e-05,0.000490414797092,10.3520696197,"test",332.853361667,0.00104141454843,1.00041612447,1.00104141455,101.4,313.8,0.299553855959,25049920,0.25493945188,333.268552314,332.854257686,0.834532456628,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:22:00.000+09:00",333.1889,333.25,333.1889,333.22,304,6.0024009604e-05,0.000322713797891,0.00108153578081,59.0680296699,333.142589468,333.049238678,0.0933507905409,0.0848770742792,0.00847371626169,333.079405,332.867398,0.156098623935,0.000245942165659,0.0011786673237,-0.0544940465251,,,,,"",,,0,-0.000150051017346,0.000150051017346,-0.000365524278255,1,-3.33133253301e-05,0.00018337334934,0.000422106554442,0.00105928667727,0.000280147621814,0.000254717826899,2.54297949154e-05,0.000468455146553,11.5258405056,"test",332.860861667,0.00107894431185,1.00042210655,1.00107894431,141,324.2,0.937692782233,25050224,0.308451573103,333.275699905,332.883110095,0.858121877101,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:23:00.000+09:00",333.22,333.22,333.0901,333.17,394,-0.000150051017346,1.20058972963e-06,0.000426991380299,56.1764467571,333.146806473,333.058183961,0.0886225123028,0.0856261618839,0.00299635041885,333.086515,332.878398,0.154227293653,0.000226659493171,0.00119242851394,0.179247464355,,,,,"",,,0,0.000150073536033,0.000480235315304,0.00156076477474,1,0,0.000389832543065,0.000250640588077,0.000876001572202,0.000265997875868,0.000257004417817,8.99345805099e-06,0.000462908706226,11.7850113974,"test",332.866695,0.000911190589374,1.00025064059,1.00091119059,214.4,327.5,1.20305343511,25049830,0.195114503817,333.285105929,332.887924071,0.71019338698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:24:00.000+09:00",333.17,333.22,333.17,333.22,42,0.000150073536033,-0.000180028804609,0.000931182601905,58.371084989,333.158067016,333.070170334,0.0878966816341,0.086080265834,0.00181641580014,333.102015,332.888798,0.146782486964,0.000211029369847,0.00113619231326,-0.689201857741,,,,,"",,,0,-0.000240081627754,0.000275793769882,0.00141047956305,1,0,0.000150073536033,0.000354200799416,0.000994932848416,0.000263779730011,0.000258328629236,5.45110077469e-06,0.00044049722995,9.5465440011,"test",332.873653333,0.00104047485645,1.0003542008,1.00104047486,196.8,287.6,0.146036161335,25049872,0.375521557719,333.291248974,332.912781026,0.811743703318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:25:00.000+09:00",333.3159,333.35,333.14,333.14,52,-0.000240081627754,-0.00021007772876,0.000390378667307,53.734352514,333.155287475,333.075342902,0.0799445729149,0.0848531272502,-0.00490855433522,333.108515,332.89902,0.151298023609,0.000211400311747,0.00111092304481,-0.659139243943,,,,,"",,,0,0.000540313381761,0.000232034580057,2.37137539774e-05,1,0.000287797851269,0.000630214272853,9.45187486425e-05,0.000723883176346,0.000239972903029,0.000254707111875,-1.47342088468e-05,0.000454157482168,9.75986426475,"test",332.878486667,0.000785611998997,1.00009451875,1.000785612,177.2,287.1,0.181121560432,25049820,0.35632183908,333.293543963,332.923486037,0.585081274607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:26:00.000+09:00",333.19,333.32,333.13,333.32,215,0.000540313381761,0.000360144057623,0.0011076698327,61.2021010053,333.180627863,333.09346565,0.0871622134009,0.0853149444803,0.00184726892061,333.126955,332.91142,0.154062450494,0.000234611838675,0.00115282565396,-0.162607558356,,,,,"",,,0,-0.00015000600024,-8.46033841353e-05,-0.000510020400816,0,0.000150087050489,0.000570330791859,0.000579493784884,0.00122729343439,0.000261497100087,0.000255955071644,5.54202844295e-06,0.000462205839717,11.1797549716,"test",332.885486667,0.00130529371432,1.00057949378,1.00130529371,201.4,272.45,0.789135621215,25050035,0.50816663608,333.31897365,332.93493635,1.00267252719,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:27:00.000+09:00",333.325,333.325,333.24,333.27,74,-0.00015000600024,0.000150051017346,0.00063051702396,58.3830681643,333.194377423,333.106542268,0.0878351543697,0.0858189864582,0.00201616791148,333.137455,332.923032,0.149129418316,0.000230002009175,0.00119507821915,-0.564329569173,,,,,"",,,0,0.000180034206499,-0.000180034206499,-0.000810153929247,0,1.50006000239e-05,0.000255010200408,0.000397868801633,0.00104218683194,0.000263555538661,0.000257505885493,6.04965316853e-06,0.000447473274871,10.1130586129,"test",332.890986667,0.00113855090259,1.0003978688,1.0011385509,155.4,273.15,0.270913417536,25049961,0.482335712978,333.336517658,332.938392342,0.832922812297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:28:00.000+09:00",333.32,333.35,333.23,333.33,445,0.000180034206499,0.000480235315304,0.000999708405869,60.7211438499,333.215242435,333.123094693,0.0921477416885,0.0870847375042,0.00506300418426,333.1541,332.938432,0.147048745579,0.000226350287371,0.00123018617928,0.429413554345,,,,,"",,,0,-5.43005430055e-05,-0.000120001200012,-0.00135001350013,0,0.000150028505416,0.000360068412998,0.000527983896941,0.00117609732721,0.000276445989525,0.000261256825081,1.51891644444e-05,0.000441150648245,11.907214014,"test",332.899331667,0.00129368939005,1.0005279839,1.00129368939,165.6,295,1.50847457627,25050406,0.523389830508,333.359020785,332.949179215,0.92919023627,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:29:00.000+09:00",333.3,333.33,333.1699,333.3119,95,-5.43005430055e-05,0.000275793769882,0.000816418448234,59.6327517899,333.230112829,333.137080271,0.0930325580587,0.0882743016151,0.00475825644358,333.167695,332.95467,0.147980978038,0.000226679510376,0.00125388560269,-0.586778913307,,,,,"",,,0,-0.000283818249513,-0.00027571772865,-0.00147579489361,0,-9.00009000089e-05,0.000480304803048,0.000432830079759,0.00107290881368,0.000279115621311,0.000264839934053,1.42756872574e-05,0.00044397148148,10.3629871603,"test",332.90603,0.00121917286989,1.00043283008,1.00121917287,176.2,298.55,0.318204655837,25050311,0.497236643778,333.376572088,332.958817912,0.845191043609,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:30:00.000+09:00",333.3252,333.35,333.21,333.2173,81,-0.000283818249513,0.000232034580057,0.000564514894035,54.1678282575,333.228141625,333.143022473,0.0851191514193,0.087643271576,-0.00252412015663,333.177095,332.968352,0.147410908178,0.000237126399796,0.0011996273276,-0.639109811591,,,,,"",,,0,0.000223577827442,-0.000201970305864,-0.000862200131866,0,3.99025657349e-05,0.000420027007737,0.00012067156057,0.000747662648731,0.000255446375141,0.000263021372468,-7.57499732647e-06,0.000442386719351,10.2032810336,"test",332.913318333,0.000913095541471,1.00012067156,1.00091309554,182,301.4,0.268745852687,25050230,0.483078964831,333.376939174,332.977250826,0.600590873344,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:31:00.000+09:00",333.3465,333.3465,333.1062,333.2918,648,0.000223577827442,-8.46033841353e-05,0.00072571664143,57.4731396439,333.237935221,333.154043031,0.083892190076,0.086893055276,-0.00300086520001,333.18918,332.982958,0.154045843308,0.000240859360641,0.0011817555881,1.45605158391,,,,,"",,,0,-0.000245430580651,0.00119474886571,-0.000703887704408,1,0.000387734970543,0.000721151032674,0.000307993194737,0.000927500920332,0.000251707933036,0.0002607116505,-9.00371746322e-06,0.000462195119437,12.2829137091,"test",332.922015,0.00111072558539,1.00030799319,1.00111072559,268.6,266.3,2.43334585054,25050878,0.414945550131,333.386054088,332.992305912,0.760623429952,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:32:00.000+09:00",333.1597,333.35,333.1597,333.21,209,-0.000245430580651,-0.000180034206499,0.000331132090482,52.9571947962,333.233637495,333.158187992,0.0754495030967,0.0846043448401,-0.00915484174342,333.194695,332.995158,0.156635425929,0.000246898559839,0.00115652245564,-0.133741727246,,,,,"",,,0,0.000240088832868,0.00144053299721,-0.000510188769845,1,-0.000396349385133,0.000570971143005,4.5934104683e-05,0.000645180552445,0.000226432289237,0.000253906980103,-2.74746908659e-05,0.000470080207464,11.1511215331,"test",332.930848333,0.000838467411668,1.0000459341,1.00083846741,295.6,241.35,0.865962295422,25050669,0.267868241144,333.387368573,333.002021427,0.53971743433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:33:00.000+09:00",333.12,333.2906,333.12,333.29,93,0.000240088832868,-0.000120001200012,0.000847427597792,56.5527607469,333.242308649,333.167951844,0.0743568052856,0.0825548369292,-0.00819803164361,333.208805,333.008558,0.157632895506,0.000241896362045,0.00105948330317,-0.580658174161,,,,,"",,,0,-0.000210027303549,-0.000600078010142,-0.000863512256593,0,-0.000270099936977,0.000511989436091,0.000243676033711,0.000845149451084,0.000223099418781,0.00024769671136,-2.45972925789e-05,0.000472960171339,10.3416447368,"test",332.942015,0.00104518199663,1.00024367603,1.001045182,225.2,234.7,0.396250532595,25050762,0.343417128249,333.385319583,333.032290417,0.729995161775,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:34:00.000+09:00",333.25,333.2668,333.14,333.22,363,-0.000210027303549,-0.00027571772865,0.000651645780969,52.7533452558,333.238876549,333.171807263,0.0670692864276,0.0794577268289,-0.0123884404013,333.219655,333.020758,0.157087688684,0.000247875881819,0.000895098878933,0.507098427684,,,,,"",,,0,-0.000210071424284,0.00141047956305,-0.000630214272853,1,-0.000120015602028,0.00038044945843,1.03535309171e-06,0.000598287029303,0.000201276293222,0.000238454254933,-3.7177961711e-05,0.00047142334999,11.703214034,"test",332.950681667,0.000808883561929,1.00000103535,1.00080888356,278.8,238.55,1.52169356529,25050399,0.321735485223,333.36878727,333.07052273,0.501156691307,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:35:00.000+09:00",333.22,333.25,333.12,333.15,227,-0.000210071424284,-0.000201970305864,0.000390366944928,49.1940788573,333.225203234,333.17019191,0.0550113239442,0.074568446252,-0.0195571223078,333.226155,333.030358,0.155152853778,0.000253376236472,0.000736781170071,0.191934963171,,,,,"",,,0,0.00162089149032,0.00162089149032,-0.000184601530842,1,0,0.000390132645099,-0.000228538483121,0.000359252533969,0.000165124790467,0.0002238284444,-5.87036539329e-05,0.000465714704421,11.2335560795,"test",332.959366667,0.000572542335246,0.999771461517,1.00057254234,308,196.85,1.15316230632,25050172,0.0627381254763,333.348912378,333.103397622,0.189814978443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:36:00.000+09:00",333.15,333.69,333.1219,333.69,84,0.00162089149032,0.00119474886571,0.00150064527747,67.442948247,333.296710429,333.208696213,0.0880142157428,0.0772576001501,0.0107566155926,333.251155,333.051182,0.184649078508,0.000421048046249,0.00141179464112,-0.677039639853,,,,,"",,,0,0,-0.00188797986155,-0.00206778746741,0,0,0.00170523788083,0.00131685965199,0.00191807756443,0.000263760423575,0.000231525068627,3.22353549481e-05,0.000553355145518,10.2410648926,"test",332.975866667,0.00214469997625,1.00131685965,1.00214469998,195.2,191.65,0.43829898252,25050256,0.0373075919645,333.486396097,333.015913903,1.43275580856,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:37:00.000+09:00",333.69,333.69,333.13,333.69,20,0,0.00144053299721,0.00173364854216,67.442948247,333.357216517,333.244348346,0.112868171246,0.0843797143693,0.0284884568767,333.28003,333.068982,0.211459858615,0.000415565871904,0.00176672222127,-1.03056885431,,,,,"",,,0,-0.00179807605862,-0.00177350235248,-0.00209775540172,0,0,0.00167820432138,0.00123010670636,0.0018645326751,0.000338242594162,0.000252868573734,8.53740204282e-05,0.000633701515222,8.80609452027,"test",332.992543333,0.00209451136558,1.00123010671,1.00209451137,157.4,187.35,0.106752068321,25050256,0.06645316253,333.574436617,332.985623383,1.19626492018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:38:00.000+09:00",333.14,333.69,333.09,333.09,399,-0.00179807605862,-0.000600078010142,-0.000238917356205,46.1035268419,333.316106283,333.232915135,0.0831911486773,0.0841420012309,-0.000950852553621,333.27605,333.078794,0.239212725856,0.000583315935089,0.00181421029401,1.17535586271,,,,,"",,,0,0.00180131495992,0.00180131495992,-0.000570416403975,1,-0.00164823638707,0.00179807605862,-0.000558245934564,3.36436909281e-05,0.000249755767742,0.000252610409291,-2.85464154919e-06,0.000718162436147,11.7973816649,"test",333.001376667,0.000266135035898,0.999441754065,1.00026613504,218.6,205.95,1.93736343773,25049857,-0.0429715950473,333.57836642,332.97373358,0.19229259893,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:39:00.000+09:00",333.134,333.69,333.09,333.69,42,0.00180131495992,0.00141047956305,0.00123019683149,59.8011309744,333.373628394,333.266773273,0.106855120754,0.0886846251355,0.0181704956184,333.29655,333.095618,0.264983245438,0.000702377014205,0.00211289797979,-0.953261336503,,,,,"",,,0,0,0,-0.00254727441637,0,0.000132096430394,0.00180131495992,0.001180480266,0.00178441855095,0.000320222723947,0.000265769502039,5.44532219078e-05,0.000794100049261,9.54795338623,"test",333.02121,0.00200825046549,1.00118048027,1.00200825047,154.4,201.55,0.208385016125,25049899,-0.0657405110394,333.648660804,332.944439196,1.05870197108,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:40:00.000+09:00",333.69,333.69,333.13,333.69,108,0,0.00162089149032,0.00144053299721,59.8011309744,333.422300948,333.298123401,0.124177547643,0.095783209637,0.028394338006,333.32055,333.116778,0.286055870764,0.000699800786185,0.00233269637993,-0.543479914722,,,,,"",,,0,-0.00188797986155,-0.00162456171896,-0.00242740267913,0,0,0.00167820432138,0.00110839250685,0.00172078393482,0.000372134459058,0.000287042493443,8.50919656148e-05,0.000857250354412,10.4923713931,"test",333.04049,0.00195024334729,1.00110839251,1.00195024335,130.6,199.45,0.541489095011,25049899,-0.0288292805214,333.70931782,332.93178218,0.975155067925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:41:00.000+09:00",333.69,333.69,333.06,333.06,460,-0.00188797986155,-0.00188797986155,-0.000420168067227,45.6675889924,333.366562341,333.28048463,0.0860777106172,0.093842109833,-0.00776439921584,333.31355,333.124878,0.310623308566,0.000820175619842,0.00241222688063,1.37995802401,,,,,"",,,0,0.00011469404912,0.000270221581697,-0.000510418543205,1,0,0.00188797986155,-0.000760695147257,-0.000194755793652,0.000258445056798,0.000281757370543,-2.33123137448e-05,0.000932634686142,11.9395556705,"test",333.048798333,3.36337099029e-05,0.999239304853,1.00003363371,205.8,217.75,2.11251435132,25049439,-0.110447761194,333.715563952,332.911536048,0.184650248546,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:42:00.000+09:00",333.69,333.69,333.0408,333.0982,247,0.00011469404912,-0.00177350235248,-0.000365524278255,46.4933546849,333.325275827,333.266982065,0.0582937618292,0.0867324402323,-0.0284386784031,333.30746,333.131842,0.334807357955,0.000820531050291,0.00246670724837,0.183864087144,,,,,"",,,0,0.0017766532512,-0.000294807957533,-0.000697992363814,0,0.00189155107188,0.00194919834264,-0.000627828732066,-0.000100987044042,0.000175004733827,0.00026038099345,-8.53762596227e-05,0.00100513109334,11.3178378323,"test",333.057101667,0.000123397258691,0.999372171268,1.00012339726,251.2,214.9,1.14937180084,25049686,-0.125174499767,333.718545964,332.896374036,0.245479025742,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:43:00.000+09:00",333.03,333.69,333.03,333.69,1067,0.0017766532512,0.00180131495992,0.00156076477474,57.3165133981,333.381387238,333.298316727,0.0830705112195,0.0860000544297,-0.00292954321022,333.33346,333.151042,0.358035403815,0.000907825333343,0.00262753313559,3.2340040673,,,,,"",,,0,0,-0.00242740267913,-0.00243849081483,0,-0.000204744426719,0.00198139767792,0.00106961959354,0.00161775871018,0.000248945162335,0.000257724398183,-8.77923584829e-06,0.00107295814623,12.7828214782,"test",333.074935,0.00184662649563,1.00106961959,1.0018466265,384.8,248.55,4.29289881312,25050753,0.185676926172,333.771382356,332.895537644,0.907081295782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:44:00.000+09:00",333.14,333.69,333.1,333.69,487,0,0,0.00141047956305,57.3165133981,333.428866125,333.327330303,0.101535821867,0.0891072079173,0.0124286139502,333.35696,333.168642,0.374604303542,0.000907822059252,0.0027651239435,0.852859230618,,,,,"",,,0,-0.00162456171896,-0.002607210285,-0.00251730648206,0,-0.00164823638707,0.00176810812431,0.000999049187394,0.00156484715029,0.000304281883987,0.000267035895344,3.72459886428e-05,0.00112261171609,11.9984826949,"test",333.092935,0.00179248773319,1.00099904919,1.00179248773,473.8,270.8,1.79837518464,25050753,0.162666174298,333.817846656,332.896073344,0.861303582699,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:45:00.000+09:00",333.16,333.69,333.11,333.1479,103,-0.00162456171896,-0.00162456171896,2.37137539774e-05,47.1782812362,333.385640567,333.314039169,0.071601397767,0.0856060458872,-0.0140046481202,333.357355,333.1774,0.389275424718,0.000978898066013,0.00276073202496,-0.677240819079,,,,,"",,,0,6.30350664066e-06,-0.000654063855723,-0.00077413064888,0,-0.00158830051845,0.00173814019,-0.000628319720139,-8.85414196763e-05,0.000214923755386,0.000256961085113,-4.20373297272e-05,0.00116847629752,10.4433446658,"test",333.1009,0.000141098387906,0.99937168028,1.00014109839,472.8,273.35,0.376806292299,25050650,0.151820010975,333.817510163,332.897199837,0.272408290824,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:46:00.000+09:00",333.12,333.35,333.0401,333.15,821,6.30350664066e-06,0.000270221581697,-0.000510020400816,47.2172304964,333.349388172,333.30188812,0.0475000524146,0.0779848471927,-0.0304847947781,333.348855,333.179256,0.383605751524,0.000971093439952,0.00281267206056,1.8622520461,,,,,"",,,0,-0.0004502476362,-0.000278553204262,-0.00081044574516,0,-8.3746588227e-05,0.000930217479984,-0.000596537222244,-8.78085879393e-05,0.00014257857546,0.000234083287386,-9.15047119258e-05,0.00115145055238,12.5191196045,"test",333.109253333,0.000122322229896,0.999403462778,1.00012232223,545,303.65,2.70377078874,25051471,0.236456446567,333.817655505,332.880054495,0.287910851532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:47:00.000+09:00",333.13,333.69,332.62,333,7217,-0.0004502476362,-0.000294807957533,-0.000810153929247,44.682781632,333.295636146,333.279526037,0.0161101088773,0.0656098995296,-0.0494997906523,333.335355,333.180224,0.432633912129,0.000975221250707,0.00295245311616,4.28894269831,,,,,"",,,0,-0.00036036036036,0.00012012012012,-0.00039039039039,1,-6.00330181599e-05,0.00321176647156,-0.00100605889825,-0.000540920459913,4.83787053374e-05,0.000197026725314,-0.000148648019977,0.00129920093733,14.6923375392,"test",333.112586667,-0.000337983826409,0.998993941102,0.999662016174,1939,660.8,10.9216101695,25044254,-0.431825060533,333.827433504,332.843276496,0.159246444001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:48:00.000+09:00",333.0311,333.0311,332.7195,332.88,132,-0.00036036036036,-0.00242740267913,-0.00135001350013,42.7077920336,333.231692123,333.249931516,-0.0182393922858,0.0488400411665,-0.0670794334523,333.312855,333.183024,0.423988632691,0.000976234923811,0.00318404321175,-0.334876618,,,,,"",,,0,-0.000180245133381,0.000367099254987,3.00408555636e-05,1,9.33933933933e-05,0.000935735735736,-0.00129864478224,-0.000909482110949,-5.47926949223e-05,0.00014671966224,-0.000201512357163,0.00127369812753,10.6906067452,"test",333.117263333,-0.000712251688667,0.998701355218,0.999287748311,1752,645.15,0.204603580563,25044122,-0.487018522824,333.843496267,332.782213733,0.0921397117198,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:49:00.000+09:00",333,333,332.82,332.82,240,-0.000180245133381,-0.002607210285,-0.00147579489361,41.7149703846,333.168354873,333.218084737,-0.0497298630855,0.0291260603161,-0.0788559234016,333.28826,333.179424,0.406560873214,0.000976538417349,0.00343538737379,-0.269528975887,,,,,"",,,0,0.000330508983835,0.000570879153897,3.00462712577e-05,1,0.000360490266763,0.000540735400144,-0.00140496998004,-0.00107877009836,-0.000149419695588,8.75129508928e-05,-0.00023693264648,0.00122156382794,11.2882532458,"test",333.116783333,-0.000890928791889,0.99859503002,0.999109071208,1702.6,652.4,0.367872470877,25043882,-0.492719190681,333.86074714,332.71577286,0.0910301147518,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:50:00.000+09:00",332.7942,332.93,332.7942,332.93,332,0.000330508983835,-0.000654063855723,-0.000862200131866,44.2727203126,333.131684893,333.196745126,-0.0650602335059,0.0102888015517,-0.0753490350576,333.273895,333.178898,0.387220810841,0.000979093943266,0.00355828082077,-0.218132859422,,,,,"",,,0,0.000382062295377,0.000476076052023,-0.000150181719881,1,-7.7519379845e-05,0.00040802836368,-0.00103186899772,-0.000747040108165,-0.000195417155276,3.09037982511e-05,-0.000226320953527,0.00116306974692,11.6130762736,"test",333.12175,-0.000575615371857,0.998968131002,0.999424384628,1748.4,664.95,0.499285660576,25044214,-0.452364839462,333.866836054,332.680953946,0.210009116848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:51:00.000+09:00",332.86,333.0572,332.86,333.0572,376,0.000382062295377,-0.000278553204262,-0.000703887704408,47.1603411947,333.120225679,333.18640845,-0.0661827717726,-0.00500551311314,-0.0611772586595,333.262165,333.179248,0.373647895781,0.00098185400865,0.0036025484679,-0.18024239703,,,,,"",,,0,-5.16427808797e-05,-0.000171742271298,-0.000604100436802,0,-0.000210254407834,0.000592316703211,-0.000615026311192,-0.000366313330535,-0.000198712929108,-1.50289893542e-05,-0.000183683939754,0.00112187304698,11.7379113757,"test",333.128453333,-0.000213891466251,0.999384973689,0.999786108534,1659.4,651.35,0.577262608429,25044590,-0.482689798112,333.862461551,332.661868449,0.329280211863,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:52:00.000+09:00",333.01,333.08,333.01,333.04,118,-5.16427808797e-05,0.00012012012012,-0.000510188769845,46.8071494512,333.107883267,333.17556338,-0.0676801134714,-0.0175404331848,-0.0501396802866,333.253665,333.182848,0.351958760368,0.000980682344976,0.00364754013481,-0.345821956167,,,,,"",,,0,-0.000113499879894,-0.000150132116262,-0.000321282728801,0,-0.000141717398693,0.000210174108231,-0.000641148237635,-0.000428737556142,-0.000203219173287,-5.26676470838e-05,-0.000150551526203,0.00105680627062,10.5789726732,"test",333.133286667,-0.000280028056038,0.999358851762,0.999719971944,239.6,646.8,0.182436611008,25044472,-0.479050711194,333.861443059,332.645886941,0.324224487206,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:53:00.000+09:00",332.997,333.09,332.99,333.0022,76,-0.000113499879894,0.000367099254987,-0.000863512256593,45.9919507648,333.091624302,333.162721648,-0.0710973457029,-0.0282518156884,-0.0428455300145,333.239275,333.182336,0.333961706056,0.000978929046313,0.00370430807935,-0.372656914865,,,,,"",,,0,2.34232686751e-05,-0.000306904879307,-0.000366964542577,0,-0.000129113619986,0.000300264232525,-0.00071142574656,-0.000540652911444,-0.000213504132113,-8.48397268499e-05,-0.000128664405264,0.00100288138053,10.138921949,"test",333.137823333,-0.000407108781514,0.999288574253,0.999592891218,228.4,645.95,0.117656165338,25044396,-0.492762597724,333.856485469,332.622064531,0.307946388011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:54:00.000+09:00",333.0134,333.0722,333.0047,333.01,125,2.34232686751e-05,0.000570879153897,-0.000630214272853,46.2001694366,333.079066717,333.151408933,-0.0723422160187,-0.0370698957545,-0.0352723202642,333.228775,333.184336,0.315107298481,0.000978256026742,0.00375272176168,-0.33216945959,,,,,"",,,0,0.000235728656797,-0.000510495180325,-0.000330320410799,0,3.36334114308e-05,0.000202701363535,-0.000656530937342,-0.000523241884937,-0.000217237368303,-0.000111317665399,-0.000105919702904,0.000946239747998,10.6365102799,"test",333.141156667,-0.000393696978119,0.999343469063,0.999606303022,205.4,634.05,0.197145335541,25044521,-0.463528112925,333.854032438,332.603517562,0.325052061135,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:55:00.000+09:00",333.074,333.0885,333.0308,333.0885,586,0.000235728656797,0.000476076052023,-0.000184601530842,48.3580316284,333.080517992,333.146749012,-0.0662310207845,-0.0429021207605,-0.023328900024,333.2257,333.185906,0.298206777161,0.000979001402711,0.00376548483675,-0.0431449246867,,,,,"",,,0,-0.00026569515309,-0.000625959767449,-0.000415805409073,0,0.000192186420828,0.000173268070028,-0.000411732948569,-0.000292347299949,-0.000198839109679,-0.000128800966591,-7.00381430881e-05,0.000895277913109,12.1817331332,"test",333.147465,-0.000176993692568,0.999588267051,0.999823006307,256.2,652,0.898773006135,25045107,-0.388420245399,333.85307816,332.59832184,0.390656059865,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:56:00.000+09:00",333.02,333.09,332.93,333,7922,-0.00026569515309,-0.000171742271298,-0.00206778746741,46.1124971063,333.068130608,333.135878715,-0.0677481069026,-0.0478713179889,-0.0198767889137,333.1912,333.186882,0.288334864506,0.000905571578538,0.00358104648128,3.1351674083,,,,,"",,,0,-3.003003003e-05,-0.00033033033033,-0.000142342342342,0,-0.000205651050697,0.000480352819146,-0.000573844687375,-0.000560892430333,-0.000203447768476,-0.000143757711678,-5.96900567979e-05,0.000865870463983,14.7855418472,"test",333.146511667,-0.000439781482128,0.999426155313,0.999560218518,1765.4,1043.9,7.58884950666,25037185,-0.626065715107,333.787786587,332.594613413,0.339755029605,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:57:00.000+09:00",332.99,332.99,332.8632,332.99,64,-3.003003003e-05,-0.000150132116262,-0.00209775540172,45.8533991012,333.056110515,333.125072885,-0.0689623697369,-0.0520895283385,-0.0168728413984,333.1562,333.185482,0.277510945613,0.000905424302186,0.00333893718048,-0.447865039063,,,,,"",,,0,-0.000270278386738,-0.000373284483018,-2.97306225413e-05,0,-3.003003003e-05,0.000380780780781,-0.000498865096913,-0.000586706235898,-0.000207100422646,-0.000156429707614,-5.06707150318e-05,0.000833391229806,9.96704246509,"test",333.147151667,-0.000471718475996,0.999501134903,0.999528281524,1754.6,1046.1,0.0611796195392,25037121,-0.627808048944,333.712393812,332.600006188,0.350591649394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:58:00.000+09:00",332.88,332.9,332.82,332.9,409,-0.000270278386738,-0.000306904879307,-0.000570416403975,43.4852213011,333.032093513,333.108400819,-0.0763073064905,-0.0569330839689,-0.0193742225216,333.1467,333.18354,0.269831592355,0.000819716100015,0.00340259669296,-0.290782836642,,,,,"",,,0,-0.000180234304596,-7.11925503153e-05,0.000278161610093,0,-0.000330340250458,0.000240247454878,-0.000740514614132,-0.000851002423469,-0.000229219905349,-0.000171021579961,-5.81983253879e-05,0.000810548490102,11.8215646451,"test",333.149818333,-0.000749867835988,0.999259485386,0.999250132164,1821.2,1046.6,0.390789222243,25036712,-0.627985858972,333.71348193,332.57991807,0.282367797023,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T20:59:00.000+09:00",332.9,332.9,332.84,332.84,141,-0.000180234304596,-0.000510495180325,-0.00254727441637,41.9304527536,333.002540664,333.088519277,-0.0859786124201,-0.0627421896591,-0.0232364227609,333.1042,333.17954,0.254843621472,0.000704215222509,0.00314168363624,-0.415673979284,,,,,"",,,0,0.000120177863238,3.00444658095e-05,0.000330489123903,1,0,0.000180234304596,-0.000793145208016,-0.00101909018783,-0.000258318148119,-0.000188505557202,-6.98125909174e-05,0.000765664047207,10.7564430923,"test",333.147151667,-0.000921969961713,0.999206854792,0.999078030038,1824.4,1051.55,0.134087775189,25036571,-0.633731158766,333.627454007,332.580945993,0.247541350483,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:00:00.000+09:00",332.86,332.88,332.86,332.88,21,0.000120177863238,-0.000625959767449,-0.00242740267913,43.3837634933,332.983688255,333.073073404,-0.0893851499726,-0.0680707817218,-0.0213143682508,333.0637,333.176554,0.23949764851,0.000705786520957,0.00274294203093,-0.468051504489,,,,,"",,,0,3.00408555636e-05,3.00408555636e-05,-0.00084114395578,1,6.00889316189e-05,6.00889316187e-05,-0.000551546145677,-0.000890080638748,-0.000268520637985,-0.00020449045218,-6.4030185805e-05,0.000719471426671,8.85244754386,"test",333.14588,-0.000798088813225,0.999448453854,0.999201911187,1711.4,1047.2,0.0200534759358,25036592,-0.635360962567,333.520487211,332.606912789,0.29892169085,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:01:00.000+09:00",332.9,332.9714,332.89,332.89,80,3.00408555636e-05,-0.00033033033033,-0.000510418543205,43.7626937161,332.969274677,333.059512412,-0.0902377346651,-0.0725041723105,-0.0177335623546,333.0552,333.173352,0.228919245045,0.00057794244748,0.00278050248157,-0.431169228826,,,,,"",,,0,-7.29970861245e-05,-3.00399531377e-05,-0.00153203761002,0,6.00817111271e-05,0.000244532564288,-0.000496013873977,-0.000850464175178,-0.000271073732059,-0.000217802193849,-5.32715382096e-05,0.000687672339347,10.189876289,"test",333.143385,-0.000760588417507,0.999503986126,0.999239411582,143,1028.2,0.0778058743435,25036672,-0.62084224859,333.518230405,332.592169595,0.321609986948,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:02:00.000+09:00",332.9445,332.948,332.86,332.8657,2849,-7.29970861245e-05,-0.000373284483018,-0.000697992363814,43.0093859453,332.953340111,333.045155937,-0.0918158254109,-0.0763665029306,-0.0154493224803,333.043575,333.168672,0.218853584685,0.000577115333334,0.002820976351,0.759565857493,,,,,"",,,0,3.18446748944e-05,1.29181228345e-05,-0.00151923132963,1,0.0001637177446,0.000264351587611,-0.000534089270451,-0.000909365211865,-0.000275834444375,-0.000229421364023,-4.64130803514e-05,0.000657483137147,13.7624634943,"test",333.14348,-0.000833814907619,0.99946591073,0.999166185092,700,1158.3,2.45963912631,25033823,-0.684753518087,333.513329024,332.573820976,0.31067219147,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:03:00.000+09:00",332.9,332.9583,332.8763,332.8763,368,3.18446748944e-05,-7.11925503153e-05,-0.00243849081483,43.466535475,332.941487786,333.032648089,-0.091160303056,-0.0793252629557,-0.0118350401004,333.00289,333.166042,0.209835471493,0.000402013429815,0.00221546357818,-0.338340575099,,,,,"",,,0,-7.9008328319e-05,4.11564295806e-05,-0.00176131493891,1,0.000103044561215,0.00024634559824,-0.000380146850978,-0.000869662460978,-0.000273856393669,-0.00023830252546,-3.55538682098e-05,0.000630370715767,11.715862051,"test",333.140955,-0.000794423489601,0.999619853149,0.99920557651,691.8,1123.35,0.32759157876,25034191,-0.737170071661,333.371767887,332.634012113,0.328412051219,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:04:00.000+09:00",332.95,332.98,332.85,332.85,1730,-7.9008328319e-05,3.00444658095e-05,-0.00251730648206,42.5544521595,332.927412742,333.019118601,-0.091705859011,-0.0818013821667,-0.00990447684425,332.96089,333.162982,0.204132937815,0.000401182656319,0.00119026796995,0.244035260764,,,,,"",,,0,0.000120174252666,-6.00871263333e-05,-0.001622352411,0,0.00022140356643,0.000390535463174,-0.00033304211795,-0.000939426097465,-0.000275517076794,-0.000245760499224,-2.97565775702e-05,0.000613288081162,13.2635703622,"test",333.139955,-0.000870369932061,0.999666957882,0.999129630068,1009.6,1185.5,1.45929987347,25032461,-0.771488823281,333.159046341,332.762733659,0.22019568168,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:05:00.000+09:00",332.8332,332.91,332.8332,332.89,19,0.000120174252666,3.00408555636e-05,-0.00077413064888,44.4632029969,332.921656936,333.009554261,-0.087897324685,-0.0830205706704,-0.00487675401462,332.947995,333.160382,0.195037727971,0.000209932713185,0.00108477065079,-0.52042971957,,,,,"",,,0,-3.00399531377e-05,-3.00399531377e-05,-0.00171227732885,0,-5.04731861201e-05,0.00023073456512,-0.000174186362047,-0.000811567084828,-0.000264043151446,-0.00024939340524,-1.46497462063e-05,0.000585892420833,8.75240917676,"test",333.137955,-0.00074430126102,0.999825813638,0.999255698739,1009.2,1181.3,0.0160839752815,25032480,-0.769067975959,333.128581107,332.767408893,0.339425631658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:06:00.000+09:00",332.849,333.9,331.46,332.88,136,-3.00399531377e-05,-3.00399531377e-05,-0.00081044574516,44.0689722621,332.915248176,332.999957649,-0.084709472154,-0.0833583509671,-0.00135112118688,332.934495,333.154182,0.355392175973,0.000209692466677,0.000943067281976,-0.450589692028,,,,,"",,,0,-3.00408555636e-05,-7.20980533525e-05,-0.00159216534487,0,-0.000123163807864,0.00732974856559,-0.000163680846588,-0.000822988318363,-0.000254474501784,-0.000250415618142,-4.05888364239e-06,0.00106762850268,10.720459039,"test",333.136768333,-0.000770759513031,0.999836319153,0.999229240487,1020.4,1147.05,0.118565014603,25032344,-0.833747439083,333.091484815,332.777505185,0.326437784751,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:07:00.000+09:00",332.93,332.93,332.8647,332.87,57,-3.00408555636e-05,1.29181228345e-05,-0.00039039039039,43.6521603141,332.908286919,332.990331156,-0.0820442375823,-0.0830955282901,0.00105129070784,332.927995,333.149332,0.334671306261,0.000187459270674,0.000939342397485,-0.414187024997,,,,,"",,,0,6.00835160873e-05,0.000189263075675,-0.00171238020849,1,0.000150204277818,0.00019616678683,-0.000174196825954,-0.000838458832629,-0.000246475313433,-0.00024963357554,3.15826210786e-06,0.00100541144068,9.85085599465,"test",333.133601667,-0.000791279130499,0.999825803174,0.99920872087,462,789.05,0.0722387681389,25032287,-0.758316963437,333.084361691,332.771628309,0.314554494272,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:08:00.000+09:00",332.8946,332.9,332.81,332.89,1484,6.00835160873e-05,4.11564295806e-05,3.00408555636e-05,44.777130178,332.905473546,332.982899219,-0.0774256721762,-0.0819615570674,0.00453588489113,332.928495,333.14374,0.317194784385,0.000170899582377,0.00093601231592,0.355062866306,,,,,"",,,0,-0.000180239718826,-3.00399531377e-05,-0.00141187779747,0,7.39027247876e-05,0.000270375822393,-0.000115625428818,-0.000761653213114,-0.000232586356383,-0.000246212133339,1.36257769568e-05,0.000952851645844,13.1103105531,"test",333.131816667,-0.000725888836096,0.999884374571,0.999274111164,685.2,856.65,1.73232942275,25033771,-0.604155722874,333.084307586,332.772682414,0.376470184365,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:09:00.000+09:00",332.87,332.88,332.82,332.83,833,-0.000180239718826,-6.00871263333e-05,3.00462712577e-05,42.0639442878,332.893862232,332.971573351,-0.07771111897,-0.0811114694479,0.00340035047788,332.928995,333.13474,0.299538014072,0.000170899294446,0.000927976742603,-0.0302627695471,,,,,"",,,0,0.000150226842532,0.000210317579545,-0.00126190547727,1,-6.00799062753e-05,0.000180239718826,-0.000297345684776,-0.000914764998691,-0.00023348592065,-0.000243702398966,1.02164783159e-05,0.000899973001447,12.5326690982,"test",333.128316667,-0.000895500777753,0.999702654315,0.999104499222,505.8,886.3,0.939862349092,25032938,-0.617398172176,333.083470182,332.774519818,0.179576360996,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:10:00.000+09:00",332.8399,332.8818,332.8399,332.88,260,0.000150226842532,-3.00399531377e-05,-0.000150181719881,45.051934293,332.891729581,332.964790139,-0.0730605588344,-0.0795012873252,0.00644072849078,332.926495,333.12814,0.281842441638,0.00015754128794,0.000936787177723,-0.35331649435,,,,,"",,,0,-7.20980533525e-05,0.000210285988945,-0.00123167507811,1,2.97449148214e-05,0.000125890094042,-0.000139655451574,-0.000744878532327,-0.000219480169534,-0.000238828668965,1.93484994316e-05,0.000846678808093,11.3684752498,"test",333.125828333,-0.000737944381447,0.999860344548,0.999262055619,554,882.7,0.294550810015,25033198,-0.623994562139,333.082435636,332.770554364,0.350920833574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:11:00.000+09:00",332.88,332.95,332.82,332.856,555,-7.20980533525e-05,-7.20980533525e-05,-0.000604100436802,43.8820496487,332.886232722,332.956731611,-0.0704988885421,-0.0777008075686,0.00720191902648,332.916435,333.12126,0.27099655295,0.000130093951703,0.000880665777122,-0.191245827732,,,,,"",,,0,0.000231331266374,0.000290215588723,-0.0010899608239,1,0,0.000390531122326,-0.000181532041216,-0.000796286613469,-0.000211799963174,-0.000233436704066,2.16367408924e-05,0.000814155529567,12.1266834909,"test",333.122593333,-0.000800285956788,0.999818467959,0.999199714043,637.8,891.65,0.622441540963,25032643,-0.669937755846,333.063029055,332.769840945,0.293869540599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:12:00.000+09:00",332.9,332.933,332.86,332.933,864,0.000231331266374,0.000189263075675,-0.000321282728801,48.502457079,332.893427688,332.954973714,-0.0615460256231,-0.0744698511795,0.0129238255564,332.911085,333.11552,0.25713965631,0.000141849705706,0.000814392324513,-0.0370847764743,,,,,"",,,0,-0.000159191188618,0.000141469905356,-0.00155616895892,1,0.000132189295071,0.000219314057731,6.5828387781e-05,-0.000547918031558,-0.000184860093842,-0.000223678191046,3.88180972039e-05,0.000772346557146,12.5695175137,"test",333.119815,-0.000560804225951,1.00006582839,0.999439195774,799.2,928.95,0.930082351041,25033507,-0.590182464072,333.046645116,332.775524884,0.580831296906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:13:00.000+09:00",332.9376,332.95,332.88,332.88,179,-0.000159191188618,-3.00399531377e-05,-0.000366964542577,45.7125862636,332.89136189,332.949420105,-0.0580582153518,-0.0711875240139,0.0131293086621,332.904975,333.10972,0.243772538002,0.000143755820693,0.000777763931906,-0.431725835429,,,,,"",,,0,6.00817111271e-05,0.000338260033646,-0.00123167507811,1,1.38165937291e-05,0.000210252513268,-7.5021408136e-05,-0.000689622626443,-0.000174411846166,-0.000213853412683,3.94415665168e-05,0.00073231356045,10.995184653,"test",333.117685,-0.000713516606001,0.999924978592,0.999286483394,538.2,934.1,0.191628305321,25033328,-0.592441922706,333.034435741,332.775514259,0.403542186699,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:14:00.000+09:00",332.9,332.9485,332.89,332.9,350,6.00817111271e-05,0.000210317579545,-0.000330320410799,46.9525909878,332.89269083,332.945759357,-0.0530685267877,-0.0675637245687,0.014495197781,332.899475,333.10332,0.231253071002,0.000144508373789,0.000721888554228,-0.341271787224,,,,,"",,,0,0.00015019525383,0.00015019525383,-0.000651847401622,1,6.00817111271e-05,0.000175739005047,1.57705265225e-06,-0.000610381187434,-0.000159412817025,-0.000202955015226,4.35421982007e-05,0.000694662273963,11.6657838816,"test",333.115968333,-0.000648327771298,1.00000157705,0.999351672229,441.6,945.35,0.370233246946,25033678,-0.573491299519,333.01963316,332.77931684,0.502184620663,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:15:00.000+09:00",332.92,332.95,332.91,332.95,570,0.00015019525383,0.000210285988945,-0.000415805409073,50.025817546,332.901507625,332.946073478,-0.044565853106,-0.0629641502761,0.0183982971702,332.89255,333.09952,0.218306423074,0.000138103985879,0.000524126489902,-0.214682152829,,,,,"",,,0,7.80898032748e-06,-0.00105120889022,-0.00135155428743,0,6.00781015321e-05,0.000120156203064,0.000172578208795,-0.000448874858781,-0.00013385148853,-0.000189109927245,5.52584387151e-05,0.000655673293508,12.1536339586,"test",333.114801667,-0.000494729342083,1.00017257821,0.999505270658,503.6,944.55,0.603461966016,25034248,-0.57482399026,332.979788902,332.805311098,0.829268243677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:16:00.000+09:00",332.95,332.9526,332.94,332.9526,221,7.80898032748e-06,0.000290215588723,-0.000142342342342,50.1874235283,332.909367991,332.946556924,-0.0371889338043,-0.0578091069818,0.0206201731775,332.89018,333.092172,0.20361310714,0.000126204306279,0.000465386722258,-0.484783094958,,,,,"",,,0,8.25943392542e-05,-0.0017197643148,-0.00217027889255,0,0,3.78435200481e-05,0.000187509286096,-0.000419019153653,-0.000111694378732,-0.000173625636147,6.19312574147e-05,0.000611537819917,11.2061764291,"test",333.110845,-0.000475052080637,1.00018750929,0.999524947919,436.8,559.5,0.394995531725,25034469,-0.242716711349,332.967641335,332.812718665,0.902910691534,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:17:00.000+09:00",332.95,332.9916,332.95,332.9801,590,8.25943392542e-05,0.000141469905356,-2.97306225413e-05,51.9570650327,332.920249838,332.949041597,-0.0287917584675,-0.0520056372789,0.0232138788114,332.889685,333.086374,0.192040742344,0.000127561315531,0.000450543368925,0.0060963595426,,,,,"",,,0,3.75397809058e-05,-0.00186227345118,-0.00250855831925,0,-7.80891934782e-06,0.000124942709563,0.000271606493304,-0.000319058383337,-8.64669043812e-05,-0.000156182418345,6.97155139643e-05,0.000576733391407,12.1882103555,"test",333.108638333,-0.000385875112625,1.00027160649,0.999614124887,382,585.8,1.00716968249,25035059,-0.175998634346,332.96467562,332.81469438,1.10284206147,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:18:00.000+09:00",332.92,333,332.92,332.9926,181,3.75397809058e-05,0.000338260033646,0.000278161610093,52.7782674326,332.931380632,332.952268145,-0.0208875127369,-0.0457820123705,0.0248944996336,332.894315,333.079626,0.184037832177,0.000111796506785,0.000524957688883,-0.567155176433,,,,,"",,,0,-0.000127930770834,-0.00210995679784,-0.00298084702183,0,-0.000180491266595,0.000240254597797,0.000295243852392,-0.000261276863569,-6.27266573998e-05,-0.000137486575889,7.47599184896e-05,0.000552678444436,11.0066338902,"test",333.105688333,-0.000339496854285,1.00029524385,0.999660503146,382.4,574.4,0.315111420613,25035240,-0.128133704735,332.981692715,332.806937285,1.06241456911,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:19:00.000+09:00",332.97,332.97,332.8353,332.95,1238,-0.000127930770834,0.00015019525383,0.000330489123903,49.6627126898,332.93424515,332.952100134,-0.0178549838853,-0.0401966066735,0.0223416227881,332.899815,333.072388,0.182127987021,0.000107763381569,0.000521816044634,0.868977468501,,,,,"",,,0,-0.00105120889022,-0.00192221054212,-0.00306202132452,0,-6.78693760761e-05,0.000404513493693,0.000150751060045,-0.000367451654383,-5.36266222716e-05,-0.000120728657977,6.71020357055e-05,0.000547013026043,12.9292472079,"test",333.100188333,-0.000450880361506,1.00015075106,0.999549119638,560,629.25,1.96742153357,25034002,-0.204131903059,332.986671232,332.812958768,0.788896942889,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:20:00.000+09:00",332.83,332.91,332.6,332.6,2091,-0.00105120889022,-0.00105120889022,-0.00084114395578,32.6233862346,332.88282282,332.926018643,-0.0431958232879,-0.0407964499964,-0.00239937329156,332.885815,333.060042,0.194118845091,0.000254260651617,0.000943463161261,1.8016149103,,,,,"",,,0,-0.000661455201443,-0.000841852074564,-0.00138184004811,0,-0.000360414476648,0.000931070731341,-0.000858597714654,-0.0013812584579,-0.000129873190884,-0.00012265920023,-7.21399065413e-06,0.000583640544471,13.4523397041,"test",333.090021667,-0.00147113883573,0.999141402285,0.998528861164,864.2,732.75,2.85363357216,25031911,-0.319413169567,333.042847752,332.728782248,-0.410049008705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:21:00.000+09:00",332.6,332.8,332.38,332.38,2501,-0.000661455201443,-0.0017197643148,-0.00153203761002,26.4745848597,332.805465463,332.885572817,-0.0801073547482,-0.0486586309467,-0.0314487238014,332.860315,333.041806,0.210253213299,0.000287013804005,0.00162590930684,1.9847888463,,,,,"",,,0,-6.01720921836e-05,-9.02581382753e-05,-0.0012786569589,0,0,0.00126277811185,-0.00144299268599,-0.00198715593081,-0.000241011356725,-0.000146394581343,-9.46167753819e-05,0.000632568786626,13.6307260265,"test",333.076355,-0.0020906767759,0.998557007314,0.997909323224,1320.2,853.8,2.92925743734,25029410,-0.425275240103,333.130915342,332.589714658,-0.38749887827,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:22:00.000+09:00",332.42,332.856,332.36,332.36,1039,-6.01720921836e-05,-0.00186227345118,-0.00151923132963,25.9949156549,332.736932315,332.846641498,-0.109709183046,-0.0608687413666,-0.0488404416795,332.83503,333.024806,0.230663698063,0.000287035500193,0.00208784650929,0.396603453982,,,,,"",,,0,-0.000210614995788,-0.000180527139247,-0.00108316283548,0,0.000120344184367,0.00149226788615,-0.00142722357079,-0.00199626570761,-0.000330091416073,-0.000183140995808,-0.000146950420266,0.000694017625657,12.7522356057,"test",333.062021667,-0.0021077805964,0.998572776429,0.997892219404,1410,763.3,1.361194812,25028371,-0.357133499279,333.182484228,332.487575772,-0.183586443946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:23:00.000+09:00",332.36,332.43,332.2642,332.29,1040,-0.000210614995788,-0.00210995679784,-0.00176131493891,24.3331716313,332.668173497,332.805408794,-0.137235297148,-0.0761420525229,-0.0610932446251,332.805715,333.004806,0.226030576773,0.000287345695242,0.00252369363096,0.351572517135,,,,,"",,,0,6.01883896596e-05,0.000391224532788,-0.000872731650065,1,0,0.000498856661451,-0.00154959778861,-0.00214653358486,-0.00041299857699,-0.000229143376337,-0.000183855200653,0.00068022082149,12.7529869674,"test",333.047355,-0.00227401595788,0.998450402211,0.997725984042,1581.8,796.9,1.30505709625,25027331,-0.430417869243,333.225664832,332.385765168,-0.114019772288,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:24:00.000+09:00",332.344,332.42,332.28,332.31,1845,6.01883896596e-05,-0.00192221054212,-0.001622352411,25.79278715,332.613069882,332.768711846,-0.155641964354,-0.0920420348892,-0.0635999294652,332.778715,332.986606,0.219885535575,0.000289161587485,0.00283297581991,1.48985863536,,,,,"",,,0,3.00923836176e-05,0.000300923836177,-0.00138936535163,1,0.000162508652081,0.000421318727618,-0.00140848852067,-0.00203193157865,-0.000468363769836,-0.000276976422284,-0.000191387347552,0.00066168798885,13.3263044557,"test",333.032188333,-0.00216852412059,0.998591511479,0.997831475879,1703.2,802.65,2.29863576902,25029176,-0.204634647729,333.250092026,332.307337974,0.00282367015969,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:25:00.000+09:00",332.37,332.48,332.3,332.32,1649,3.00923836176e-05,-0.000841852074564,-0.00171227732885,26.555649226,332.567982208,332.735473932,-0.167491723968,-0.107131972705,-0.0603597512629,332.750215,332.970006,0.217036568748,0.000286681726397,0.00305624067285,1.0949355414,,,,,"",,,0,9.02744342803e-05,0.000451372171401,-0.00133576071257,1,0.000180554301706,0.000541662905119,-0.00129290675289,-0.00195214580379,-0.00050400735426,-0.000322375940975,-0.000181631413285,0.000653095115395,13.2140245075,"test",333.018521667,-0.00209754599585,0.998707093247,0.997902454004,1614.8,884.15,1.86506814455,25030825,-0.0935927161681,333.25869737,332.24173263,0.0769617345979,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:26:00.000+09:00",332.32,332.4721,332.32,332.35,67,9.02744342803e-05,-9.02581382753e-05,-0.00159216534487,28.9165321463,332.534446484,332.706920307,-0.172473823677,-0.120200342899,-0.0522734807774,332.723715,332.943206,0.212398242409,0.00028903802371,0.0032056740261,-1.15848871358,,,,,"",,,0,-0.000150443809237,0.000430871069655,-0.000761847449978,1,0,0.000457691381801,-0.00112319916842,-0.00178170327344,-0.000518952380553,-0.000361667949148,-0.000157284431405,0.000639080013266,10.0109261575,"test",333.002355,-0.00195901016976,0.998876800832,0.99804098983,1128,880.7,0.0760758487567,25030892,-0.0824344271602,333.257016886,332.190413114,0.149621527556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:27:00.000+09:00",332.34,332.5,332.3,332.3,844,-0.000150443809237,-0.000180527139247,-0.00171238020849,27.3391583306,332.498377794,332.676778062,-0.178400268478,-0.131840328015,-0.0465599404629,332.695215,332.915406,0.211512653665,0.000289196389671,0.00336208835201,-0.112382343202,,,,,"",,,0,0.000361119470358,0.000345771892868,-0.000902798675895,1,-3.00887618476e-05,0.000601775236949,-0.00118791909887,-0.00184853566074,-0.000536865087204,-0.000396750911872,-0.000140114175332,0.000636511145548,12.5441942355,"test",332.986188333,-0.00206071109666,0.998812080901,0.997939288903,1089,920.05,0.917341448834,25030048,-0.121678169665,333.254490354,332.135939646,0.146672254119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:28:00.000+09:00",332.3,332.469,332.3,332.42,517,0.000361119470358,0.000391224532788,-0.00141187779747,36.3176507476,332.486319672,332.657757465,-0.171437793396,-0.139759821091,-0.0316779723052,332.671715,332.902006,0.208476035547,0.00030385216256,0.00339096642536,-0.53004327893,,,,,"",,,0,-3.00824258468e-05,0.000150412129234,-0.00156398531978,1,0,0.000508576587421,-0.000756646834252,-0.0014478915456,-0.000515726470719,-0.000420431445434,-9.52950252849e-05,0.000627146488017,12.0544479228,"test",332.971021667,-0.00165486372931,0.999243353166,0.998345136271,984.4,871.7,0.593093954342,25030565,-0.183893541356,333.235754308,332.107675692,0.276863955776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:29:00.000+09:00",332.5,332.5,332.32,332.41,277,-3.00824258468e-05,0.000300923836177,-0.00126190547727,35.9193284288,332.474578184,332.63940506,-0.164826876528,-0.144773232179,-0.0200536443491,332.650715,332.876406,0.206442033007,0.000302903838336,0.00342788528725,-0.831653940705,,,,,"",,,0,0.000180499984958,0.00082127493156,-0.00123341656388,1,0.000240659406775,0.000541483665243,-0.00072362688293,-0.00140113865565,-0.000495854145566,-0.000435526103843,-6.03280417228e-05,0.000621046397544,11.4303975133,"test",332.95599,-0.0016398263326,0.999276373117,0.998360173667,670.8,843.9,0.328237942884,25030288,-0.157009124304,333.220859246,332.080570754,0.288899912835,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:30:00.000+09:00",332.39,332.47,332.3736,332.47,315,0.000180499984958,0.000451372171401,-0.00123167507811,40.1600891183,332.473873848,332.626856537,-0.152982689505,-0.146415123644,-0.00656756586094,332.630215,332.852006,0.198581887793,0.000304039530332,0.00339810070474,-0.782528983641,,,,,"",,,0,6.9780732096e-05,9.02337052966e-05,-0.00165428459711,1,-6.01666616529e-05,0.000290003309166,-0.000481660994026,-0.00114767522236,-0.000460139830676,-0.000440385970595,-1.97538600804e-05,0.000597292651345,11.5591318178,"test",332.943535,-0.00142226819331,0.999518339006,0.998577731807,404,846.65,0.372054568003,25030603,-0.153251048249,333.195370484,332.065059516,0.358255821155,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:31:00.000+09:00",332.38,332.5,332.3578,332.4932,385,6.9780732096e-05,0.000430871069655,-0.0010899608239,41.7648967414,332.476847102,332.616956053,-0.140108951074,-0.14515388913,0.00504493805617,332.612075,332.84067,0.194554610093,0.00030536350707,0.00335676472919,-0.662458353058,,,,,"",,,0,-0.000235493537913,-0.000791595136382,-0.00157356601579,0,-0.00027070111589,0.000427707763106,-0.000357398329571,-0.00104395295202,-0.000421388921859,-0.000436561978199,1.51730563397e-05,0.000585138613641,11.7598705549,"test",332.930225,-0.0013126624355,0.99964260167,0.998687337565,467.6,838.15,0.459344985981,25030988,-0.0987293443894,333.170325241,332.053824759,0.393528930859,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:32:00.000+09:00",332.45,332.5,332.38,332.4149,357,-0.000235493537913,0.000345771892868,-0.00155616895892,38.055463831,332.467316779,332.601988938,-0.134672159413,-0.143057543186,0.00838538377337,332.58617,332.827004,0.189229280801,0.000300426307375,0.00327243833593,-0.658704868792,,,,,"",,,0,0.000165756709462,-0.000812538788123,-0.00154896787118,0,-0.000129927469193,0.000360909636648,-0.0005149642873,-0.0012381928,-0.000405132740479,-0.000430358396048,2.52256555689e-05,0.000569256314325,11.6841280958,"test",332.916973333,-0.00150810374222,0.999485035713,0.998491896258,370.2,812.8,0.439222440945,25030631,-0.176919291339,333.130353866,332.041986134,0.342635908018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:33:00.000+09:00",332.4,332.5,332.4,332.47,566,0.000165756709462,0.000150412129234,-0.00123167507811,41.9619259826,332.467729582,332.59221198,-0.124482397748,-0.139342514099,0.0148601163504,332.56567,332.802604,0.182855760744,0.000304347554334,0.00318158779918,-0.391820958307,,,,,"",,,0,0.000640659307607,-0.00141366138298,-0.00201521941829,0,-4.48235021956e-05,0.000300828873796,-0.000287672506907,-0.000999403237842,-0.000374416933102,-0.000419113045083,4.46961119813e-05,0.000549991760892,12.1451490228,"test",332.903306667,-0.00130159916705,0.999712327493,0.998698400833,380,832.15,0.680165835486,25031197,-0.128041819384,333.094713439,332.036626561,0.40958209389,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:34:00.000+09:00",332.47,332.71,332.463,332.683,1492,0.000640659307607,0.00082127493156,-0.000651847401622,54.0306568304,332.500848108,332.598937018,-0.0980889104299,-0.131091793365,0.0330028829351,332.55482,332.782464,0.187437492119,0.000340148942309,0.0030654768836,0.880808503271,,,,,"",,,0,-0.000550073192799,-0.00226191299225,-0.00214438369258,0,0,0.00074292417361,0.00038544021103,-0.000298885941298,-0.000294841967969,-0.000394044160252,9.92021922826e-05,0.000563411692569,13.1150648801,"test",332.894356667,-0.000634906126926,1.00038544021,0.999365093873,623,889.25,1.67781838628,25032689,-0.0556086589823,333.064539557,332.045100443,0.625735807402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:35:00.000+09:00",332.5909,332.6848,332.4,332.5,1340,-0.000550073192799,9.02337052966e-05,-0.00135155428743,45.3125315452,332.50071763,332.59160835,-0.0908907205316,-0.123051578798,0.0321608582667,332.53232,332.769506,0.194391956968,0.000355242822404,0.00286654549215,0.60013776848,,,,,"",,,0,-0.000812030075188,-0.0010815037594,-0.00195488721805,0,-0.000276840115065,0.000856070192946,-9.71935600126e-05,-0.000809887910823,-0.000273355550471,-0.000370079936236,9.67243857645e-05,0.000584637464565,13.0070669975,"test",332.883523333,-0.00115212471165,0.99990280644,0.998847875288,828,927.75,1.4443546214,25031349,-0.156238210725,333.008929511,332.055710489,0.466093836543,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:36:00.000+09:00",332.52,332.52,332.23,332.23,1310,-0.000812030075188,-0.000791595136382,-0.00217027889255,36.0660111977,332.459068764,332.564822546,-0.105753782913,-0.119592019621,0.0138382367083,332.49619,332.751106,0.201221102899,0.000389801289727,0.00272270817981,0.487987325032,,,,,"",,,0,-0.000256448845679,-0.0008277398188,-0.00210697408422,0,6.01503759399e-05,0.000872180451128,-0.000800580602142,-0.00156605339728,-0.000318314971294,-0.000359967551459,4.16525801653e-05,0.000605668070007,12.983612214,"test",332.85919,-0.00189025876077,0.999199419398,0.998109741239,1013,982.2,1.33374058237,25030039,-0.225514151904,332.948835048,332.043544952,0.205961656824,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:37:00.000+09:00",332.3,332.38,332.05,332.1448,2300,-0.000256448845679,-0.000812538788123,-0.00250855831925,33.7271715917,332.410719723,332.533709765,-0.122990042238,-0.120271624145,-0.00271841809371,332.454425,332.734002,0.210419595549,0.000388490110804,0.00252215685298,1.70388416517,,,,,"",,,0,-0.000435954439148,-0.000435954439148,-0.00194132197764,0,0.000210697408422,0.00099328778256,-0.000931330662842,-0.00177078986956,-0.000370290434288,-0.000362105997579,-8.18443670865e-06,0.000633517657205,13.5462367293,"test",332.833436667,-0.00206901287792,0.999068669337,0.997930987122,1401.6,1067.7,2.15416315444,25027739,-0.342792919359,332.873676103,332.035173897,0.130740387244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:38:00.000+09:00",332.11,332.14,331.85,332,4654,-0.000435954439148,-0.00141366138298,-0.00298084702183,30.1487957997,332.347532073,332.494175709,-0.146643635246,-0.125546026365,-0.0210976088807,332.404795,332.716402,0.216446767295,0.000392242237303,0.00232478223441,3.24050416921,,,,,"",,,0,-0.000209337349398,0,-0.000993975903614,0,-0.000104773580679,0.000873113172327,-0.0012177772586,-0.00215319111319,-0.000441697696523,-0.000378150681822,-6.3547014701e-05,0.000651948094263,14.25061796,"test",332.81527,-0.00244961717051,0.998782222741,0.997550382829,2219.2,1291.35,3.60398033066,25023085,-0.47063150966,332.791179381,332.018410619,-0.023824227737,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:39:00.000+09:00",332.0499,332.21,331.85,331.9305,2383,-0.000209337349398,-0.00226191299225,-0.00306202132452,28.5813597278,332.283373293,332.452421952,-0.169048659565,-0.134246553005,-0.0348021065599,332.35382,332.698612,0.226700569631,0.000392422985683,0.0021228057805,0.97180417922,,,,,"",,,0,0.000632361292499,-0.000247642202208,-0.000209381180699,0,0.000150301204819,0.0010843373494,-0.0012737028267,-0.00230873220475,-0.000509289322809,-0.000404441752128,-0.000104847570681,0.000682976013446,13.581042351,"test",332.785945,-0.00257055627755,0.998726297173,0.997429443722,2397.4,1348.6,1.76701764793,25020702,-0.493103959662,332.706581305,332.001058695,-0.100009119253,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:40:00.000+09:00",331.94,332.19,331.8501,332.1404,980,0.000632361292499,-0.0010815037594,-0.00138184004811,38.9112035025,332.261377402,332.429309215,-0.167931813552,-0.140983605114,-0.0269482084376,332.33084,332.68282,0.234786243229,0.000370745261494,0.00207878877507,-0.297251435488,,,,,"",,,0,-0.000558197677849,-0.000795747822306,-0.0008743290488,0,2.86204491604e-05,0.00102400954417,-0.000573043416614,-0.00163044187253,-0.00050560489947,-0.00042446990825,-8.11349912194e-05,0.000706888542403,12.693113415,"test",332.760118333,-0.00186235759392,0.999426956583,0.998137642406,2325.4,1293.05,0.757897993117,25021682,-0.395537682224,332.67626281,331.98541719,0.224337833893,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:41:00.000+09:00",331.88,332.19,331.88,331.955,630,-0.000558197677849,-0.0008277398188,-0.0012786569589,34.2051615303,332.214242417,332.394175199,-0.179932782476,-0.148773440587,-0.0311593418891,332.30959,332.660776,0.240158654427,0.000363100072627,0.00229397006437,-0.55593515773,,,,,"",,,0,0.000135560542845,0.000427166332786,-7.53114126915e-05,1,-0.000784005799957,0.000933340238044,-0.00106704714721,-0.00212160871049,-0.00054203968151,-0.000448173519262,-9.38661622483e-05,0.000723467501399,12.2507240186,"test",332.741701667,-0.00236430138671,0.998932952853,0.997635698613,2189.4,1199.5,0.525218841184,25021052,-0.348395164652,332.690744126,331.928435874,0.0348469608281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:42:00.000+09:00",331.955,332,331.92,332,248,0.000135560542845,-0.000435954439148,-0.00108316283548,36.2214075835,332.181282045,332.364977036,-0.183694991376,-0.155757750744,-0.0279372406319,332.29159,332.639976,0.228718750539,0.000365697317998,0.00242733045528,-0.872765007199,,,,,"",,,0,0,0,-0.000210843373494,0,0,0.000240996520613,-0.000877512428166,-0.00192392991274,-0.000553298166796,-0.00046914985164,-8.41483151562e-05,0.000688911899215,11.3185758604,"test",332.723398333,-0.0021741733132,0.999122487572,0.997825826687,1779,1159.95,0.213802319065,25021300,-0.304797620587,332.694880748,331.888299252,0.138486623749,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:43:00.000+09:00",332,332,331.8,332,2889,0,0,-0.000872731650065,36.2214075835,332.1533925,332.3379417,-0.184549200727,-0.161516040741,-0.0230331599863,332.27709,332.619932,0.226667411215,0.000364068027213,0.00254519871242,1.47445920773,,,,,"",,,0,-0.000456927710843,-0.000300903614458,-0.000451807228916,0,0,0.000602409638554,-0.000833912443377,-0.00186378487985,-0.000555871086528,-0.000486494098618,-6.93769879104e-05,0.00068273316631,13.773801712,"test",332.695231667,-0.00208969531419,0.999166087557,0.997910304686,1426,1252.4,2.30677099968,25021300,-0.240777706803,332.699945611,331.854234389,0.172358610231,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:44:00.000+09:00",331.84,331.98,331.8,331.8483,673,-0.000456927710843,-0.000247642202208,-0.00138936535163,32.3460212252,332.106455192,332.301671945,-0.195216752775,-0.168256183148,-0.0269605696268,332.254005,332.596698,0.224762596128,0.000374006676014,0.00277961531773,-0.470006687918,,,,,"",,,0,8.37732180639e-05,0.000457136589219,-0.000145548432823,1,-0.000481927710843,0.000542168674699,-0.00122106880247,-0.0022501666568,-0.000588271064744,-0.000507027407245,-8.1243657499e-05,0.000677305251009,12.316427744,"test",332.664536667,-0.0024536329446,0.998778931198,0.997546367055,1084,1193.8,0.563746021109,25020627,-0.358058301223,332.715774161,331.792235839,0.0607058305229,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:45:00.000+09:00",331.9,331.996,331.8548,331.8761,142,8.37732180639e-05,-0.000795747822306,-0.00133576071257,33.7450035153,332.071015932,332.270148097,-0.199132165316,-0.174431379581,-0.0247007857343,332.23181,332.57245,0.219258124976,0.000374902910051,0.00294268520254,-0.867452331569,,,,,"",,,0,0.000665007212029,0.000132278280961,0.000704781091498,1,0.000155794078198,0.000425495625561,-0.00107066809768,-0.00209382947986,-0.000600019601639,-0.000525591868716,-7.44277329229e-05,0.000660662593589,10.7606099834,"test",332.64334,-0.00230649439727,0.998929331902,0.997693505603,916.4,1118.45,0.126961419822,25020769,-0.449550717511,332.720636816,331.742983184,0.136159485645,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:46:00.000+09:00",331.84,332.15,331.84,332.0968,458,0.000665007212029,0.000427166332786,-0.000761847449978,43.6986050271,332.074982711,332.257307497,-0.182324785793,-0.176010060824,-0.00631472496931,332.21915,332.554386,0.225739687478,0.000406531154023,0.00294409425597,-0.612328406311,,,,,"",,,0,-0.000291481278952,-0.000381816386066,-0.000110811064726,0,-0.000108775534002,0.000934083532981,-0.000368280997649,-0.00137597343251,-0.000549010968467,-0.000529996256584,-1.90147118831e-05,0.000679740628268,11.9323022514,"test",332.625786667,-0.00159033571019,0.999631719002,0.99840966429,882,1138,0.402460456942,25021227,-0.424648506151,332.708192246,331.730107754,0.374908557393,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:47:00.000+09:00",332.01,332.1016,331.9,332,706,-0.000291481278952,0,-0.000902798675895,40.8031737161,332.06344691,332.238247683,-0.174800772939,-0.175768203247,0.000967430308111,332.20415,332.534586,0.224015424087,0.000409631512267,0.00298941722726,-0.382027555663,,,,,"",,,0,-0.000300903614458,-0.000301204819277,0.000421686746988,0,-0.000261369576581,0.000607051919802,-0.000614531757054,-0.00160761022314,-0.000526508352224,-0.000529422298936,2.91394671118e-06,0.000674745253273,12.3647544728,"test",332.60912,-0.00183133884002,0.999385468243,0.99816866116,973.6,1131.1,0.624171160817,25020521,-0.421138714526,332.700698404,331.707601596,0.294430917354,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:48:00.000+09:00",332.0529,332.1,331.9001,331.9001,390,-0.000300903614458,-0.000300903614458,-0.00156398531978,38.0044804239,332.038316616,332.213199706,-0.174883090241,-0.175591180646,0.000708090404273,332.178155,332.514588,0.222292893795,0.000402150443677,0.00302861142607,-0.658030844103,,,,,"",,,0,0.000300994184696,-0.000301596775656,0.00121723373991,0,0.000159337349398,0.000602108433735,-0.000837065881108,-0.00184800313182,-0.000526914846489,-0.000529048290873,2.13344438363e-06,0.000669758441756,11.7709884846,"test",332.592788333,-0.0020826919814,0.999162934119,0.997917308019,473.8,1124.75,0.346743720827,25020131,-0.463836408091,332.681174278,331.675135722,0.223613972428,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:49:00.000+09:00",332.1,332.1,331.9,332,228,0.000300994184696,0.000457136589219,-0.00123341656388,42.2688629695,332.032421752,332.197407135,-0.164985383396,-0.173470021196,0.00848463779968,332.157655,332.497788,0.220700544238,0.000410516528722,0.00299216600782,-0.799554008091,,,,,"",,,0,-0.000240963855422,-9.15662650602e-05,0.000572289156626,0,0.000602289664872,0.000602590960352,-0.000474639068607,-0.00149711672668,-0.000496943925891,-0.000522500063842,2.55561379508e-05,0.000664760675416,11.2344938085,"test",332.579121667,-0.0017413049375,0.999525360931,0.998258695063,384.8,1122.3,0.203154236835,25020359,-0.442350530161,332.654590422,331.660719578,0.341372748916,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:50:00.000+09:00",332,332,331.9147,331.92,142,-0.000240963855422,0.000132278280961,-0.00165428459711,39.9018632267,332.015126098,332.176858459,-0.161732360843,-0.171122489125,0.009390128282,332.130155,332.478588,0.211029076792,0.00040835858332,0.00292351337157,-0.863415392829,,,,,"",,,0,0.000150638708122,-0.000210894191371,0.000872800674861,0,0,0.000256927710843,-0.000632748929407,-0.00168007210136,-0.00048726307798,-0.00051555341385,2.82903358701e-05,0.000635782950086,10.7607422501,"test",332.562288333,-0.00193133243265,0.999367251071,0.998068667567,384.8,1113.65,0.127508642751,25020217,-0.466304494231,332.615648475,331.644661525,0.283565577103,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:51:00.000+09:00",331.95,331.97,331.88,331.97,322,0.000150638708122,-0.000381816386066,-0.00157356601579,42.0847697237,332.008183621,332.16153561,-0.153351988634,-0.167568389027,0.0142164003929,332.103995,332.460188,0.202384142736,0.000410244053576,0.0027711074948,-0.699348647287,,,,,"",,,0,-0.000210862427328,-0.00132542097177,0.000542217670271,0,9.03832248733e-05,0.00027114967462,-0.00040347301453,-0.00147442616498,-0.00046194532227,-0.000504769675052,4.28243527815e-05,0.000609645879856,11.5796055039,"test",332.544168333,-0.00172659269958,0.999596526985,0.9982734073,357.6,1110.5,0.289959477713,25020539,-0.470463755065,332.564142935,331.643847065,0.354400085422,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:52:00.000+09:00",331.89,331.98,331.8868,331.9,54,-0.000210862427328,-0.000301204819277,-0.00154896787118,39.8997420928,331.991539987,332.142162602,-0.150622614526,-0.164179234127,0.013556619601,332.07825,332.440874,0.194585275398,0.000409808108426,0.00268043164224,-0.913887662887,,,,,"",,,0,-0.000301295570955,-0.00120518228382,0.00060259114191,0,-0.000240985631232,0.000280748260385,-0.000536771077299,-0.0016269780352,-0.000453819266422,-0.000494664760852,4.08454944292e-05,0.000586276816504,9.79387355921,"test",332.525168333,-0.00188006320384,0.999463228923,0.998119936796,227.2,1095.35,0.0492993107226,25020485,-0.463139635733,332.523306525,331.633193476,0.299744537842,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:53:00.000+09:00",331.94,331.9661,331.8,331.8,288,-0.000301295570955,-0.000301596775656,-0.00201521941829,36.9484333144,331.962072297,332.116817224,-0.154744926953,-0.162292372692,0.00754744573873,332.04475,332.419348,0.192550612869,0.000408590920981,0.00254391843701,-0.691452186501,,,,,"",,,0,0.000511151295961,-0.000391802290536,0.000904159132007,0,0.000120518228382,0.000500451943356,-0.000737099442169,-0.00186315268268,-0.000466380129455,-0.000489127102749,2.27469732933e-05,0.000580321316664,11.4675033226,"test",332.505131667,-0.00212066401241,0.999262900558,0.997879335988,206.8,1081.45,0.266309122012,25020197,-0.508576448287,332.467097381,331.622402619,0.210250363595,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:54:00.000+09:00",331.93,331.98,331.8,331.9696,188,0.000511151295961,-9.15662650602e-05,-0.00214438369258,44.4528489829,331.963230405,332.105912244,-0.142681839232,-0.158370266,0.0156884267681,332.00908,332.40174,0.191654140521,0.00039766954848,0.00183650704214,-0.714428479421,,,,,"",,,0,-0.000360273952796,-0.000327138388575,0.000663916214015,0,0.000391802290536,0.000542495479204,-0.000118912410468,-0.00130005336314,-0.00042980393154,-0.00047706255633,4.72586247902e-05,0.000577324371031,11.0415013842,"test",332.487791667,-0.00155852840211,0.99988108759,0.998441471598,198.8,1016.25,0.184993849938,25020385,-0.605362853629,332.313948507,331.704211493,0.435250773485,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:55:00.000+09:00",331.85,331.98,331.78,331.85,527,-0.000360273952796,-0.000210894191371,-0.00195488721805,40.7679165289,331.945810343,332.086955782,-0.141145439003,-0.154925300601,0.0137798615976,331.97658,332.38094,0.192250273341,0.000389162482204,0.00128621212246,-0.386223021777,,,,,"",,,0,-0.000964291095375,0,0.000966400482145,0,-0.000360273952796,0.000602464804006,-0.000381291957403,-0.00159738401366,-0.000425329031198,-0.000466853399429,4.15243682313e-05,0.000579328833332,12.0718893262,"test",332.46715,-0.00185627361981,0.999618708043,0.99814372638,275.8,975.6,0.540180401804,25019858,-0.588919639196,332.190076151,331.763083849,0.203554374319,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:56:00.000+09:00",331.815,331.9697,331.53,331.53,2404,-0.000964291095375,-0.00132542097177,-0.00210697408422,32.9077521119,331.881839521,332.045699798,-0.163860277126,-0.156712295906,-0.00714798122013,331.94158,332.35394,0.209925253817,0.000404257598949,0.00156796532245,1.14374683782,,,,,"",,,0,-9.0489548457e-05,0.00120652731276,0.00217174916297,1,-0.000105469338557,0.00132499623324,-0.00123991697575,-0.00247910405395,-0.000494254749572,-0.000472694163139,-2.1560586433e-05,0.000633201380921,13.5886088536,"test",332.44265,-0.00274528554023,0.998760083024,0.99725471446,692.2,1030.3,2.3333009803,25017454,-0.610744443366,332.201816443,331.681343557,-0.290780866135,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:57:00.000+09:00",331.53,331.67,331.5,331.5,2107,-9.0489548457e-05,-0.00120518228382,-0.00194132197764,32.2794121373,331.823094979,332.005277591,-0.182182611528,-0.16180635903,-0.020376252498,331.90934,332.32654,0.207073449973,0.000402771924567,0.00185044480431,0.911711692292,,,,,"",,,0,0.000512820512821,0.00129713423831,0.00241327300151,1,0,0.000512774107924,-0.00123328858417,-0.002487132084,-0.000549570472181,-0.00048810364715,-6.14668250316e-05,0.000624655957686,13.4566496551,"test",332.417816667,-0.00276103331605,0.998766711416,0.997238966684,1102.8,1020.65,2.06437074413,25015347,-0.607064125802,332.216429957,331.602250043,-0.166482232429,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:58:00.000+09:00",331.5089,331.67,331.5,331.67,559,0.000512820512821,-0.000391802290536,-0.000993975903614,39.3468526945,331.799541905,331.980442214,-0.180900308151,-0.165625148854,-0.0152751592965,331.89284,332.30214,0.204425346403,0.00041572997718,0.00193423840996,-0.300995725697,,,,,"",,,0,0.00057587360931,0.000542708113486,0.00177887659421,1,2.68476621417e-05,0.000512820512821,-0.000671421534734,-0.00190230493249,-0.000545422583142,-0.000499367289336,-4.60552938056e-05,0.000616351633863,12.1302953655,"test",332.397316667,-0.00218809427814,0.999328578465,0.997811905722,1157,815.9,0.685132981983,25015906,-0.439943620542,332.21381994,331.57186006,0.152875503208,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T21:59:00.000+09:00",331.5,331.97,331.5,331.861,3027,0.00057587360931,-0.000327138388575,-0.000209381180699,46.1470299641,331.808996997,331.971594642,-0.162597645298,-0.165019648143,0.00242200284515,331.889365,332.28276,0.223394964517,0.000435405442652,0.00193304547111,2.36462292703,,,,,"",,,0,-3.31464076826e-05,-0.00018381189715,0.00102151201859,0,-0.000512557662737,0.00141707118521,-8.54652272453e-05,-0.00126928041647,-0.000489957076299,-0.000497255321182,7.29824488311e-06,0.000673158233469,13.820044511,"test",332.381,-0.0015644696899,0.999914534773,0.99843553031,1724.8,848.1,3.56915458083,25018933,-0.104291946704,332.210143617,331.568586383,0.455787264954,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:00:00.000+09:00",331.8,331.88,331.55,331.85,367,-3.31464076826e-05,0,-0.0008743290488,45.8283570279,331.815305151,331.962587632,-0.147282480438,-0.161472214602,0.0141897341639,331.874845,332.26216,0.231009609909,0.000409684094791,0.00180551645495,-0.48605842522,,,,,"",,,0,0.000241072773844,0.000783486514992,0.00149043242429,1,-0.00018381189715,0.000994392230482,-7.48625585046e-05,-0.00124046626315,-0.000443822451222,-0.000486581933409,4.27594821874e-05,0.000696126593066,11.7100531185,"test",332.363833333,-0.00154599653091,0.999925137441,0.998454003469,1692.8,817.45,0.44895712276,25018566,-0.190592696801,332.174447747,331.575242253,0.458536761989,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:01:00.000+09:00",331.86,331.98,331.84,331.93,3066,0.000241072773844,0.00120652731276,-7.53114126915e-05,48.6079387611,331.832950513,331.960173733,-0.127223220443,-0.15462241577,0.0273991953269,331.873595,332.24364,0.224508923487,0.000396307225546,0.00179864302021,2.03235025828,,,,,"",,,0,0,0.000391648841623,0.00105443918899,1,3.01340967304e-05,0.000421877354226,0.000169959288264,-0.000944006031237,-0.000383283283955,-0.000465828384811,8.25451008554e-05,0.00067637430629,13.8330541454,"test",332.347833333,-0.00125721696195,1.00016995929,0.998742783038,1825.2,939.25,3.26430662763,25021632,0.0308756986958,332.172056063,331.575133937,0.594493063023,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:02:00.000+09:00",332,332,331.8,331.93,467,0,0.00129713423831,-0.000210843373494,48.6079387611,331.847881203,331.957938642,-0.110057438733,-0.145709420363,0.0356519816298,331.870095,332.22358,0.222758286095,0.000395024883836,0.0017721328564,-0.46448777966,,,,,"",,,0,-0.000241014671768,0.000632663513391,0.000542283011478,1,0.000210887837797,0.00060253667942,0.000180507375936,-0.000883682007159,-0.000331568218398,-0.000438976351528,0.00010740813313,0.000671100190085,11.9512598121,"test",332.332238333,-0.00121035002608,1.00018050738,0.998789649974,1497.2,950.2,0.491475478847,25021632,0.0174700063145,332.16415395,331.57603605,0.601858828069,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:03:00.000+09:00",331.9211,331.9211,331.85,331.85,406,-0.000241014671768,0.000542708113486,-0.000451807228916,45.877831618,331.848207172,331.949943187,-0.101736015014,-0.136914739293,0.0351787242788,331.862595,332.20298,0.21256126566,0.000398185403624,0.00173573516314,-0.444343992661,,,,,"",,,0,-0.000150670483652,0.00136838933253,0.000803073677866,1,-2.68128822342e-05,0.000214201789534,-3.79524543888e-05,-0.00106254314757,-0.000306572291741,-0.000412580199768,0.000106007908027,0.000640534174054,11.8110436414,"test",332.315133333,-0.00139967544862,0.999962047546,0.998600324551,1466.6,826.05,0.491495672175,25021226,-0.00447914775135,332.150607788,331.574582212,0.478134651418,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:04:00.000+09:00",331.85,331.93,331.8,331.8,2283,-0.000150670483652,-0.00018381189715,-0.000145548432823,44.2066457655,331.840790684,331.938836284,-0.0980456002486,-0.129140911484,0.0310953112355,331.86018,332.18098,0.206664032398,0.000386914243315,0.00174325852391,1.38190182156,,,,,"",,,0,0.000934297769741,0.00117540687161,0.00120554550934,1,0,0.000391743257496,-0.000181341431202,-0.00114690491912,-0.000295496082726,-0.00038921311478,9.37170320541e-05,0.000622857240501,13.5377793444,"test",332.297633333,-0.00149755304707,0.999818658569,0.998502446953,1317.8,906.55,2.51833875683,25018943,-0.0928795984777,332.149439044,331.570920956,0.395975594718,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:05:00.000+09:00",331.91,332.15,331.8245,332.11,1236,0.000934297769741,0.000783486514992,0.000704781091498,55.1218766819,331.882207502,331.951515078,-0.0693075761417,-0.117174244416,0.047866668274,331.871875,332.16418,0.216902315798,0.000437951491521,0.00186288608789,0.279639864164,,,,,"",,,0,-0.000150552527777,0.000300201740387,9.0331516666e-05,1,0.000331525015069,0.000981012658228,0.000717520880611,-0.000163112109199,-0.000208688615644,-0.000352817573743,0.000144128958098,0.000653103838482,12.9251043135,"test",332.284633333,-0.000525553443689,1.00071752088,0.999474446556,1491.6,961.25,1.28582574772,25020179,-0.030689206762,332.180994749,331.562755251,0.885166267156,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:06:00.000+09:00",332.15,332.28,332.01,332.06,704,-0.000150552527777,0.000391648841623,-0.000110811064726,53.3103086543,331.909560194,331.959550998,-0.04999080425,-0.103737556383,0.0537467521325,331.870035,332.146328,0.220695007527,0.0004147783177,0.00183288904605,-0.275708096096,,,,,"",,,0,0.000240920315606,0.000271035355056,0.00123471661748,1,0.000120442022221,0.000812983649995,0.000572407810184,-0.000259909542038,-0.000150547504216,-0.000312406060298,0.000161858556082,0.000664623885825,12.3620983093,"test",332.270966667,-0.000634923564893,1.00057240781,0.999365076435,1019.2,973.55,0.723126701248,25019475,-0.0899799702121,332.174175476,331.565894524,0.812298123783,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:07:00.000+09:00",332.099,332.15,332.0701,332.14,827,0.000240920315606,0.000632663513391,0.000421686746988,55.812577602,331.945012472,331.972917591,-0.0279051191013,-0.0885710689263,0.060665949825,331.877035,332.129526,0.211359649847,0.000412646220485,0.00193878766203,-0.156294236239,,,,,"",,,0,0.000494068766183,-0.000120431143494,0.0012804841332,0,0.000117448653858,0.000240619165211,0.000792356723326,3.15358894045e-05,-8.40161350673e-05,-0.000266667877781,0.000182651742714,0.000636357107986,12.5233649024,"test",332.2588,-0.000357552606582,1.00079235672,0.999642447393,1091.2,979.6,0.844222131482,25020302,-0.0111780318497,332.19875455,331.55531545,0.908686695734,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:08:00.000+09:00",332.15,332.36,332.1,332.3041,842,0.000494068766183,0.00136838933253,0.00121723373991,60.4901608226,332.000256707,331.997449621,0.00280708572012,-0.070295437997,0.0731025237171,331.897235,332.115756,0.214833960572,0.000417962222714,0.00224050579668,-0.165556272594,,,,,"",,,0,-0.000343360193269,-0.000614196454392,0.00127112485221,0,3.01077858733e-05,0.000782802432709,0.00122587643733,0.000567103477018,8.44734001212e-06,-0.000211539484457,0.000219986824469,0.000646498073818,12.5418341017,"test",332.249035,0.000165734115676,1.00122587644,1.00016573412,1178.4,1002.2,0.840151666334,25021144,0.0505388146079,332.269043839,331.525426161,1.04714272069,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:09:00.000+09:00",332.33,332.33,332.18,332.19,481,-0.000343360193269,0.00117540687161,0.000572289156626,56.0475219059,332.029447983,332.011712612,0.017735370572,-0.0526892762832,0.0704246468552,331.906735,332.100556,0.210202963388,0.000423018186637,0.0023563143503,-0.556639565598,,,,,"",,,0,5.93034106986e-05,0,0.0024383635871,0,7.79406573677e-05,0.000451393768539,0.000853447580689,0.0002693280646,5.33892367982e-05,-0.000158611867555,0.000212001104353,0.000632779323243,11.9815806229,"test",332.238368333,-0.00014558322561,1.00085344758,0.999854416774,818,1014.85,0.473961669212,25020663,0.014977582894,332.297773301,331.515696699,0.862195978045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:10:00.000+09:00",332.2075,332.34,332.19,332.2097,1315,5.93034106986e-05,0.000300201740387,0.000872800674861,56.6396481904,332.057179062,332.026378344,0.0308007177286,-0.0359912774808,0.0667919952094,331.92122,332.09275,0.205902751718,0.000418485363443,0.00248726581544,0.257036393556,,,,,"",,,0,-0.000179705770181,-0.000117395729264,0.00176183898303,0,5.26806947831e-05,0.000451548812427,0.000869121895852,0.000352160653914,9.27146851179e-05,-0.000108339032487,0.000201053717605,0.000619797530649,12.9873606297,"test",332.227196667,-5.2664763277e-05,1.0008691219,0.999947335237,833.8,1073.5,1.22496506754,25021978,0.0820214252445,332.334008152,331.508431848,0.849428633827,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:11:00.000+09:00",332.2,332.28,332.14,332.15,557,-0.000179705770181,0.000271035355056,0.000542217670271,54.2542676734,332.071459206,332.035535504,0.0359237023359,-0.0216082815175,0.0575319838534,331.93022,332.08815,0.201195412309,0.000420453573618,0.00255678670935,-0.567084468855,,,,,"",,,0,-0.00015053439711,0.00030106879422,-0.000752671985549,1,-2.91984249707e-05,0.000421420566588,0.000662127118164,0.000186245730237,0.000108155057462,-6.50557926163e-05,0.000173210850078,0.000605736601864,12.1281573192,"test",332.21543,-0.000196950514912,1.00066212712,0.999803049485,804.4,1085.25,0.5132457959,25021421,0.0406357982032,332.354557387,331.505882613,0.758968460584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:12:00.000+09:00",332.15,332.2,332.1,332.1,746,-0.00015053439711,-0.000120431143494,0.00060259114191,52.2688123926,332.075850098,332.040310652,0.0355394458049,-0.010178736053,0.045718181858,331.94022,332.08295,0.193967168573,0.000418948618845,0.00259324123198,-0.413072153752,,,,,"",,,0,0,0.000602228244505,0.003342366757,1,0,0.000301068794219,0.00048135173255,5.13425937707e-05,0.000107014290289,-3.06496117224e-05,0.000137663902011,0.000584062537106,12.420165765,"test",332.201546667,-0.000305677886468,1.00048135173,0.999694322114,788.2,1119.85,0.666160646515,25020675,0.00848327901058,332.370620533,331.509819467,0.685617800078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:13:00.000+09:00",332.12,332.15,332.06,332.1,1044,0,-0.000614196454392,0.000904159132007,52.2688123926,332.079565467,332.044732085,0.0348333821889,-0.00117631240462,0.0360096945936,331.95522,332.07915,0.186540942246,0.000412118759731,0.0025950383231,-0.128406076605,,,,,"",,,0,0.000271002710027,0.000481782595604,0.00889792231256,1,6.02228244504e-05,0.000271002710027,0.000436143164129,6.27862363536e-05,0.000104888233029,-3.54204277211e-06,0.000108430275801,0.000561701120886,12.7562537811,"test",332.188546667,-0.000266555447366,1.00043614316,0.999733444553,828.6,1157.65,0.901826977066,25020675,0.0206452727508,332.385938259,331.524501741,0.668068101441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:14:00.000+09:00",332.06,332.2,332.06,332.19,1297,0.000271002710027,0,0.000663916214015,55.6564615132,332.096555395,332.055492671,0.0410627240033,0.00727149487697,0.0337912291264,331.96624,332.07675,0.183216589229,0.000401737813537,0.00266735736765,0.0979124762738,,,,,"",,,0,-5.80992805321e-05,3.01032541616e-05,0.00931695716307,1,-0.000120445648901,0.000421559771153,0.000674044445001,0.000341035619025,0.000123612161725,2.18895658417e-05,0.000101722595883,0.00055154155522,12.9735185997,"test",332.176713333,3.99987902022e-05,1.00067404445,1.00003999879,991.8,1213.1,1.06916165197,25021972,0.0654109306735,332.408976298,331.523503702,0.752701214009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:15:00.000+09:00",332.1,332.35,332.08,332.1707,193,-5.80992805321e-05,-0.000117395729264,0.000966400482145,54.7589281466,332.107962258,332.064026548,0.0439357100516,0.0146043379119,0.0293313721397,331.982275,332.073764,0.189415404284,0.000392222757827,0.00269854507197,-1.14911200863,,,,,"",,,0,0.0002387326757,0.000523526006358,0.0117496817149,1,-0.000270929287456,0.000812787862368,0.000567575482757,0.000291911046607,0.000132268469349,4.39663640167e-05,8.83021053323e-05,0.000570235135982,11.0683547806,"test",332.163725,2.09986806958e-05,1.00056757548,1.00002099868,767.4,1196.4,0.161317285189,25021779,0.0802825142093,332.430209566,331.534340434,0.710326478758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:16:00.000+09:00",332.1705,332.36,332.09,332.25,253,0.0002387326757,0.00030106879422,0.00217174916297,57.7721722428,332.129814218,332.077802359,0.0520118591202,0.0220858421535,0.0299260169666,332.018275,332.071764,0.195171446835,0.000317423572825,0.002475512122,-0.983360068011,,,,,"",,,0,0.000150489089541,9.02934537246e-05,0.0084273890143,1,-6.02100064806e-07,0.000812835087502,0.000697928449872,0.000536739401908,0.000156544346487,6.64735655487e-05,9.00707809379e-05,0.000587423466771,11.3392890826,"test",332.152015,0.000295000468385,1.00069792845,1.00029500047,706.6,1088.85,0.232355237177,25022032,0.210221793635,332.429232632,331.607317368,0.78193295588,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:17:00.000+09:00",332.25,332.3,332.15,332.3,465,0.000150489089541,0.000602228244505,0.00241327300151,59.5993116873,332.155996646,332.094261443,0.0617352025885,0.0300157142405,0.0317194883479,332.058275,332.071764,0.191944914918,0.000314197763089,0.0021263817181,-0.655343072916,,,,,"",,,0,-0.000120373156786,-0.000571772494734,0.00841107433042,0,0,0.000451467268623,0.000727959572759,0.000687309264873,0.00018578153051,9.0327156908e-05,9.5454373602e-05,0.000577625383443,11.9480820526,"test",332.14068,0.00047967626248,1.00072795957,1.00047967626,650.4,1006.75,0.461882294512,25022497,0.355103054383,332.411316323,331.705233677,0.84234661,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:18:00.000+09:00",332.24,332.3,332.13,332.26,556,-0.000120373156786,0.000481782595604,0.00177887659421,57.4574378872,332.171997162,332.106538374,0.0654587884671,0.0371043290859,0.0283544593813,332.087775,332.068564,0.190377420995,0.000304840721894,0.00189631695898,-0.545027187195,,,,,"",,,0,-0.000180581472341,-0.000431890688015,0.00923975200144,0,-0.000180559735179,0.000511585916341,0.000518612887813,0.000576495401112,0.000197010739984,0.000111672572942,8.53381670417e-05,0.00057297724973,12.1266915023,"test",332.12847,0.000396021455192,1.00051861289,1.00039602146,552.8,1006.6,0.55235446056,25021941,0.299771508047,332.40264684,331.77290316,0.77348428508,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:19:00.000+09:00",332.26,332.41,332.15,332.2,459,-0.000180581472341,3.01032541616e-05,0.00102151201859,54.3048500503,332.176305291,332.113461457,0.0628438339452,0.0422522300577,0.0205916038875,332.104725,332.064364,0.195350462353,0.00028856940946,0.00180895178525,-0.606379749264,,,,,"",,,0,0.000435279951836,0,0.00933172787477,0,0,0.000782519713478,0.000286882398316,0.00040846298099,0.000189174695801,0.000127189133226,6.19855625751e-05,0.000588050759641,11.9347939655,"test",332.11597,0.000253014030009,1.0002868824,1.00025301403,385.2,878.2,0.522659986336,25021482,0.145126394899,332.405105718,331.804344282,0.658590406143,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:20:00.000+09:00",332.4,332.404,332.17,332.3446,944,0.000435279951836,0.000523526006358,0.00149043242429,60.0008896202,332.202196785,332.130582831,0.0716139540895,0.0481245748641,0.0234893792254,332.129455,332.061856,0.198111143613,0.000299581271376,0.00176913721605,0.0542306986974,,,,,"",,,0,-0.000194376559752,-0.000615626070049,0.009163380419,0,0.000602046959663,0.000704394942805,0.000647774525147,0.000851479912225,0.000215481022076,0.000144803239963,7.06777821136e-05,0.000596101587368,12.656301736,"test",332.111713333,0.000701229909446,1.00064777453,1.00070122991,535.4,907.05,1.04073645334,25022426,0.212777685905,332.42324629,331.83566371,0.866152788642,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:21:00.000+09:00",332.28,332.39,332.1363,332.28,798,-0.000194376559752,9.02934537246e-05,0.00105443918899,56.6060840129,332.21416651,332.141650769,0.0725157410506,0.0530028081014,0.0195129329492,332.146955,332.057592,0.202081776212,0.000302494468506,0.00172074572056,0.00929713396561,,,,,"",,,0,-0.0005116167088,0.000571806909835,0.00839653304442,1,-0.000194376559752,0.00076336429116,0.000400560649427,0.000669787426513,0.000218236851603,0.000159512483753,5.87243678499e-05,0.000608167136789,12.4880903557,"test",332.110046667,0.000511738006842,1.00040056065,1.00051173801,644.4,793.65,1.00548100548,25021628,-0.000252000252,332.432725226,331.861184774,0.732783173389,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:22:00.000+09:00",332.217,332.217,332.1,332.11,750,-0.0005116167088,-0.000571772494734,0.000542283011478,48.7837945025,332.198140893,332.139306268,0.0588346255237,0.0541691715858,0.00466545393789,332.155955,332.051494,0.200504506483,0.00032654929284,0.00161791661916,-0.125098420126,,,,,"",,,0,1.95718286109e-05,0.00137093131794,0.00799433922496,1,-0.000189599133261,0.000352112676056,-0.000138353683889,0.00017619556321,0.000177154031868,0.000163106114197,1.40479176715e-05,0.000603729205633,12.4255434606,"test",332.10588,1.24056821882e-05,0.999861646316,1.00001240568,701.4,807.8,0.928447635553,25020878,-0.0466699678138,332.42465532,331.88725468,0.414486517877,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:23:00.000+09:00",332.14,332.21,332.1155,332.1165,414,1.95718286109e-05,-0.000431890688015,0.000803073677866,49.0735709721,332.185580756,332.137616914,0.0479638412732,0.0529281055233,-0.00496426425011,332.16928,332.044424,0.193325613163,0.000320736124091,0.0013871807975,-0.853816850842,,,,,"",,,0,0.000251417800681,0.00183670489121,0.00792944644424,1,9.0331516666e-05,0.000284544277498,-0.000158894886366,0.000217067340363,0.000144418724373,0.000159366082454,-1.4947358081e-05,0.000582101802117,11.8313590577,"test",332.102988333,4.0685170388e-05,0.999841105114,1.00004068517,673,808.2,0.512249443207,25021292,0.00408314773571,332.399669423,331.938890577,0.385454811188,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:24:00.000+09:00",332.17,332.3523,332.14,332.2,711,0.000251417800681,0,0.00120554550934,52.7703875402,332.187799101,332.142237884,0.0455612172447,0.0514547278676,-0.00589351062288,332.18928,332.034764,0.196359497937,0.000320744376272,0.00094035150031,-0.0592039304533,,,,,"",,,0,-0.000180614087899,0.00240818783865,0.00827814569536,1,0.000161088051934,0.000639233521972,3.22707584062e-05,0.000497646686176,0.000137149961604,0.000154890812365,-1.77408507612e-05,0.000591088193669,12.3724138608,"test",332.101155,0.000297635219004,1.00003227076,1.00029763522,723.4,729.6,0.974506578947,25022003,0.209703947368,332.345467344,332.033092656,0.534317761385,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:25:00.000+09:00",332.12,332.39,332.0572,332.14,1305,-0.000180614087899,-0.000615626070049,9.0331516666e-05,49.9637326679,332.180445393,332.142072115,0.0383732785643,0.0488384380069,-0.0104651594427,332.19078,332.027564,0.206105248084,0.000253923439944,0.000925184531581,1.7871513667,,,,,"",,,0,0.000993556933823,0.00197205997471,0.00928825194195,1,-0.000240818783865,0.00100180614088,-0.000152863965701,0.000338634535776,0.000115533445427,0.000147041723391,-3.15082779631e-05,0.000620537267671,12.9795171936,"test",332.098155,0.000126001904467,0.999847136034,1.0001260019,795.6,733.05,1.78023327195,25020698,0.0354000409249,332.344448886,332.037111114,0.334774620108,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:26:00.000+09:00",332.19,332.48,332,332.47,1345,0.000993556933823,0.000571806909835,0.00123471661748,61.9503526529,332.224992256,332.166363069,0.05862918668,0.0507965877416,0.00783259893848,332.21128,332.032364,0.225669158935,0.000330013183332,0.00111179818883,1.67349174352,,,,,"",,,0,0.000286642403826,-0.00171444040064,0.00950461695792,0,0.000150538929367,0.00144517372192,0.000778781503145,0.00131805223662,0.000176344291756,0.000152785477612,2.35588141441e-05,0.000678765479398,13.0107011588,"test",332.100155,0.00111365500567,1.0007787815,1.00111365501,905,765.1,1.75794013854,25022043,0.167821199843,332.39595595,332.02660405,1.20047020311,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:27:00.000+09:00",332.44,332.58,332.3732,332.5653,1278,0.000286642403826,0.00137093131794,0.0012804841332,64.588617322,332.277347293,332.195913953,0.0814333404838,0.05692393829,0.0245094021938,332.232545,332.040774,0.224321361868,0.000331401849348,0.00142896110626,1.34694243546,,,,,"",,,0,0.000484716836062,0.00193856665142,0.0101174115279,1,-9.02337052968e-05,0.000622011008512,0.00100157255816,0.00157970358183,0.000244864213085,0.000171166198909,7.3698014176e-05,0.000674518243089,12.9598902196,"test",332.104576667,0.00138728390303,1.00100157256,1.0013872839,1010.6,787.65,1.62254808608,25023321,0.191646035676,332.469918693,331.995171307,1.20090960053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:28:00.000+09:00",332.55,333.17,332.42,332.7265,8589,0.000484716836062,0.00183670489121,0.00127112485221,68.5597186558,332.34644771,332.235216623,0.111231086735,0.067785367979,0.0434457187558,332.253665,332.055304,0.261869836021,0.000330800816689,0.00192564022584,4.26247171959,,,,,"",,,0,0.000821996444527,0.00699824029646,0.00708840444028,1,-4.60060024301e-05,0.00225519619756,0.0014231144749,0.00202133798772,0.000334301856735,0.00020372698892,0.000130574867814,0.000787042318603,14.8655587749,"test",332.109685,0.00185726290999,1.00142311447,1.00185726291,2645.6,1175,7.30978723404,25031910,0.458127659574,332.573565511,331.933764489,1.23903445504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:29:00.000+09:00",332.83,333.03,332.72,333,1244,0.000821996444527,0.00240818783865,0.0024383635871,73.906346466,332.446994216,332.291867244,0.15512697241,0.0852536888652,0.069873283545,332.294165,332.076694,0.265307704876,0.000355688995461,0.00273418772185,0.0178109701559,,,,,"",,,0,-0.000615615615616,0.00686186186186,0.00495525525526,1,0.000311066296192,0.000931696152846,0.00212412697647,0.00278039987955,0.000465846763995,0.000256017083679,0.000209829680315,0.000796719834464,12.9342321773,"test",332.119518333,0.00265109883058,1.00212412698,1.00265109883,2752.2,1213.15,1.02542966657,25033154,0.514816799242,332.748442313,331.839887687,1.27687678849,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:30:00.000+09:00",333.04,333.04,332.74,332.795,7021,-0.000615615615616,0.00197205997471,0.00176183898303,64.9857683391,332.500533567,332.329136337,0.171397230732,0.102482397239,0.0689148334938,332.32343,332.089786,0.267785725957,0.000390349073854,0.00301922478023,2.5735772897,,,,,"",,,0,-0.00268934328941,0.00985171051248,0.00581439024024,1,0.00012012012012,0.000900900900901,0.00141900918632,0.00212356425801,0.000515023455077,0.000307944522119,0.000207078932958,0.000804656698438,14.6641880498,"test",332.124935,0.00201750886304,1.00141900919,1.00201750886,3895.4,1498.45,4.68550835864,25026133,0.138643264707,332.825109567,331.821750433,0.969991236033,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:31:00.000+09:00",332.92,333.25,331.65,331.9,528350,-0.00268934328941,-0.00171444040064,-0.000752671985549,41.4582510149,332.408143788,332.29734846,0.110795327928,0.104144983377,0.00665034455159,332.31093,332.088686,0.362943888388,0.000720242235663,0.00318978594183,4.35814553849,,,,,"",,,0,0.00394697197951,0.00949081048509,0.00864718288641,1,0.000375606604667,0.00480776453973,-0.00123658285931,-0.000568179549484,0.000333821415873,0.000313784222285,2.00371935872e-05,0.00109353386077,18.9823479463,"test",332.115048333,-0.000647511560866,0.998763417141,0.999352488439,109296.4,27888.1,18.9453566216,24497783,-0.938819783348,332.840930366,331.780929634,0.112330456694,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:32:00.000+09:00",331.9,333.25,331.7895,333.21,118118,0.00394697197951,0.00193856665142,0.003342366757,62.7283467495,332.531506282,332.364952278,0.16655400433,0.116626787567,0.0499272167629,332.36643,332.112886,0.441340753503,0.00112689433874,0.00390600254973,0.725460257179,,,,,"",,,0,0.00553704870802,0.00565709312446,0.00535698208337,1,0,0.0044004218138,0.00253807221144,0.00330343701268,0.000499846956364,0.000350009866352,0.000149837090012,0.00132451233007,17.488212351,"test",332.1283,0.00325687392493,1.00253807221,1.00325687392,132664.4,33756.7,3.49909795685,24615901,-0.599546164169,333.015542062,331.717317938,1.1497876484,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:33:00.000+09:00",333.21,335.18,333.12,335.055,218326,0.00553704870802,0.00699824029646,0.00889792231256,75.9704928089,332.919736085,332.564215072,0.355521012858,0.164405632625,0.191115380232,332.51418,332.173986,0.55695927111,0.00162279084298,0.00799199188061,1.415735543,,,,,"",,,0,0.0006864544627,0.00082076077062,-0.000379042246795,1,0,0.00618228744636,0.00764123803683,0.00867320778094,0.00106108254722,0.000490682522647,0.000570400024571,0.00166229207476,18.1080393487,"test",332.171383333,0.00868111105096,1.00764123804,1.00868111105,174611.8,44620.8,4.89291989386,24834227,-0.208924985657,333.842905313,331.185454687,1.45611183682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:34:00.000+09:00",335.055,335.55,334.89,335.285,140396,0.0006864544627,0.00686186186186,0.00931695716307,77.0644612934,333.283622841,332.765754696,0.517868144749,0.23509813505,0.282770009699,332.66893,332.24272,0.564319323174,0.00162309805143,0.0107279638304,0.716414578239,,,,,"",,,0,0.00235202887096,4.47380586666e-05,-0.000417555214221,1,0,0.00196982584949,0.00786388437297,0.00915679958315,0.00154456102942,0.000701188943884,0.000843372085535,0.00168310339912,17.6672032178,"test",332.21475,0.00924176304634,1.00786388437,1.00924176305,202442.2,51575.75,2.72213200971,24974623,-0.0459023862959,334.453360124,330.884499876,1.23302674182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:35:00.000+09:00",335.285,336.19,335.28,336.0736,164131,0.00235202887096,0.00985171051248,0.0117496817149,80.3651277961,333.712850096,333.010780274,0.702069821931,0.328492472426,0.373577349505,332.864075,332.32667,0.58901080009,0.00166861035707,0.0138332587784,0.830099408799,,,,,"",,,0,-0.00304576140464,-0.00203407824953,-0.00340282604763,0,0,0.00271410889243,0.00964214897628,0.0112748399038,0.00208903591931,0.000977442061579,0.00111159385773,0.00175262442539,17.8257503702,"test",332.27431,0.011434197245,1.00964214898,1.01143419725,233864.2,59772.65,2.74592142058,25138754,0.0978499363839,335.166372444,330.561777556,1.1970265742,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:36:00.000+09:00",336.0736,336.11,335,335.05,128956,-0.00304576140464,0.00949081048509,0.0084273890143,66.906024828,333.918565466,333.161833587,0.756731878733,0.414140353688,0.342591525045,333.004075,332.385734,0.626224314369,0.00184678655044,0.0148364884235,0.498791349222,,,,,"",,,0,0.000134308312192,5.96925831964e-05,-0.00105954335174,1,0,0.00330284794759,0.00614384373525,0.00801558468812,0.00225856403144,0.00123605537588,0.00102250865556,0.00186904734926,17.5815063375,"test",332.32131,0.00821099916824,1.00614384374,1.00821099917,153985.4,66207.8,1.94774633804,25009798,-0.00923909267488,335.474380552,330.533769448,0.914103631526,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:37:00.000+09:00",335.05,335.49,334.73,335.095,79037,0.000134308312192,0.00565709312446,0.00841107433042,67.1663609407,334.099555394,333.305031099,0.794524294988,0.490217141948,0.30430715304,333.143825,332.447634,0.635779720486,0.00184690859153,0.0156544546882,0.0712562257296,,,,,"",,,0,0.000701293662991,-0.000984795356541,-0.00219340783957,0,0,0.00226831816147,0.00585685476836,0.00796325715466,0.00237104192837,0.0014629198942,0.00090812203417,0.00189731186823,17.0920854877,"test",332.37048,0.00819723821442,1.00585685477,1.00819723821,146169.2,70136.4,1.12690414678,25088835,0.0472921336139,335.751417457,330.536232543,0.874133426236,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:38:00.000+09:00",335.095,335.5,334.94,335.33,59503,0.000701293662991,0.00082076077062,0.00923975200144,68.5574142223,334.288854564,333.455028796,0.833825768749,0.558938867308,0.274886901441,333.297325,332.516232,0.630366883308,0.00184355405009,0.0164388547297,-0.109588659412,,,,,"",,,0,-8.94641099811e-05,-0.00172963945964,-0.00314615453434,0,0,0.00167116787777,0.00609868381032,0.00846204704978,0.00248658267602,0.00166683227659,0.000819750399431,0.00187984040589,16.8088971821,"test",332.42598,0.00873583947921,1.00609868381,1.00873583948,114404.6,73083.75,0.814175517813,25148338,0.0864740793952,336.036838154,330.557811846,0.870992013166,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:39:00.000+09:00",335.3278,335.58,335.1512,335.3,39867,-8.94641099811e-05,4.47380586666e-05,0.00933172787477,68.1604101002,334.444415401,333.591693329,0.85272207134,0.617695508114,0.235026563226,333.452325,332.582232,0.615969248786,0.00184207325638,0.0169328271345,-0.285924017941,,,,,"",,,0,0.000268416343573,-0.00104384133612,-0.00481658216523,0,-6.56070139848e-06,0.00127874034533,0.00554104698475,0.00817171736342,0.00254316156081,0.00184221744144,0.000700944119372,0.00183706903903,16.4083299213,"test",332.482138333,0.00847522721308,1.00554104698,1.00847522721,94298.8,75054.15,0.531176490574,25108471,0.0579508261702,336.275470288,330.629179712,0.82723696644,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:40:00.000+09:00",335.3,335.45,335.21,335.39,28621,0.000268416343573,-0.00203407824953,0.009163380419,68.7451516061,334.589889954,333.724901231,0.864988723554,0.667154151202,0.197834572352,333.604595,332.651632,0.589114302444,0.00184257233336,0.0173578283952,-0.390734425774,,,,,"",,,0,-0.000954113122037,-0.00049196457855,-0.00450073049286,0,0,0.000715776916194,0.00535185973682,0.00823193917173,0.00257905341112,0.00198918915651,0.000589864254604,0.00175650526982,16.0771901311,"test",332.536298333,0.00858162456541,1.00535185974,1.00858162457,67196.8,76438,0.374434181951,25137092,0.0750058871242,336.499920656,330.709269344,0.808325420379,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:41:00.000+09:00",335.38,335.38,334.91,335.07,60747,-0.000954113122037,5.96925831964e-05,0.00839653304442,64.2285019822,334.663753038,333.824538177,0.83921486163,0.701566293288,0.137648568342,333.744095,332.713632,0.581320423698,0.00186334221952,0.017351329543,-0.15417412297,,,,,"",,,0,-0.000910257558122,0.00167129256573,-0.00631211388665,1,-2.98160350636e-05,0.00140135364799,0.0039728193543,0.00708227067775,0.0025045956416,0.00209379023275,0.000410805408846,0.00173492232578,16.8288124916,"test",332.588215,0.00746203529791,1.00397281935,1.0074620353,53555,79435.45,0.764734133186,25076345,0.034441172046,336.639546888,330.848643112,0.728963396981,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:42:00.000+09:00",335.07,335.35,334.731,334.765,47818,-0.000910257558122,-0.000984795356541,0.00799433922496,60.1706729874,334.679329494,333.894202015,0.785127478508,0.718278530332,0.0668489481763,333.876845,332.770932,0.584011822006,0.00187529371605,0.0169297451854,-0.282812470563,,,,,"",,,0,-4.4807551566e-05,0.00348005317163,-0.00471972876495,1,0,0.00184737517534,0.00266012756889,0.00599231425658,0.00234530933194,0.00214562015244,0.000199689179503,0.00174454265531,16.5885862722,"test",332.634298333,0.00640553808595,1.00266012757,1.00640553809,47311.2,81788.85,0.5846518199,25028527,0.00467606525828,336.703069955,331.050620045,0.657127442839,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:43:00.000+09:00",334.765,335,334.58,334.75,35845,-4.4807551566e-05,-0.00172963945964,0.00792944644424,59.970005902,334.69020188,333.957594459,0.732607420752,0.721144308416,0.011463112336,334.00852,332.829932,0.572296691862,0.00187599902138,0.0163447072825,-0.400423979622,,,,,"",,,0,0.000597460791635,0.00100074682599,-0.00413741598208,1,0,0.00125461144385,0.0022199433715,0.00576891624038,0.0021885210478,0.00215427724695,3.42438008545e-05,0.00170962417285,16.3003434342,"test",332.680131667,0.00622179726503,1.00221994337,1.00622179727,42579.6,83560.4,0.428971139439,24992682,-0.0171193531864,336.738155745,331.278884255,0.635820319883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:44:00.000+09:00",334.75,335.1895,334.75,334.95,44024,0.000597460791635,-0.00104384133612,0.00827814569536,61.7993099755,334.730170821,334.03110598,0.699064840792,0.716728414891,-0.0176635740993,334.14602,332.88954,0.562811213872,0.00187617465793,0.0157205718436,-0.353332433103,,,,,"",,,0,0.000821018062398,-0.000895357516047,-0.00388117629497,0,0,0.00131292008962,0.0024060738476,0.00618962073726,0.0020870722221,0.00213980717985,-5.27349577527e-05,0.00168028426294,16.5064715535,"test",332.731826667,0.00666654992267,1.00240607385,1.00666654992,43411,85726.05,0.513542849577,25036706,0.00857557300261,336.772503257,331.519536743,0.653052565233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:45:00.000+09:00",334.95,335.2799,334.8901,335.225,34517,0.000821018062398,-0.00049196457855,0.00928825194195,64.2204642228,334.806298387,334.119542574,0.686755812723,0.710733894457,-0.0239780817345,334.30027,332.95704,0.550453270024,0.00187299852284,0.0149341719614,-0.451664440787,,,,,"",,,0,0.00120814378403,-0.00147662018048,-0.00466850622716,0,0,0.00116375578445,0.00276616587836,0.00681156944451,0.00204864139823,0.00212016972021,-7.15283219764e-05,0.00164204122611,16.2640092699,"test",332.787641667,0.00732406504378,1.00276616588,1.00732406504,44590.2,87386.65,0.394991683512,25071223,0.0289088779579,336.796518859,331.804021141,0.685223920382,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:46:00.000+09:00",335.2,335.79,335.2,335.63,133233,0.00120814378403,0.00167129256573,0.00950461695792,67.4885579036,334.933021712,334.23142831,0.701593402552,0.708905796076,-0.00731239352399,334.45827,333.03904,0.553278036451,0.0018766117291,0.0144199979073,0.339169261925,,,,,"",,,0,0.00089384143253,-0.00256234543992,-0.00575037988261,0,-7.45767767918e-05,0.00176001193228,0.00350336680268,0.00777974858443,0.00209037750664,0.00211216457431,-2.17870676757e-05,0.00164847610896,17.6158641392,"test",332.846528333,0.00836262790723,1.0035033668,1.00836262791,59087.4,93981.05,1.41765813427,25204456,0.097047755904,336.869713777,332.046826223,0.742951963322,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:47:00.000+09:00",335.615,336,335.6,335.93,102398,0.00089384143253,0.00348005317163,0.0101174115279,69.6965749792,335.086402987,334.357248435,0.72915455239,0.712955547339,0.0161990050507,334.626505,333.12764,0.542329605276,0.00187823215344,0.0139124744331,0.0295438649279,,,,,"",,,0,-0.00251540499509,-0.00278331795315,-0.00637037478046,0,-4.46920716265e-05,0.00119178857671,0.00389537284263,0.00841227104422,0.00217055503346,0.00212233366278,4.82213706745e-05,0.00161441254212,17.3535252941,"test",332.912028333,0.00906537286074,1.00389537284,1.00906537286,70003.4,99037.05,1.0339362895,25306854,0.143144913949,336.954246348,332.298763652,0.779991374745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:48:00.000+09:00",335.93,336.08,335.0001,335.085,89967,-0.00251540499509,0.00100074682599,0.00708840444028,57.7910871385,335.086187143,334.411155958,0.675031184856,0.705370674842,-0.0303394899863,334.74443,333.19594,0.580727490613,0.00199033690598,0.0129291262589,-0.117423689427,,,,,"",,,0,-0.00129787964248,-0.000468537833684,-0.0044018681827,0,0,0.00321465781562,0.00101740303789,0.00566951686146,0.00201450731861,0.00210504998685,-9.05426682373e-05,0.00173307516186,17.2215824796,"test",332.96511,0.00636670310592,1.00101740304,1.00636670311,80827.8,103105.95,0.872568459919,25216887,0.0897023886594,336.9084065,332.5804535,0.578690780608,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:49:00.000+09:00",335.085,335.32,334.55,334.6501,72392,-0.00129787964248,-0.000895357516047,0.00495525525526,52.7927302288,335.019096813,334.428855517,0.590241296505,0.682344799175,-0.0921035026697,334.826935,333.251722,0.59424695557,0.00201889753654,0.0120190313395,-0.312386530627,,,,,"",,,0,0.00023875683886,0.00147885806698,-0.00346660586684,1,0,0.00229792440724,-0.000528138514305,0.00419616136297,0.00176375652213,0.00203897981556,-0.000275223293433,0.00177572621544,17.0029366247,"test",333.009278333,0.00492725510496,0.999471861486,1.0049272551,86501.4,106663.35,0.678696103207,25144495,0.0521927166173,336.839082713,332.814787287,0.456058146502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:50:00.000+09:00",334.6501,334.97,334.56,334.73,48486,0.00023875683886,-0.00147662018048,0.00581439024024,53.5869641488,334.974620381,334.451162516,0.523457864931,0.650567412326,-0.127109547395,334.923685,333.309322,0.581086458743,0.00200916178646,0.010661149129,-0.556912730946,,,,,"",,,0,0.000119499297941,0.000597496489708,-0.00400322648104,1,0,0.00122516024947,-0.000578295918367,0.00426234103347,0.00156382118403,0.00194355872592,-0.000379737541885,0.00173598559658,16.6023546738,"test",333.056111667,0.00502584481923,0.999421704082,1.00502584482,89295.2,108736.6,0.445903219339,25192981,0.076721177598,336.709020676,333.138349324,0.445756699267,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:51:00.000+09:00",334.77,334.795,334.27,334.77,68506,0.000119499297941,-0.00256234543992,0.00864718288641,54.0041752476,334.943140322,334.474780107,0.468360214952,0.614125972851,-0.145765757899,335.067185,333.366122,0.577080283119,0.00189052707505,0.00675637952907,-0.348062706634,,,,,"",,,0,0.000672103235057,-0.000224034411686,-0.00474833467754,0,0.000119499297941,0.00156842828548,-0.000886941524877,0.00421121975916,0.00139905073618,0.00183447134705,-0.000435420610865,0.00172381122298,16.9481203841,"test",333.102778333,0.00500512687108,0.999113058475,1.00500512687,76349.8,85744.4,0.798955966804,25261487,0.445337538078,336.199105535,333.935264465,0.368725325293,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:52:00.000+09:00",334.725,335.015,334.4704,334.995,52818,0.000672103235057,-0.00278331795315,0.00535698208337,56.3794519278,334.951118734,334.513314914,0.437803820069,0.578861542295,-0.141057722226,335.156435,333.427422,0.574760262896,0.00171246473834,0.00446794402916,-0.599981056926,,,,,"",,,0,-0.000200002985119,-0.00189555067986,-0.00392513321094,0,-0.000134420647011,0.00162678854139,-0.000481670596598,0.00470140695267,0.00130689658075,0.00172797069298,-0.000421074112229,0.00171572788518,16.6887229835,"test",333.154361667,0.00552488139169,0.999518329403,1.00552488139,66433.8,82479.4,0.640378082285,25314305,0.423380868435,335.905165096,334.407704904,0.392194129234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:53:00.000+09:00",334.995,335.2403,334.91,334.928,30995,-0.000200002985119,-0.000468537833684,-0.000379042246795,55.4609916198,334.947562006,334.544032328,0.40352967798,0.543795169432,-0.140265491452,335.150085,333.488982,0.557298815546,0.00121384619478,0.00450065645245,-1.06427303871,,,,,"",,,0,0.000647900444275,-0.00194967276549,-0.00286031624707,0,0,0.000985984865446,-0.000662643424363,0.00431503910975,0.00120482515042,0.00162361811921,-0.000418792968793,0.00166393617597,16.1554968598,"test",333.206495,0.00516648092349,0.999337356576,1.00516648092,54639.4,73112.85,0.423933686076,25283310,0.307116327704,335.904282696,334.395887304,0.352767383744,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:54:00.000+09:00",334.928,335.15,334.92,335.145,30295,0.000647900444275,0.00147885806698,-0.000417555214221,57.8556758336,334.977937082,334.588548452,0.389388630156,0.512913861577,-0.123525231421,335.143085,333.555882,0.533920328721,0.00121275570189,0.00448556747503,-0.996822125691,,,,,"",,,0,-0.000641513374808,-0.00435632338242,-0.00474421519044,0,0,0.000686714756604,5.71397735993e-06,0.00476417321881,0.00116185122904,0.00153042373175,-0.000368572502711,0.00159310247422,16.1333013339,"test",333.259418333,0.00565799963313,1.00000571398,1.00565799963,46220,67607.8,0.448099183822,25313605,0.250697404737,335.894738461,334.391431539,0.5012738583,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:55:00.000+09:00",335.145,335.27,334.92,334.93,32768,-0.000641513374808,0.000597496489708,-0.00340282604763,54.7166792072,334.970562146,334.613841159,0.356720987215,0.481675286704,-0.12495429949,335.085905,333.612282,0.520783162384,0.00108918195906,0.00371694082913,-0.915880778521,,,,,"",,,0,-0.000701639148479,-0.00313349058012,-0.00323948287702,0,0,0.00104432409852,-0.000465268749517,0.00394984858501,0.00106506131793,0.00143813718301,-0.000373075865075,0.00155490150892,16.2111293543,"test",333.310751667,0.00485807411023,0.99953473125,1.00485807411,43076.4,61039.65,0.536831387467,25280837,0.116385824624,335.708652241,334.463157759,0.374824816723,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:56:00.000+09:00",334.93,334.98,334.6201,334.695,54696,-0.000701639148479,-0.000224034411686,-0.00105954335174,51.4320041589,334.92816797,334.619852925,0.308315044885,0.447003238341,-0.138688193455,335.068155,333.664982,0.509291507928,0.000879301104419,0.00385381259493,-0.0986956844083,,,,,"",,,0,-0.00100091127743,-0.00519876305293,-0.00150883640329,0,0,0.00107455289165,-0.00111366894893,0.00308698261899,0.000921182105754,0.00133555397703,-0.000414371871272,0.00152165854861,16.7227655836,"test",333.363501667,0.00399413351095,0.998886331051,1.00399413351,40314.4,57326.65,0.954111220523,25226141,0.188693216855,335.713799938,334.422510062,0.21102150883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:57:00.000+09:00",334.695,334.855,334.36,334.36,46080,-0.00100091127743,-0.00189555067986,-0.00219340783957,47.0920796284,334.840757513,334.60060456,0.240152952805,0.405633181233,-0.165480228428,335.031405,333.709382,0.508270685933,0.000901756436103,0.0042698539048,-0.365291467667,,,,,"",,,0,-0.000254217011604,-0.00351417633688,-0.000702835267376,0,0,0.00147895845471,-0.00200400616175,0.00194965450507,0.000718246658706,0.00121316300166,-0.000494916342949,0.00152013005722,16.5503526171,"test",333.411168333,0.00284583048435,0.997995993838,1.00284583048,38966.8,55678.8,0.827604043191,25180061,0.0819216649784,335.746672576,334.316137424,0.030661655778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:58:00.000+09:00",334.36,334.4,334.1801,334.275,44602,-0.000254217011604,-0.00194967276549,-0.00314615453434,46.0307373531,334.753717896,334.576485704,0.177232191742,0.359952983335,-0.182720791594,334.978655,333.7488,0.487672779795,0.000882650360419,0.00461346720675,-0.391811374282,,,,,"",,,0,-0.00176501383591,-0.00272230947573,-0.000852591429212,0,0,0.000657674362962,-0.00210059652905,0.00157663488228,0.000530198763717,0.00107681694214,-0.000546618178426,0.00145889695549,16.5174980546,"test",333.454585,0.00246035003537,0.997899403471,1.00246035004,41688.2,54933.75,0.811923453251,25135459,-0.0117223018636,335.75136152,334.20594848,0.0446815952267,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T22:59:00.000+09:00",334.275,334.29,333.6,333.685,73731,-0.00176501383591,-0.00435632338242,-0.00481658216523,39.3939893724,334.589299758,334.510449726,0.0788500320282,0.303732393074,-0.224882361045,334.897905,333.7787,0.502124724096,0.000949254779958,0.00561825288007,0.647034596997,,,,,"",,,0,0.000585881894601,-0.000104889341745,-0.000329652216911,0,0,0.00206416872336,-0.0036217156987,-0.00028072492343,0.000236300798742,0.000910236879313,-0.000673936080571,0.0015047866224,17.0183760887,"test",333.484985,0.000599772130671,0.996378284301,1.00059977213,50375.4,56626.95,1.3020478765,25061728,-0.0412727508722,335.83867556,333.95713444,-0.144633799156,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:00:00.000+09:00",333.685,334.032,333.62,333.8805,48280,0.000585881894601,-0.00313349058012,-0.00450073049286,42.3595979519,334.480253641,334.463786783,0.0164668580985,0.246279286079,-0.22981242798,334.82243,333.812116,0.495687243803,0.000960230138602,0.00603527913203,-0.362593677725,,,,,"",,,0,-0.00277194984433,-0.000660415927255,-0.00128938347702,0,0,0.00123469739425,-0.00281322251917,0.000204857752976,4.93196161456e-05,0.000737627043444,-0.000688307427298,0.00148462471993,16.5955558818,"test",333.518826667,0.00108441654388,0.997186777481,1.00108441654,53477.8,57609.9,0.838050404531,25110008,-0.0235063765082,335.832803412,333.812056588,0.0338703550197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:01:00.000+09:00",333.87,333.895,332.92,332.955,92926,-0.00277194984433,-0.00519876305293,-0.00631211388665,33.9021440177,334.245599235,334.352024799,-0.106425564303,0.175738316002,-0.282163880306,334.71668,333.828216,0.529923869246,0.00110069863086,0.00770157722287,1.25500205346,,,,,"",,,0,0.000690784039885,0.00223753960745,0.00184709645448,1,-3.14483774883e-05,0.00292020648106,-0.00526319751976,-0.00261576451045,-0.000319639483724,0.000527814016916,-0.00084745350064,0.00159157804882,17.2475661345,"test",333.53591,-0.00174167153396,0.99473680248,0.998258328466,61123.8,59218.85,1.56919629476,25017082,-0.0500372769819,336.005603179,333.427756821,-0.183392163378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:02:00.000+09:00",332.955,333.445,332.84,333.185,66765,0.000690784039885,-0.00351417633688,-0.00471972876495,37.2549130265,334.082430122,334.265578518,-0.183148395937,0.103960973614,-0.287109369551,334.63768,333.849916,0.535286450014,0.0011127194928,0.00867144742141,0.246468330581,,,,,"",,,0,0.000540240406981,0.00181580803458,0.000839173432177,1,0,0.00181706236579,-0.00434105328485,-0.00199166142669,-0.000549689799771,0.000312021770531,-0.000861711570302,0.00160657427559,16.9176322063,"test",333.556826667,-0.00111473259409,0.995658946715,0.998885267406,65260.8,60166.2,1.10967619693,25083847,0.0459726557436,336.088576524,333.186783476,-0.000614611827962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:03:00.000+09:00",333.185,333.56,333.11,333.365,42136,0.000540240406981,-0.00272230947573,-0.00413741598208,39.8273500488,333.972056257,334.198868998,-0.226812740995,0.0378062306926,-0.264618971687,334.56843,333.875216,0.529194560727,0.00112498120008,0.00927499299484,-0.691690850449,,,,,"",,,0,0.000854918782716,0.000734930181633,0.000704933031362,1,0,0.00135060101745,-0.00359696221189,-0.00152816374367,-0.000680373587494,0.000113407918326,-0.000793781505819,0.00158743287606,16.4578958182,"test",333.582076667,-0.00065074439501,0.996403037788,0.999349255605,64767.6,60480.75,0.696684482253,25125983,0.110201179714,336.119989922,333.016870078,0.112187069695,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:04:00.000+09:00",333.365,333.7699,333.3,333.65,38687,0.000854918782716,-0.000104889341745,-0.00388117629497,43.7590021488,333.92250914,334.158212035,-0.235702894633,-0.0168955943725,-0.218807300261,334.50343,333.904416,0.524959234961,0.00113553228419,0.00951024162847,-0.805888508518,,,,,"",,,0,2.99715270495e-05,-0.000479544432789,0.000119886108197,0,0,0.00140956609122,-0.0025513340775,-0.000761942603359,-0.000706437568209,-5.0638676375e-05,-0.000655798891834,0.00157338299104,16.3733515221,"test",333.61291,0.000111176752722,0.997448665922,1.00011117675,57758.8,60213.9,0.642492846336,25164670,0.106257857405,336.094034222,332.912825778,0.231727733409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:05:00.000+09:00",333.65,333.88,333.57,333.66,59018,2.99715270495e-05,-0.000660415927255,-0.00466850622716,43.8975174804,333.882123119,334.12130744,-0.239184321049,-0.0613533397078,-0.177830981341,334.42518,333.934202,0.509605003892,0.00111305088888,0.00953809309948,-0.0929016795678,,,,,"",,,0,0.000119882515135,-0.000809206977162,3.1169453935e-05,0,0,0.000929117338528,-0.00228804541572,-0.000821125833646,-0.000716850449706,-0.000183879816903,-0.000532970632803,0.0015273182398,16.7957203223,"test",333.638743333,6.37116254973e-05,0.997711954584,1.00006371163,59906.4,61438.95,0.960595843516,25223688,0.124078455117,336.020069251,332.830290749,0.260115004975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:06:00.000+09:00",333.66,333.8197,333.57,333.7,38756,0.000119882515135,0.00223753960745,-0.00575037988261,44.4864808201,333.854104177,334.090099481,-0.235995303898,-0.0962817325459,-0.139713571353,334.32868,333.963202,0.491040360757,0.00106689630073,0.00911423630148,-0.871372585247,,,,,"",,,0,0.000269703326341,-0.00155708720408,0.000434522025772,0,0,0.000748366600731,-0.00188042497581,-0.000788116769823,-0.000707207982914,-0.000288527817039,-0.000418680165875,0.0014715024296,16.3752833246,"test",333.666076667,0.000101668511441,0.998119575024,1.00010166851,49072.4,56715.1,0.683345352472,25262444,0.0511221879182,335.852255296,332.805104704,0.293682661541,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:07:00.000+09:00",333.7,333.8982,333.56,333.79,35405,0.000269703326341,0.00181580803458,-0.00637037478046,45.8635728826,333.844241996,334.06786989,-0.223627893836,-0.121750964804,-0.101876929032,334.22168,333.993002,0.480123192132,0.00104068458974,0.00807442645425,-0.985831215385,,,,,"",,,0,-0.000539261212139,-0.000329248928967,-0.00014979478115,0,0,0.00101348516632,-0.00129159784009,-0.000607803153912,-0.000669965828323,-0.000364753182552,-0.000305212645771,0.00143839896981,16.2851204694,"test",333.693576667,0.000288957714729,0.99870840216,1.00028895771,42800.4,53365.45,0.663444232176,25297849,-0.00843710677976,335.571004187,332.872355813,0.340038441441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:08:00.000+09:00",333.79,333.8666,333.5301,333.61,42213,-0.000539261212139,0.000734930181633,-0.0044018681827,43.5374030716,333.808204766,334.033953602,-0.22574883588,-0.142550539019,-0.0831982968607,334.14793,334.020002,0.469864392694,0.000913491428605,0.00786042817001,-0.537956817777,,,,,"",,,0,-0.000359701447798,0.0010791043434,-0.000329726327149,1,0,0.00100811887714,-0.00160985585037,-0.00122747738921,-0.000676684859206,-0.00042729696058,-0.000249387898626,0.00140842418601,16.4604562265,"test",333.715341667,-0.000315663242033,0.99839014415,0.999684336758,42815.8,50977.75,0.828067146942,25255636,0.0380057966466,335.461202901,332.834657099,0.295194890717,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:09:00.000+09:00",333.61,333.661,333.38,333.49,65076,-0.000359701447798,-0.000479544432789,-0.00346660586684,42.0077383342,333.759250187,333.993660743,-0.234410555876,-0.16092254239,-0.0734880134853,334.089925,334.045802,0.45637407893,0.000880433770457,0.00791331875821,0.910559572183,,,,,"",,,0,-0.000299859066239,0.000194908393055,0,1,0,0.000842300890261,-0.00179569916692,-0.00166384967772,-0.000702901304014,-0.00048254083298,-0.000220360471034,0.00136847905164,16.8929240226,"test",333.737008333,-0.000740128685659,0.998204300833,0.999259871314,48093.6,50611.95,1.28578329821,25190560,0.0455080272544,335.411805035,332.768044965,0.27307887856,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:10:00.000+09:00",333.49,333.68,333.37,333.39,43203,-0.000299859066239,-0.000809206977162,-0.00400322648104,40.7236816218,333.702442466,333.948945132,-0.246502666347,-0.178038567182,-0.0684640991651,334.022925,334.06671,0.445918787578,0.000875644637578,0.00791056503308,-0.447621810839,,,,,"",,,0,-0.000628693122169,0.00136476798944,7.22877110892e-05,1,0,0.00092956310534,-0.00189485497141,-0.0020256732555,-0.000739382304049,-0.000534024917309,-0.00020535738674,0.00133752898281,16.4829782616,"test",333.75668,-0.00109864467731,0.998105145029,0.998901355323,44930.6,50347.8,0.858091118182,25147357,-0.0453088317662,335.344080035,332.701769965,0.260465281117,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:11:00.000+09:00",333.3801,333.5299,333.1804,333.1804,48804,-0.000628693122169,-0.00155708720408,-0.00474833467754,38.0952216262,333.62212824,333.892015863,-0.269887622798,-0.196408378305,-0.0734792444927,333.943445,334.084718,0.439031731322,0.000877169904253,0.00792394732517,-0.0362579578972,,,,,"",,,0,0.00149978810278,0.00303019025129,0.00023890961173,1,-2.96949518581e-05,0.0010483217853,-0.00228495277097,-0.00270685233797,-0.000810034512227,-0.000589495595494,-0.000220538916733,0.00131769975461,16.6042517022,"test",333.773853333,-0.00177801025277,0.997715047229,0.998221989747,46940.2,49362.7,0.988681737425,25098553,-0.165037568853,335.266520134,332.620369866,0.211639580981,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:12:00.000+09:00",333.2,333.8399,333.13,333.6801,47344,0.00149978810278,-0.000329248928967,-0.00392513321094,46.8953610535,333.631046972,333.876318392,-0.245271419187,-0.206180986481,-0.0390904327058,333.8777,334.11612,0.458379464799,0.000936621415396,0.00739968796652,-0.113357074259,,,,,"",,,0,0.000868796191322,0.00133331295453,-0.000494485586644,1,5.88269898227e-05,0.00213067755486,-0.000591833476749,-0.001304995401,-0.000735049585478,-0.00061790015791,-0.000117149427568,0.00137370932459,16.5753781875,"test",333.800188333,-0.000359761131152,0.999408166523,0.999640238869,49328,49089,0.964452321294,25145897,-0.171533337408,335.112995399,332.642404601,0.420019130614,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:13:00.000+09:00",333.71,333.97,333.58,333.97,46073,0.000868796191322,0.0010791043434,-0.00286031624707,51.2271479336,333.683193592,333.88325777,-0.200064177963,-0.204957624778,0.00489344681452,333.8298,334.15319,0.453495217313,0.000964941613807,0.00682524063868,-0.253885793317,,,,,"",,,0,-0.00124262658323,5.98856184686e-05,-0.00188639698176,1,8.96067820646e-05,0.00116878411389,0.000419974489995,-0.000548221610573,-0.000599048351538,-0.000613700705985,1.46523544466e-05,0.00135789207807,16.5490336077,"test",333.831355,0.000415314493151,1.00041997449,1.00041531449,50100,49842.9,0.924364352796,25191970,-0.0916278948456,334.969034359,332.690565641,0.561532554268,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:14:00.000+09:00",333.97,333.97,333.43,333.555,67048,-0.00124262658323,0.000194908393055,-0.00474421519044,45.5047750079,333.663471501,333.85894238,-0.19547087868,-0.203060275558,0.00758939687828,333.7503,334.18029,0.459674130363,0.000975401520125,0.00581528198072,1.05344330866,,,,,"",,,0,0.00086942183448,5.99601265159e-05,-0.000314790664208,1,0,0.00161691169866,-0.000585168013332,-0.00187111573815,-0.000586022930791,-0.000608775990641,2.275305985e-05,0.00137810595063,16.9229718738,"test",333.854105,-0.000895915298091,0.999414831987,0.999104084702,50494.4,51680.55,1.29735461407,25124922,-0.18254739936,334.720726053,332.779873947,0.399374094795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:15:00.000+09:00",333.545,334.0972,333.5001,333.845,99024,0.00086942183448,0.00136476798944,-0.00323948287702,49.730624764,333.691398962,333.857909611,-0.16651064843,-0.195750350133,0.0292397017023,333.69605,334.21439,0.469490263908,0.000999384141631,0.00484475377534,2.55916049803,,,,,"",,,0,0.00103341370996,-0.00118318381285,-0.000509218349833,0,-2.99800632579e-05,0.00179010957713,0.000446364288699,-0.00110524863995,-0.00049876633896,-0.00058635100161,8.75846626499e-05,0.00140631210265,17.3137943676,"test",333.88201,-0.000110847541621,1.00044636429,0.999889152458,61658.6,54993.35,1.80065407908,25223946,-0.0517253449735,334.504387599,332.887712401,0.592133534416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:16:00.000+09:00",333.845,334.2598,333.79,334.19,33821,0.00103341370996,0.00303019025129,-0.00150883640329,54.2734860515,333.768106814,333.882508899,-0.114402084577,-0.179480697021,0.0650786124442,333.6708,334.24879,0.469512387915,0.00102376020848,0.00423867410487,-1.12993692242,,,,,"",,,0,-0.000194500134654,-0.00185523205362,-0.00142104790688,0,0,0.00140723988677,0.00155602468061,-0.000175886949359,-0.000342326474692,-0.00053706184213,0.000194735367438,0.00140492650263,16.2405469723,"test",333.914343333,0.000825531074571,1.00155602468,1.00082553107,58662,53949.6,0.626899921408,25257767,0.0293106899773,334.37796089,332.96363911,0.867101749773,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:17:00.000+09:00",334.2,334.2898,334.08,334.125,37972,-0.000194500134654,0.00133331295453,-0.000702835267376,53.2962453472,333.823013458,333.900471203,-0.0774577444124,-0.1590761065,0.0816183620872,333.65905,334.279984,0.450961503064,0.00100215036427,0.00400211492792,-0.861356879349,,,,,"",,,0,-0.00040404040404,-0.00197650579873,-0.00113759820426,0,2.99230976391e-05,0.000627786588468,0.00139648542427,-0.000463635298008,-0.000231822654433,-0.000476097587728,0.000244274933295,0.00134967902151,16.3561195783,"test",333.94476,0.000539729984085,1.00139648542,1.00053972998,56787.6,53544.2,0.709171114705,25219795,0.0371039253551,334.326720932,332.991379068,0.848936861989,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:18:00.000+09:00",334.125,334.1423,333.985,333.99,33648,-0.00040404040404,5.98856184686e-05,-0.000852591429212,51.2329185331,333.848703695,333.907102965,-0.0583992699879,-0.138940739197,0.0805414692094,333.6448,334.305254,0.429985681416,0.00100432126332,0.00374829200183,-1.04573703068,,,,,"",,,0,-0.00124255217222,-0.00116769963173,0.000329351178179,0,0,0.000470781893004,0.0010346332387,-0.000943012400278,-0.000174853348867,-0.000416002692288,0.000241149343422,0.00128742082522,16.2348200393,"test",333.973593333,4.9125640452e-05,1.00103463324,1.00004912564,54302.6,52996.5,0.634909852537,25186147,0.0478220259828,334.270099068,333.019500932,0.776027918368,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:19:00.000+09:00",333.99,334.03,333.565,333.575,35675,-0.00124255217222,5.99601265159e-05,-0.000329652216911,45.4125996077,333.806595435,333.882502746,-0.0759073111655,-0.126334053591,0.0504267424254,333.6393,334.316754,0.432486704172,0.00096520135417,0.00375089434101,-0.845932423812,,,,,"",,,0,-0.000374728321967,0.000344750056209,0.000884358839841,1,0,0.00139225725321,-0.000192723099467,-0.00221871620589,-0.000227556954704,-0.000378727583275,0.000151170628571,0.00129652013542,16.292073254,"test",333.99651,-0.00126201917499,0.999807276901,0.998737980825,48028,51093.7,0.698226982974,25150472,0.0868443663309,334.265022881,333.013577119,0.448619427276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:20:00.000+09:00",333.575,333.7271,333.4301,333.45,34511,-0.000374728321967,-0.00118318381285,-0.00128938347702,43.7985960948,333.751734599,333.850465505,-0.0987309068327,-0.120813424239,0.0220825174066,333.617775,334.329854,0.422809082446,0.000957928024805,0.00372072891941,-0.855595815985,,,,,"",,,0,0.000359874044085,0.000660968660969,0.0022645074224,1,0,0.000890354492993,-0.000502895866385,-0.00263169438647,-0.000296089089317,-0.000362313463006,6.62243736891e-05,0.00126798345313,16.2585264088,"test",334.014933333,-0.00169134154481,0.999497104134,0.998308658455,35125.4,50405.25,0.684670743623,25115961,0.00590513884962,334.238425652,332.997124348,0.364839423329,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AAPL","애플","NASDAQ","USD","1m","2026-10-05T23:21:00.000+09:00",333.45,333.7599,333.4446,333.57,27337,0.000359874044085,-0.00185523205362,0.00184709645448,45.7904603931,333.72377543,333.829690283,-0.105914853218,-0.117833710035,0.0119188568173,333.648525,334.363254,0.415129862271,0.000731747683749,0.00325038374632,-1.20308334136,,,,,"",,,0,-0.000315975657283,0.000824414665588,0.00139401025272,1,0,0.000945569050832,-0.000235352456601,-0.00237243175053,-0.000317519121077,-0.000353250322376,3.5731201299e-05,0.00124450598756,16.025849223,"test",334.036433333,-0.0013963546691,0.999764647543,0.998603645331,33828.6,47125.8,0.580085643108,25143298,0.133913907032,334.190767871,333.106282129,0.427592409091,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:42:00.000+09:00",632.6042,632.9,632.6042,632.86,66,,,,,632.86,632.86,0,0,0,,,,,,,,,,,"",,,0,6.32051322567e-05,-0.000410833359669,0.00018961539677,0,,,,,0,0,0,,10.6399279117,"test",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:43:00.000+09:00",632.9,632.9,632.81,632.9,12,6.32051322567e-05,,,,632.866153846,632.862962963,0.00319088319077,0.000638176638154,0.00255270655261,,,,,,,,,,,"",,,0,-1.58002844051e-05,0.000158002844051,9.84357718439e-05,1,6.32051322567e-05,0.000142211547578,,,5.04168619177e-06,1.00833723835e-06,4.03334895341e-06,,8.93535074194,"test",,,,,,,,12,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:44:00.000+09:00",632.6075,632.9,632.6075,632.89,606,-1.58002844051e-05,,,,632.869822485,632.864965706,0.00485677875974,0.00148189706247,0.00337488169727,,,,,,,,,,,"",,,0,0.000156109276493,7.33144780294e-05,0.000173805874639,1,-0.00046215831885,0.00046215831885,,,7.67396982058e-06,2.34147650061e-06,5.33249331997e-06,,12.8571792248,"test",,,,,,,,-594,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:45:00.000+09:00",632.86,633,632.6,632.9888,1019,0.000156109276493,,,,632.888126718,632.874138617,0.0139881011712,0.00398313788422,0.010004963287,,,,,,,,,,,"",,,0,1.89576814003e-06,-1.39022996931e-05,-0.000140286842358,0,-4.74016021741e-05,0.000632021362322,,,2.20984971159e-05,6.29258824835e-06,1.58059088676e-05,,13.377031312,"test",,,,,,,,425,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:46:00.000+09:00",632.85,632.99,632.85,632.99,51,1.89576814003e-06,,,,632.903799531,632.882720942,0.0210785890872,0.00740222812482,0.0136763609624,,,,,,,,,,,"",,,0,-0.000616123477464,-0.000142182340953,-0.000288314191377,0,-0.000219277181523,0.000221172949664,,,3.33000348935e-05,1.1694068034e-05,2.16059668595e-05,,10.382311233,"test",,,,,350.8,,,476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:47:00.000+09:00",632.99,633,632.6,632.6,243,-0.000616123477464,-0.000410833359669,,,632.857061141,632.86177865,-0.00471750829024,0.00497828084181,-0.00969578913205,,,,,,,,,,,"",,,0,0.00063231109706,0.000490041100221,0.000553272209927,1,0,0.000631921515348,,,-7.45733210598e-06,7.86955555138e-06,-1.53268876574e-05,,11.9429062594,"test",,,,,386.2,,,233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:48:00.000+09:00",632.99,633,632.81,633,426,0.00063231109706,0.000158002844051,,,632.879051735,632.872017268,0.00703446679336,0.00538951803212,0.00164494876124,,,,,,,,,,,"",,,0,-0.000100473933649,-0.000471090047393,0,0,0.000616503319633,0.000300347771103,,,1.11129017273e-05,8.51424649623e-06,2.59865523103e-06,,12.5049134768,"test",,,,,469,,,659,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:49:00.000+09:00",632.82,632.98,632.75,632.9364,235,-0.000100473933649,7.33144780294e-05,,,632.887874545,632.87678636,0.0110881855421,0.00652925153412,0.004558934008,,,,,,,,,,,"",,,0,6.88852782049e-05,-1.15335442867e-05,0.000258477787026,0,-0.000284360189573,0.000363349131122,,,1.751864096e-05,1.03158098256e-05,7.20283113438e-06,,11.9099621804,"test",,,,,394.8,,,424,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:50:00.000+09:00",632.82,632.98,632.8,632.98,6,6.88852782049e-05,-1.39022996931e-05,,,632.902047692,632.884431814,0.0176158776042,0.00874657674813,0.00886930085603,,,,,,,,,,,"",,,0,-0.000126386299725,-0.000284369174382,3.15965749313e-05,0,-0.000183904733556,0.000284388763231,,,2.7830069835e-05,1.38180933807e-05,1.40119764543e-05,,8.24246156543,"test",,,,,192.2,,,430,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:51:00.000+09:00",632.9356,632.9356,632.9,632.9,4,-0.000126386299725,-0.000142182340953,,,632.901732662,632.885585013,0.0161476491329,0.0102267912251,0.00592085790782,,,,,,,,,,,"",,,0,1.58002844051e-05,-0.000158002844051,0.000110601990836,0,-7.01443963474e-05,5.62419033777e-05,,,2.55137448774e-05,1.61586209908e-05,9.35512388659e-06,,7.83700172202,"test",,,,,182.8,,,426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:52:00.000+09:00",632.89,632.93,632.52,632.91,24,1.58002844051e-05,0.000490041100221,,,632.903004561,632.887393531,0.0156110296854,0.0113036389171,0.00430739076823,,,,,,,,,,,"",,,0,-0.000328956723705,-0.000173800382361,9.48002085606e-05,0,-1.58002844051e-05,0.00064781166061,,,2.46654811669e-05,1.78597887806e-05,6.80569238633e-06,,9.6284478936,"test",,,,,139,,,450,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:53:00.000+09:00",632.9,632.98,632.52,632.7018,584,-0.000328956723705,-0.000471090047393,,,632.872050013,632.873645862,-0.00159584913752,0.00872374130621,-0.0103195904437,,,,,,,,,,,"",,,0,0.000359252968776,0.000471312077822,0.000534533013815,1,-1.58000347601e-05,0.000726801598964,,,-2.52227690441e-06,1.37880772683e-05,-1.63103541727e-05,,12.8199029103,"test",,,,,170.6,,,-134,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:54:00.000+09:00",632.85,632.9307,632.81,632.9291,50,0.000359252968776,-1.15335442867e-05,,,632.880826934,632.877753576,0.0030733580428,0.00759366465353,-0.00452030661073,,,,,,,,,,,"",,,0,-0.000203972293263,0.000269856449956,3.30210761366e-05,1,0.000234233567851,0.000190769174357,,,4.85576985289e-06,1.19976544822e-05,-7.1418846293e-06,,10.3624130136,"test",,,,,133.6,,,-84,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:55:00.000+09:00",632.8,632.81,632.8,632.8,103,-0.000203972293263,-0.000284369174382,,,632.868392021,632.871994052,-0.00360203072535,0.00535452557775,-0.0089565563031,,,,,,,,,,,"",,,0,0,0.000158027812895,3.04993678888e-05,1,-0.000203972293263,1.579955796e-05,,,-5.69221037507e-06,8.46163966143e-06,-1.41538500365e-05,,11.0848987471,"test",,,,,153,,,-187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:56:00.000+09:00",632.88,632.89,632.6,632.8,109,0,-0.000158002844051,,48.2371606534,632.857870172,632.866661159,-0.00879098738733,0.00252542298474,-0.0113164103721,,,0.267892857143,,,,,,,,"",,,0,0,0.00031605562579,0.000142225031606,1,0.000126422250316,0.000458280657396,,,-1.38922051001e-05,3.99087070913e-06,-1.78830758092e-05,0.000423345223045,11.1415167965,"test",,,,,174,,,-187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:57:00.000+09:00",632.89,632.89,632.8,632.8,16,0,-0.000173800382361,,48.2371606534,632.848967068,632.861723295,-0.012756227081,-0.000530907028414,-0.0122253200526,,,0.25518622449,,,,,,,,"",,,0,0.00031605562579,0.000284450063211,8.65992414665e-05,1,0.000142225031606,0.000142225031606,,,-2.01583866641e-05,-8.38980765509e-07,-1.93194058985e-05,0.000403265209371,9.2228419012,"test",,,,,172.4,,,-187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:58:00.000+09:00",632.6,633,632.6,633,507,0.00031605562579,0.000471312077822,,54.4460872902,632.872202904,632.871966014,0.000236889706912,-0.000377347681349,0.000614237388261,,,0.265530065598,,,,,,,,"",,,0,0.000157819905213,-5.95576619273e-05,-0.000236966824644,0,-0.00031605562579,0.00063211125158,,,3.74233344252e-07,-5.96125878908e-07,9.70359223161e-07,0.000419478776616,12.6789845417,"test",,,,,157,,,320,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T06:59:00.000+09:00",632.9,633.1,632.8465,633.0999,60,0.000157819905213,0.000269856449956,,57.2072309519,632.907233226,632.888850013,0.0183832132336,0.00337476450164,0.015008448732,,,0.264670775198,,,,,,,,"",,,0,-0.000315747956997,-0.000157795002021,-0.000194440087576,0,-0.000157977883096,0.000400473933649,,,2.9036828522e-05,5.33054025383e-06,2.37062882682e-05,0.000418055310383,10.544999117,"test",,,,,159,,,380,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:00:00.000+09:00",633.0535,633.0535,632.8465,632.9,71,-0.000315747956997,0.000158027812895,,50.5982997492,632.906120422,632.889675938,0.0164444842219,0.00598870844569,0.0104557757762,,,0.263865719827,,,,,,,,"",,,0,0.000158002844051,0,-7.88434191815e-05,0,-7.32901711089e-05,0.0003269626168,,,2.59827527601e-05,9.46232966613e-06,1.6520423094e-05,0.000416915341802,10.7130145625,"test",,,,,152.6,,,309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:01:00.000+09:00",633.1,633.1,632.9,633,145,0.000158002844051,0.00031605562579,,53.4927924409,632.920563434,632.897848091,0.0227153434381,0.00933403544418,0.0133813079939,632.8993,,0.259303882696,0.000261245615737,0.000714468141061,-0.269495079669,,,,,"",,,0,-3.15955766192e-05,-0.00030410742496,-0.000157977883096,0,0.000316005688102,0.000316005688102,0.000159109039938,,3.58852187016e-05,1.47457116022e-05,2.11395070994e-05,0.00040964278467,11.4272150595,"test",,,1.00015910904,,159.8,216.85,0.66866497579,454,,633.125393193,632.673206807,0.722695779971,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:02:00.000+09:00",633,633.0611,632.931,632.98,203,-3.15955766192e-05,0.000284450063211,0.00018961539677,52.8261481183,632.929707521,632.903933417,0.0257741038674,0.0126220491288,0.0131520547386,632.9053,,0.250075033932,0.00026140340808,0.000720374191115,-0.0782914489325,,,,,"",,,0,-2.79629688141e-05,-4.73948623969e-05,3.15965749313e-05,0,0,0.000205529225908,0.00011802713613,,4.07186702067e-05,1.99406760543e-05,2.07779941524e-05,0.000395075727404,11.7636525875,"test",,,1.00011802714,,197.2,223.7,0.907465355387,251,0.0561019222173,633.133264322,632.677335678,0.663841427949,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:03:00.000+09:00",633.09,633.09,632.9623,632.9623,45,-2.79629688141e-05,-5.95576619273e-05,9.84357718439e-05,52.2060679331,632.934721749,632.908256868,0.026464880798,0.0153906154627,0.0110742653354,632.908415,,0.24133396008,0.00026122222861,0.000724554275158,-0.685297097929,,,,,"",,,0,5.95612092535e-05,5.95612092535e-05,5.35576921405e-05,1,0.000173781162122,0.000201744130936,8.51387005183e-05,,4.18111486229e-05,2.43152166609e-05,1.74959319621e-05,0.000381276989293,10.2571084601,"test",,,1.0000851387,,104.8,225.35,0.199689372088,206,0.0430441535389,633.137703249,632.679126751,0.617504931566,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:04:00.000+09:00",633.1,633.1,632.8465,633,114,5.95612092535e-05,-0.000157795002021,0.000173805874639,53.4591681845,632.944764557,632.915052656,0.0297119011191,0.0182548725939,0.0114570285251,632.913915,,0.242202962931,0.000261439098159,0.000734735066016,-0.348315529318,,,,,"",,,0,-0.000157977883096,0.000157977883096,-9.47867298577e-05,1,0.000217548501704,0.000400497786361,0.00013601375789,,4.69382324156e-05,2.88386612859e-05,1.80995711297e-05,0.000382627113635,11.1866827282,"test",,,1.00013601376,,115.6,200.75,0.567870485679,320,0.227646326276,633.146427024,632.681402976,0.685119458947,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:05:00.000+09:00",633,633.05,632.9,632.9,104,-0.000157977883096,0,-0.000140286842358,49.7342881152,632.937877702,632.913937644,0.0239400577681,0.0193919096288,0.0045481481393,632.909475,,0.235617037008,0.000261547552622,0.000726803297545,-0.31079597408,,,,,"",,,0,-0.000146152630747,0.000158002844051,-0.000158002844051,1,0,0.000236966824645,-1.49705453532e-05,,3.78259721411e-05,3.06397687293e-05,7.18620341176e-06,0.000372281619541,11.0947185234,"test",,,0.999985029455,,122.2,155,0.670967741935,216,-0.0674193548387,633.139475347,632.679474653,0.479402204966,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:06:00.000+09:00",632.81,632.81,632.8075,632.8075,89,-0.000146152630747,-0.00030410742496,-0.000288314191377,46.5063251936,632.917819594,632.906053374,0.0117662197265,0.0178667716483,-0.00610055192182,632.90035,,0.225394391507,0.000263280894815,0.000729897643043,-0.416317777022,,,,,"",,,0,0.00022518696444,0.000256792152432,0.000256792152432,1,-0.000142202559646,3.95007110119e-06,-0.000146705559572,,1.85936793203e-05,2.82341338374e-05,-9.64045451709e-06,0.000356181605792,10.9388203938,"test",,,0.99985329444,,111,156.9,0.567240280433,127,-0.111217335883,633.131326237,632.669373763,0.299005297564,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:07:00.000+09:00",632.84,633,632.84,632.95,231,0.00022518696444,-4.73948623969e-05,0.000553272209927,51.70651281,632.922770426,632.90930868,0.0134617458224,0.0169857664831,-0.00352402066075,632.91785,,0.223044792114,0.000228719111451,0.000587584274779,0.458843737298,,,,,"",,,0,7.89951812938e-05,3.15980725176e-05,-0.000142191326329,1,5.13584304864e-05,0.000252841503933,5.07964817236e-05,,2.12682610354e-05,2.6835874055e-05,-5.56761301959e-06,0.000352389275794,11.89281598,"test",,,1.00005079648,,116.6,156.3,1.47792706334,358,0.0399872040947,633.103796288,632.731903712,0.58644969565,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:08:00.000+09:00",632.88,633,632.86,633,169,7.89951812938e-05,5.95612092535e-05,0,53.4176232703,632.934651899,632.916026555,0.0186253432386,0.0173136818342,0.00131166140435,632.91785,,0.217113021248,0.000182756389718,0.000587584274779,0.169543788432,,,,,"",,,0,0.000157977883096,6.31911532385e-05,-0.000434755134281,1,-0.000110593253812,0.000221186507623,0.000129795675695,,2.94239229677e-05,2.73517880477e-05,2.07213491998e-06,0.000342990554895,11.5803784848,"test",,,1.00012979568,,141.4,143.45,1.17811084001,527,-0.0460090623911,633.103796288,632.731903712,0.720897122789,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:09:00.000+09:00",632.8562,633.1,632.8562,633.1,113,0.000157977883096,0.000157977883096,0.000258477787026,56.7204578072,632.960090068,632.929654218,0.0304358501231,0.019938115492,0.0104977346311,632.92603,,0.219019234016,0.000184324640326,0.000638862489996,-0.163059194456,,,,,"",,,0,-0.000157952930027,-0.00023692939504,-0.000458063497078,0,-0.000227172195893,0.000385150078989,0.000274866243059,,4.80743170481e-05,3.14928376118e-05,1.65814794363e-05,0.000345947297451,11.1780301843,"test",,,1.00027486624,,141.2,137.35,0.822715689843,640,0.0786312340735,633.12820635,632.72385365,0.93024320157,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:10:00.000+09:00",633,633,633,633,10,-0.000157952930027,0.000158002844051,3.15965749313e-05,52.6966875673,632.966230058,632.934865017,0.0313650409857,0.0222235005907,0.009141540395,632.92703,,0.210517860158,0.000187485050007,0.000642817259519,-0.85512889844,,,,,"",,,0,-4.73933649289e-05,-0.000285466034755,-0.000236966824644,0,-0.000157952930027,0,0.00011528975149,,4.95498277816e-05,3.51082157832e-05,1.44416119984e-05,0.000332571659018,8.75321348054,"test",,,1.00011528975,,122.4,137.55,0.0727008360596,630,0.0727008360596,633.130458209,632.723601791,0.679350740483,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:11:00.000+09:00",632.98,633,632.81,632.97,220,-4.73933649289e-05,0.000256792152432,0.000110601990836,51.515982647,632.966810049,632.937467608,0.0293424407672,0.023647288626,0.00569515214117,632.93053,,0.209052298718,0.000185569549781,0.000644164921482,0.487744308537,,,,,"",,,0,0,-0.000126388296444,-0.000268575129943,0,-3.15955766192e-05,0.000300157977883,6.23607143742e-05,,4.63567637759e-05,3.7359256562e-05,8.99750721388e-06,0.000330272048783,11.8440577551,"test",,,1.00006236071,,148.6,148.35,1.48297944051,410,-0.00539265251095,633.134385823,632.726674177,0.596808615767,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:12:00.000+09:00",632.91,633,632.8192,632.97,172,0,3.15980725176e-05,9.48002085606e-05,51.515982647,632.96730081,632.939877415,0.0274233956869,0.0244025100382,0.00302088564871,632.93353,,0.207034277381,0.000185557849994,0.00064564264455,0.112727991543,,,,,"",,,0,0.000110589759388,-0.000181999146879,-0.000219599665071,0,-9.47912223329e-05,0.000285637549963,5.76205845817e-05,,4.33249532947e-05,3.85523959085e-05,4.77255738614e-06,0.000327083870296,11.5979266896,"test",,,1.00005762058,,136.8,155.75,1.10433386838,410,-0.0128410914928,633.137854439,632.729205561,0.589245320253,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:13:00.000+09:00",632.99,633.04,632.93,633.04,308,0.000110589759388,6.31911532385e-05,0.000534533013815,54.2876298425,632.978485301,632.947293903,0.0311913985935,0.0257602877493,0.00543111084421,632.95044,,0.200103257568,0.000170119071648,0.000566408586294,1.48055188946,,,,,"",,,0,-0.00014217111083,-0.000300139011753,-0.000246113989637,0,3.15970741109e-05,0.00017378390761,0.000141496070372,,4.92723976265e-05,4.06929858291e-05,8.57941179737e-06,0.000316098915658,12.1806385231,"test",,,1.00014149607,,164.6,141.95,2.16977809088,718,0.300105671011,633.129694282,632.771185718,0.749812721409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:14:00.000+09:00",633.04,633.0535,632.95,632.95,127,-0.00014217111083,-0.00023692939504,3.30210761366e-05,50.3057671596,632.974102947,632.947494354,0.0266085929095,0.0259299487813,0.000678644128182,632.951485,,0.193203024885,0.000155595481145,0.000565566120679,-0.170541904965,,,,,"",,,0,-0.000206493403902,4.23414171735e-05,-6.31961450352e-05,1,0,0.000163496777455,-2.34615137984e-06,,4.20390124172e-05,4.09668200985e-05,1.0721923188e-06,0.000305242159546,11.2945909567,"test",,,0.999997653849,,167.4,145.8,0.871056241427,591,0.231481481481,633.130472958,632.772497042,0.495851676234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:15:00.000+09:00",632.9804,632.9804,632.8193,632.8193,111,-0.000206493403902,-0.000285466034755,3.04993678888e-05,45.1289974558,632.950287109,632.937998476,0.0122886329815,0.0232016856214,-0.0109130526399,632.95245,,0.190909951679,0.000155762956536,0.000555782686805,-0.319723202531,,,,,"",,,0,0.000111722256259,4.86710819345e-05,-1.46961383763e-05,1,4.80290702267e-05,0.000254522474129,-0.000210363353519,,1.94188656722e-05,3.66639981134e-05,-1.72451324412e-05,0.000301681620138,11.1597293529,"test",,,0.999789636646,,187.6,146.2,0.759233926129,480,0.228112175103,633.128342007,632.776557993,0.121500707897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:16:00.000+09:00",632.8193,632.935,632.8,632.89,12,0.000111722256259,-0.000126388296444,0.000142225031606,48.2323291974,632.941012169,632.934443033,0.00656913579587,0.0198751756563,-0.0133060398604,632.95695,,0.186916383702,0.000157600172985,0.000519095894641,-1.13759727246,,,,,"",,,0,-5.56178798844e-05,1.5800534058e-05,-6.82583071308e-05,1,0,0.000213331040946,-0.000105773386326,,1.03795853875e-05,3.14038389866e-05,-2.10242535992e-05,0.000295337868669,8.93533494361,"test",,,0.999894226614,,146,141.35,0.084895649098,492,0.240183940573,633.121232677,632.792667323,0.296235363413,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:17:00.000+09:00",633,633,632.8548,632.8548,12,-5.56178798844e-05,-0.000181999146879,8.65992414665e-05,46.8127570774,632.927748759,632.928543549,-0.000794790897089,0.0157411823456,-0.0165359732427,632.95969,,0.183936642009,0.000158190917107,0.000490720132659,-1.13360902828,,,,,"",,,0,-7.58467819151e-06,0.000229436515296,-7.58467819151e-06,1,0.000173805874639,0.000229423754523,-0.000165713554365,,-1.25588191334e-06,2.48732921763e-05,-2.61291740897e-05,0.000290645882766,8.93527933151,"test",,,0.999834286446,,114,141.15,0.0850159404888,480,0.236273467942,633.114993032,632.804386968,0.162305368505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:18:00.000+09:00",633,633,632.8189,632.85,254,-7.58467819151e-06,-0.000300139011753,-0.000236966824644,46.6112948407,632.915787411,632.922725509,-0.00693809766904,0.0112053263427,-0.0181434240117,632.95219,,0.183734024722,0.000141107623044,0.000509261066262,1.52595006197,,,,,"",,,0,0.000200363435253,0.000231018408786,-0.000395038318717,1,0.000229436515296,0.000286163587603,-0.000161449792914,,-1.09632577531e-05,1.77061331163e-05,-2.86693908694e-05,0.00029032792087,11.9875739153,"test",,,0.999838550207,,103.2,128.5,1.9766536965,226,-0.0365758754864,633.113358954,632.791021046,0.18297244064,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:19:00.000+09:00",632.87,633,632.8501,632.9768,582,0.000200363435253,4.23414171735e-05,-0.000194440087576,52.434764081,632.925173963,632.926731027,-0.00155706340024,0.00865284839408,-0.0102099117943,632.946035,,0.181324451528,0.000143941397558,0.000464197597865,3.36511023398,,,,,"",,,0,-0.000200165314116,-5.81379917873e-05,-0.000721669419796,0,3.16030654974e-05,0.000236864975903,4.86060395339e-05,,-2.45990595586e-06,1.36700877411e-05,-1.6129993697e-05,0.000286463029179,12.8169069328,"test",,,1.00004860604,,194.2,154.6,3.76455368693,808,0.138421733506,633.092941015,632.799128985,0.604709804095,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:20:00.000+09:00",632.9882,632.9882,632.7465,632.8501,293,-0.000200165314116,4.86710819345e-05,-7.88434191815e-05,46.9267513837,632.913624123,632.921054654,-0.00743053155543,0.00543617240418,-0.0128667039596,632.94354,,0.185636990705,0.000133478300587,0.000478935546325,0.987551615642,,,,,"",,,0,7.88496359565e-05,-7.91656665615e-05,0.000236864938474,0,1.80101387601e-05,0.000381846538451,-0.000147627701517,,-1.1741376916e-05,8.58998426986e-06,-2.03313611859e-05,0.000293334852447,12.1304115873,"test",,,0.999852372298,,230.6,165.7,1.76825588413,515,0.0621605310803,633.09510958,632.79197042,0.19175872902,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:21:00.000+09:00",632.86,632.97,632.86,632.9,146,7.88496359565e-05,1.5800534058e-05,-0.000157977883096,49.1905047498,632.911528104,632.91949505,-0.00796694641713,0.00275554863992,-0.010722495057,632.93854,,0.180941491368,0.000129739268398,0.000475188751488,-0.153223342581,,,,,"",,,0,0.000158002844051,0.000110601990836,-0.000237004266077,1,1.56435149492e-05,0.00017381683277,-6.08905882077e-05,,-1.25880019231e-05,4.35384522028e-06,-1.69418471434e-05,0.000285892702431,11.4339298755,"test",,,0.999939109412,,257.4,165.75,0.880844645551,661,0.062443438914,633.088922637,632.788157363,0.371860207093,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:22:00.000+09:00",632.95,633,632.89,633,44,0.000158002844051,0.000229436515296,3.15965749313e-05,53.4734129996,632.925139165,632.92545838,-0.000319215081845,0.00214059589557,-0.00245981097741,632.93954,,0.175874241985,0.000134500383759,0.000479451982339,-0.867138293813,,,,,"",,,0,-6.00315955757e-06,-0.000221169036335,-0.000315955766193,0,7.90014220258e-05,0.000173803128456,9.55225518064e-05,,-5.04289228823e-07,3.38166808146e-06,-3.88595731028e-06,0.0002778424044,10.2346959595,"test",,,1.00009552255,,263.8,157.8,0.278833967047,705,0.143852978454,633.091272059,632.787807941,0.699232781019,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:23:00.000+09:00",632.851,632.9962,632.851,632.9962,2,-6.00315955757e-06,0.000231018408786,5.35576921405e-05,53.2895880172,632.936071601,632.9306985,0.00537310109348,0.00278709693515,0.00258600415833,632.941235,,0.173954653272,0.000134344200018,0.00048490683902,-1.15179044372,,,,,"",,,0,-8.87841032853e-05,-0.000428754548606,-0.000294156584195,0,-0.000235387045814,0.000229383886256,8.68406053527e-05,,8.4883623211e-06,4.40302317004e-06,4.08533915106e-06,0.000274811528524,7.14440118188,"test",,,1.00008684061,,213.4,155.65,0.0128493414712,703,0.15965306778,633.094693767,632.787776233,0.679087194415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:24:00.000+09:00",632.8,632.94,632.8,632.94,1063,-8.87841032853e-05,-5.81379917873e-05,-9.47867298577e-05,50.5233099953,632.93667597,632.9313875,0.00528847016437,0.00328737158099,0.00200109858338,632.938235,,0.17554360661,0.000135092413698,0.000477372335071,3.61373374846,,,,,"",,,0,-0.000221190002212,-0.00020539071634,-0.000521376433785,0,-0.000309954467341,0.000221170364056,2.78858173286e-06,,8.3554051954e-06,5.19381233765e-06,3.16159285774e-06,0.000277346362387,13.4192274956,"test",,,1.00000278858,,309.6,203.1,5.23387493845,-360,-0.167405219104,633.089308602,632.787161398,0.50584152354,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:25:00.000+09:00",633,633,632.8,632.8,7,-0.000221190002212,-7.91656665615e-05,-0.000158002844051,44.3474365485,632.915648898,632.921655093,-0.00600619475358,0.00142865831408,-0.00743485306766,632.933235,,0.177290491852,0.000139314281632,0.000511986523127,-0.793917189763,,,,,"",,,0,0.000268647281922,7.90139064477e-05,0,1,9.47957152335e-05,0.000315985717446,-0.000210504035232,,-9.4914582073e-06,2.25767748748e-06,-1.17491356948e-05,0.000280168286744,8.39629029405,"test",,,0.999789495965,,252.4,198.25,0.0353089533417,-367,-0.147036569987,633.095261643,632.771208357,0.0888484838496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:26:00.000+09:00",632.95,633,632.9,632.97,141,0.000268647281922,0.000110601990836,0.000256792152432,52.0174402666,632.924010606,632.925236197,-0.00122559097406,0.000897808456451,-0.00212339943051,632.94136,,0.178912599577,0.000147804533324,0.000480224967326,-0.249395940829,,,,,"",,,0,-0.00017378390761,-0.000268575129943,-0.000631941482219,0,0.000237041719343,0.000158027812895,4.52490575114e-05,,-1.93625444185e-06,1.4184060168e-06,-3.35466045865e-06,0.00028265573341,11.3991941226,"test",,,1.00004524906,,251.4,200.85,0.702016430172,-226,-0.0878765247697,633.093337122,632.789382878,0.594224708397,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:27:00.000+09:00",632.86,632.86,632.8,632.86,261,-0.00017378390761,-0.000221169036335,-0.000142191326329,47.4595634144,632.91416282,632.920403886,-0.00624106560861,-0.00052996635656,-0.00571109925205,632.93686,,0.178275985321,0.000144690897521,0.000492828803042,0.244113380506,,,,,"",,,0,-0.000213633347028,-4.58237208861e-05,-9.48076983852e-05,0,-0.00017378390761,9.47912223329e-05,-0.000121433913645,,-9.86168443037e-06,-8.3741484145e-07,-9.02426958892e-06,0.000281698930761,12.0147756901,"test",,,0.999878566086,,294.8,202.35,1.28984432913,-487,-0.208796639486,633.092824758,632.780895242,0.253598180757,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:28:00.000+09:00",632.8,632.86,632.7248,632.7248,484,-0.000213633347028,-0.000428754548606,-0.000434755134281,42.527260842,632.885030079,632.905914709,-0.0208846304578,-0.0046008991768,-0.016283731281,632.9231,,0.175199129227,0.000149945228899,0.000563181126377,1.0732057669,,,,,"",,,0,0.000134655698654,0.000251926271896,0.000118851039188,1,-9.48076983852e-05,0.000213633347028,-0.000313308204425,,-3.30074472468e-05,-7.2715644729e-06,-2.57358827739e-05,0.000276896257625,12.6321237446,"test",,,0.999686691796,,391.2,218.1,2.2191655204,-971,-0.343420449335,633.101325172,632.744874828,-0.0563187219013,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:29:00.000+09:00",632.8,632.86,632.8,632.81,2173,0.000134655698654,-0.00020539071634,-0.000458063497078,46.313749268,632.87348699,632.898809916,-0.0253229262177,-0.00874530458497,-0.0165776216327,632.9086,,0.172342048568,0.000148628017847,0.000521381348156,3.76992699762,,,,,"",,,0,6.32101262623e-05,0.000158025315656,-0.000313996302208,1,0.000118851039188,9.4827956799e-05,-0.00015578868734,,-4.00166340887e-05,-1.38197951754e-05,-2.61968389132e-05,0.000272344066256,14.1340349266,"test",,,0.999844211313,,613.2,321.1,6.76736219246,1202,0.0875116786048,633.07359337,632.74360663,0.201200114099,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:30:00.000+09:00",633,633,632.7,632.85,144,6.32101262623e-05,7.90139064477e-05,-0.000236966824644,48.0444106116,632.869873607,632.895194367,-0.0253207599188,-0.0120603956517,-0.0132603642671,632.9011,,0.18146047367,0.000146378701066,0.000509678300364,-0.376760582006,,,,,"",,,0,-7.90076637435e-05,-6.32061309949e-05,-8.5012246188e-05,0,0.000300248099746,0.000474075946967,-8.07393129826e-05,,-4.00106817079e-05,-1.90572736853e-05,-2.09534080226e-05,0.000286735361729,11.4200577,"test",,,0.999919260687,,640.6,327.8,0.439292251373,1346,0.109212934716,633.062387978,632.739812022,0.341587697721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:31:00.000+09:00",632.8,632.8,632.7984,632.8,81,-7.90076637435e-05,-0.000268575129943,-0.000268575129943,46.0462165413,632.859123821,632.888142932,-0.0290191109962,-0.0154521387206,-0.0135669722755,632.8926,632.910156,0.172184725551,0.000146923794578,0.000517518909722,-0.489177230337,,,,,"",,,0,4.89886219976e-05,7.3957016435e-05,-1.58027812895e-05,1,-7.90076637435e-05,2.52824523969e-06,-0.000146312344306,-0.000174046820004,-4.58582664288e-05,-2.44186768657e-05,-2.14395895631e-05,0.000272099755927,10.8446230805,"test",,,0.999853687656,,628.6,320.85,0.252454417952,1265,0.133239831697,633.056366944,632.728833056,0.217281162954,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:32:00.000+09:00",632.71,632.9,632.71,632.831,143,4.89886219976e-05,-4.58237208861e-05,-0.000219599665071,47.5040142519,632.854797079,632.883910122,-0.0291130429115,-0.0181843195588,-0.0109287233527,632.88565,632.909576,0.173457245154,0.000147534189602,0.000511386153214,-0.359417753789,,,,,"",,,0,8.40666781494e-05,3.00238136248e-05,-0.000191204286768,1,-0.000142225031605,0.000300252844501,-8.63505121342e-05,-0.000124150436302,-4.60044512856e-05,-2.87348748067e-05,-1.72695764789e-05,0.000274097263178,11.4130590844,"test",,,0.999913649488,,605,319.4,0.447714464621,1408,0.15623043206,633.047474479,632.723825521,0.331144211489,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:33:00.000+09:00",632.81,632.99,632.81,632.8842,226,8.40666781494e-05,0.000251926271896,-0.000246113989637,50.0007548812,632.859320606,632.883931595,-0.0246109890799,-0.019469653463,-0.00514133561685,632.87786,632.90926,0.173924584786,0.000146551484196,0.000459910899499,-0.181794411381,,,,,"",,,0,4.07657514598e-05,-0.000449055293211,-0.000354251220049,0,-3.31842150592e-05,0.000284436129077,1.00177307512e-05,-3.95949334033e-05,-3.88870334887e-05,-3.07633741892e-05,-8.12365929952e-06,0.000274812651013,11.8708294577,"test",,,1.00001001773,,553.4,315.3,0.716777672058,1634,0.145258483984,633.023393713,632.732326287,0.521781894628,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:34:00.000+09:00",632.936,632.936,632.91,632.91,17,4.07657514598e-05,0.000158025315656,-6.31961450352e-05,51.2126017608,632.867117435,632.885862588,-0.0187451521566,-0.0193247532017,0.00057960104512,632.87586,632.90966,0.165201400159,0.000143843944412,0.000450586575954,-0.592832253415,,,,,"",,,0,-0.000158000347601,-0.000616201355643,-0.000189600417121,0,8.18475164968e-05,4.10817650371e-05,5.39442284937e-05,5.37201470419e-07,-2.96174055657e-05,-3.05331772317e-05,9.15771665987e-07,0.000261018786492,9.28363451306,"test",,,1.00005394423,,122.2,309.8,0.0548741123305,1651,0.171078114913,633.018442683,632.733277317,0.619720008035,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:35:00.000+09:00",632.82,632.89,632.81,632.81,7,-0.000158000347601,-6.32061309949e-05,-1.46961383763e-05,46.507467996,632.858330138,632.880243137,-0.0219129989871,-0.0198424023588,-0.00207059662829,632.875395,632.906084,0.16054415729,0.000140771814523,0.000453093715488,-0.599387880315,,,,,"",,,0,5.81533161614e-05,0.000300248099746,-0.000363458226008,1,-0.000142200312841,0.000126400278081,-0.000103329976986,-0.000151813993307,-3.4628085819e-05,-3.13560189611e-05,-3.2720668578e-06,0.000253700411324,8.39630609314,"test",,,0.999896670023,,94.8,304.6,0.0229809586343,1644,0.191070256074,633.018770932,632.732019068,0.271945684847,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:36:00.000+09:00",632.8073,632.8468,632.52,632.8468,96,5.81533161614e-05,7.3957016435e-05,-6.82583071308e-05,48.3867370094,632.85655627,632.877765867,-0.0212095969428,-0.0201158412756,-0.00109375566716,632.873235,632.90322,0.172419574626,0.000139106591272,0.000454220298524,-0.430451795336,,,,,"",,,0,5.05651604787e-06,-0.000152959610446,-0.000484793476083,0,-4.26668352249e-06,0.000516426731562,-4.1769818248e-05,-8.91447510727e-05,-3.35145835339e-05,-3.17862731953e-05,-1.72831033855e-06,0.000272450733142,11.0145930221,"test",,,0.999958230182,,97.8,308.8,0.310880829016,1740,0.20207253886,633.016966935,632.729503065,0.408040617331,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:37:00.000+09:00",632.85,632.86,632.85,632.85,911,5.05651604787e-06,3.00238136248e-05,-7.58467819151e-06,48.55598266,632.855547613,632.875709136,-0.0201615230112,-0.0201249776227,-3.6545388494e-05,632.872995,632.90822,0.161046747867,0.000138595457695,0.000454657496954,1.10113990204,,,,,"",,,0,-0.000395038318717,-7.90076637435e-05,-0.000205419925733,0,5.05651604787e-06,1.58016126494e-05,-3.63343043258e-05,-9.1988061081e-05,-3.18582966125e-05,-3.18005492972e-05,-5.77473153101e-08,0.00025447854605,13.264778059,"test",,,0.999963665696,,251.4,353.75,2.57526501767,2651,0.306855123675,633.016865226,632.729124774,0.420084229185,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:38:00.000+09:00",632.8073,632.83,632.6,632.6,234,-0.000395038318717,-0.000449055293211,-0.000395038318717,38.0566542746,632.816232596,632.855286237,-0.0390536414636,-0.0239107103909,-0.0151429310727,632.860495,632.90022,0.167400551591,0.000163153197633,0.000590156979322,-0.234552926933,,,,,"",,,0,-0.000126462219412,0.000331963325956,0.000252924438824,1,-6.74725448367e-05,0.00036343525322,-0.00041161520123,-0.000474355973521,-6.17351271951e-05,-3.77975187969e-05,-2.39376083982e-05,0.000264623066063,11.9051661817,"test",,,0.999588384799,,253,352.75,0.663359319631,2417,0.310559886605,633.047238519,632.673751481,-0.197467310652,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:39:00.000+09:00",632.599,632.6,632.52,632.52,535,-0.000126462219412,-0.000616201355643,-0.000721669419796,35.4174629125,632.77065835,632.83045022,-0.0597918694083,-0.0310869421944,-0.0287049272139,632.837655,632.891892,0.161157655049,0.000156521750183,0.000729411870505,0.365312398261,,,,,"",,,0,0.000758869284766,0.000142287990894,0.000126478214128,1,-1.58077774259e-06,0.000126462219412,-0.000501953380129,-0.000587607464562,-9.45296107764e-05,-4.91477616429e-05,-4.53818491335e-05,0.000254786655045,12.7319815426,"test",,,0.99949804662,,356.6,350.4,1.52682648402,1882,0.153253424658,633.068454649,632.606855351,-0.188161792296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:40:00.000+09:00",632.85,633,632.6,633,309,0.000758869284766,0.000300248099746,0.000236864938474,55.4019205651,632.805941681,632.843009463,-0.0370677816794,-0.0322831100914,-0.00478467158803,632.84515,632.892292,0.18393210826,0.000229021949737,0.000762969447377,-0.0835243175917,,,,,"",,,0,-0.000394944707741,-0.000315955766193,-1.57977883096e-05,0,0.000521722633277,0.000632391070638,0.000244688609844,0.000170183775915,-5.85588968079e-05,-5.100017392e-05,-7.55872288788e-06,0.000290572050963,12.1838168116,"test",,,1.00024468861,,417,351.2,0.879840546697,2191,0.23861047836,633.086570757,632.603729243,0.820705646452,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:41:00.000+09:00",632.6,632.75,632.6,632.75,26,-0.000394944707741,-0.000152959610446,-0.000237004266077,47.2082480367,632.797335269,632.836119873,-0.0387846043227,-0.0335834089376,-0.00520119538505,632.83765,632.889292,0.199365529098,0.000244827202544,0.000769392160147,-0.627918410042,,,,,"",,,0,7.90201501382e-05,-0.000284472540498,0.000323666534966,0,-0.000631911532385,0.000236966824645,-0.000138503137416,-0.00022008904521,-6.12953051327e-05,-5.30753203282e-05,-8.21998480451e-06,0.000315077880835,9.70823272033,"test",632.89183,-0.000224098326565,0.999861496863,0.999775901673,403,345.2,0.0753186558517,2165,0.217844727694,633.081100163,632.594199837,0.319983690255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:42:00.000+09:00",632.75,632.81,632.75,632.8,181,7.90201501382e-05,-7.90076637435e-05,-0.000315955766193,48.8379798597,632.797745227,632.833444327,-0.0356990995068,-0.0340065470515,-0.00169255245533,632.82765,632.887092,0.189410848448,0.000242683657597,0.000733598222222,-0.338609291142,,,,,"",,,0,1.58027812895e-05,0,-0.000314159292035,0,0,9.48241801659e-05,-4.36927811229e-05,-0.000137610643511,-5.64145061739e-05,-5.37398025466e-05,-2.67470362727e-06,0.000299321821189,11.6486601785,"test",632.89083,-0.000143516062636,0.999956307219,0.999856483937,257,352.05,0.51413151541,2346,0.2330634853,633.05977062,632.59552938,0.440440448464,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:43:00.000+09:00",633,633,632.8,632.81,16,1.58027812895e-05,0.000331963325956,-0.000294156584195,49.1759157454,632.799630577,632.83170771,-0.0320771330612,-0.0336206642534,0.00154353119223,632.81834,632.889256,0.190167216416,0.000242774057405,0.000691800819813,-0.667256613224,,,,,"",,,0,-0.000316050631311,-1.58025315655e-05,0.00014222278409,0,0.00031605562579,0.00031605562579,-1.31791376339e-05,-0.000125228859944,-5.06899907732e-05,-5.3129160812e-05,2.43917003876e-06,0.000300512344015,9.22285770229,"test",632.88933,-0.000125345769378,0.999986820862,0.999874654231,213.4,352.75,0.045357902197,2362,0.235152374203,633.037232123,632.599447877,0.480949520069,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:44:00.000+09:00",632.6,632.61,632.6,632.61,16,-0.000316050631311,0.000142287990894,-0.000521376433785,43.0511922095,632.770456642,632.815284917,-0.044828274643,-0.0358621863313,-0.00896608831167,632.80184,632.882874,0.191583843815,0.000251150851422,0.000724487025028,-0.589936072221,,,,,"",,,0,0.000300343023348,2.05497858086e-06,0.000458418298794,1,-0.000331853162877,1.58025315655e-05,-0.000303159674757,-0.000431160347688,-7.08624186197e-05,-5.66892498243e-05,-1.41731687954e-05,0.000302846688821,9.22254163293,"test",632.884663333,-0.000433986394751,0.999696840325,0.999566013605,109.6,300.4,0.0532623169108,2346,0.450399467377,633.031068361,632.572611639,0.0815526513466,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:45:00.000+09:00",633,633,632.7,632.8,19,0.000300343023348,-0.000315955766193,0,49.4875575975,632.775001774,632.814152701,-0.0391509265987,-0.0365199343848,-0.00263099221391,632.80184,632.882874,0.2057564264,0.000256552278436,0.000724487025028,-0.585392669913,,,,,"",,,0,-0.000363463969658,-6.00505688997e-06,0.000158027812895,0,0.00061649357424,0.000474225826338,-2.90770330236e-06,-0.000130946820343,-6.18693530321e-05,-5.7711653579e-05,-4.15769945307e-06,0.000325152380531,9.39467656469,"test",632.881516667,-0.00012880241328,0.999997092297,0.999871197587,51.6,301,0.063122923588,2365,0.453820598007,633.031068361,632.572611639,0.495986535021,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:46:00.000+09:00",632.6,633.91,632.54,632.57,1157,-0.000363463969658,-0.000284472540498,-0.000631941482219,43.1324985657,632.74346304,632.796067315,-0.0526042758335,-0.0397368026745,-0.0128674731589,632.78184,632.878274,0.288916681657,0.000260420764655,0.000748212937108,1.56463719157,,,,,"",,,0,0.000363596123749,0.00034778759663,0.000727192247498,1,-0.00031605562579,0.00216498103666,-0.00033477572618,-0.000487098408437,-8.31596121116e-05,-6.28180322724e-05,-2.03415798393e-05,0.000456734719726,13.5033779799,"test",632.874516667,-0.000481164367733,0.999665224274,0.999518835632,277.8,351.8,3.2888004548,1208,0.203808982376,633.01856778,632.54511222,0.052566242072,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:47:00.000+09:00",632.57,632.8,632.57,632.8,75,0.000363596123749,0,-9.48076983852e-05,50.0415329772,632.752161033,632.796358625,-0.0441975918911,-0.0406289605179,-0.00356863137327,632.77884,632.878274,0.284708347253,0.000271834044517,0.000740217321743,-0.516557377923,,,,,"",,,0,0,-0.000142225031605,0.000853350189634,0,0,0.000363596123749,3.34398033917e-05,-0.000123679391781,-6.98444878178e-05,-6.42050577084e-05,-5.63943010947e-06,0.000449918374294,10.7676636001,"test",632.87785,-0.000123009519136,1.0000334398,0.999876990481,256.6,342.5,0.21897810219,1283,0.258394160584,633.013036929,632.544643071,0.545175656404,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:48:00.000+09:00",632.9999,632.9999,632.6305,632.8,130,0,-1.58025315655e-05,0.000118851039188,50.0415329772,632.759520874,632.796628357,-0.0371074823421,-0.0399246648827,0.00281718254062,632.7826,632.874274,0.290757751021,0.000267578353355,0.000736485037905,-0.375509701607,,,,,"",,,0,-0.000298198482933,-0.000221238938053,0.000948166877371,0,0.000315897597977,0.000583754740834,2.7497595541e-05,-0.00011735980281,-5.86401427656e-05,-6.30920747198e-05,4.4519319542e-06,0.000459478114761,11.3177010228,"test",632.874516667,-0.000117743193484,1.0000274976,0.999882256807,279.4,324.8,0.400246305419,1283,0.346982758621,633.015617459,632.549582541,0.537336258207,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:49:00.000+09:00",633,633,632.6,632.6113,118,-0.000298198482933,2.05497858086e-06,-0.000313996302208,44.8560665497,632.736717663,632.78290033,-0.0461826673695,-0.0411762653801,-0.00500640198945,632.772665,632.864502,0.298560768805,0.000273729863045,0.000771758760704,-0.347022034492,,,,,"",,,0,0.00029228058367,0.000282479936732,0.00124673713543,1,0.00031605562579,0.00063211125158,-0.000255012596032,-0.000400088801315,-7.30032286327e-05,-6.50893611608e-05,-7.91386747194e-06,0.000471949787816,11.2205541941,"test",632.869098333,-0.000407348587587,0.999744987404,0.999592651412,299.8,222.05,0.531411844179,1165,-0.00833145687908,633.016838924,632.528491076,0.169569548133,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:50:00.000+09:00",632.75,632.7962,632.54,632.7962,87,0.00029228058367,-6.00505688997e-06,-8.5012246188e-05,50.2915382582,632.745868792,632.783885491,-0.0380166993157,-0.0405443521672,0.00252765285152,632.769975,632.862426,0.295534999604,0.000281473458208,0.000764515967596,-0.439444367513,,,,,"",,,0,-9.79778323584e-06,-0.000341658183156,0.00123862943551,0,0.00021924995649,0.000404988023451,4.14447603967e-05,-0.000104645176075,-6.00773192312e-05,-6.40717377367e-05,3.99441850554e-06,0.000467030300758,10.9160746941,"test",632.866035,-0.000110347207999,1.00004144476,0.999889652792,313.4,219.2,0.396897810219,1252,-0.0214416058394,633.011856375,632.528093625,0.554210457536,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:51:00.000+09:00",633,633,632.54,632.79,11,-9.79778323584e-06,0.00034778759663,-1.58027812895e-05,50.1131645715,632.752658208,632.784338418,-0.0316802092527,-0.0387715235843,0.00709131433157,632.769475,632.858226,0.307282499633,0.000280957590097,0.000763855739882,-0.675973388555,,,,,"",,,0,-0.000126424248171,-0.000395075775534,0.0012533383903,0,0.000322062616684,0.000726932304587,3.24367732814e-05,-0.00010780613603,-5.00643329584e-05,-6.12707589948e-05,1.12064260364e-05,0.000485599487401,8.84817753995,"test",632.864201667,-0.000117247375458,1.00003243677,0.999882752625,84.2,215.7,0.050996754752,1241,-0.00556328233658,633.011147298,632.527802702,0.542464527774,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:52:00.000+09:00",632.75,633,632.5401,632.71,116,-0.000126424248171,-0.000142225031605,-0.000191204286768,47.75932412,632.746095407,632.778831868,-0.0327364610923,-0.0375645110859,0.00482804999358,632.763425,632.852826,0.318183749659,0.000282003963799,0.000762580130899,-0.324369491725,,,,,"",,,0,-7.90251458015e-05,1.58050291603e-05,0.00150147777023,1,-6.32121240853e-05,0.000726781396672,-8.44312390524e-05,-0.000225685963832,-5.17400722169e-05,-5.93708193104e-05,7.63074709358e-06,0.000502890344169,11.2036159973,"test",632.860868333,-0.000238390996951,0.999915568761,0.999761609003,92.4,214.35,0.541170982039,1125,-0.0660135292746,633.004691408,632.522158592,0.389282141468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:53:00.000+09:00",632.7,632.8,632.65,632.66,48,-7.90251458015e-05,-0.000221238938053,-0.000354251220049,46.2956967615,632.73284996,632.770029508,-0.0371795477347,-0.0374875184157,0.000307970680968,632.752215,632.84678,0.306170624683,0.000281537460348,0.000754158314669,-0.515661505505,,,,,"",,,0,0.000205481617298,0.000158062782537,0.00118547086903,1,-1.58050291602e-05,0.000237075437404,-0.000145736352736,-0.000295142530392,-5.87670276842e-05,-5.9253814712e-05,4.86787027737e-07,0.000483941808686,10.3211670932,"test",632.860171667,-0.000316296830846,0.999854263647,0.999683703169,76,205.45,0.233633487467,1077,-0.135556096374,632.990812672,632.513617328,0.306756287239,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:54:00.000+09:00",632.66,632.79,632.66,632.79,4,0.000205481617298,0.000282479936732,-0.000189600417121,50.5398027594,632.741642274,632.771508803,-0.0298665296028,-0.0359633206531,0.00609679105027,632.746215,632.84258,0.293587008635,0.000285507803922,0.000721410554634,-0.656745716059,,,,,"",,,0,-0.000331863651448,-0.000300257589406,0.00124843945069,0,0,0.000205481617298,6.91983594088e-05,-8.30854333473e-05,-4.71981693814e-05,-5.68329471912e-05,9.63477780981e-06,0.000463956460492,7.83682797242,"test",632.857853333,-0.000107217336367,1.00006919836,0.999892782664,53.2,204.8,0.01953125,1081,-0.13916015625,632.974449899,632.517980101,0.5959209135,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:55:00.000+09:00",632.79,632.79,632.58,632.58,1099,-0.000331863651448,-0.000341658183156,-0.000363458226008,44.4313988317,632.716774232,632.757322966,-0.0405487344328,-0.036880403409,-0.00366833102379,632.734715,632.83618,0.287616508018,0.000292461065014,0.000749828649043,2.34195232114,,,,,"",,,0,-6.32331088559e-05,0.000648139365772,0.00184956843403,1,0,0.000331863651448,-0.000244517957261,-0.000404812506137,-6.41005634589e-05,-5.83015640852e-05,-5.79899937366e-06,0.000454672149005,13.4519640876,"test",632.854186667,-0.000433254093033,0.999755482043,0.999566745907,255.6,259.4,4.2367000771,-18,-0.320354664611,632.971936308,632.497493692,0.173901553944,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:56:00.000+09:00",632.79,632.81,632.54,632.54,15,-6.32331088559e-05,-0.000395075775534,-0.000484793476083,43.3564850011,632.689578196,632.741224969,-0.0516467725826,-0.0398336772437,-0.0118130953388,632.719375,632.83083,0.286358186016,0.000292074229059,0.000776868703248,-0.666199767009,,,,,"",,,0,0.000284566983906,0.000655768805135,0.0016441647959,1,0.000331973821493,0.000426823484777,-0.000283498509904,-0.000459569898009,-8.16498127906e-05,-6.29741632841e-05,-1.86756495065e-05,0.000452711585064,9.15789905044,"test",632.849853333,-0.000489615872867,0.99971650149,0.999510384127,256.4,255.35,0.0587429018994,-33,-0.347170550225,632.96514494,632.47360506,0.135075388262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:57:00.000+09:00",632.625,632.78,632.625,632.72,69,0.000284566983906,1.58050291603e-05,-0.000205419925733,49.3005568585,632.694258474,632.739652749,-0.0453942751491,-0.0409457968248,-0.00444847832427,632.712875,632.82623,0.283046887015,0.000299726822776,0.000753492873588,-0.437662924149,,,,,"",,,0,6.3219117461e-05,-0.00018776077886,0.00107472499684,0,0.000134378853511,0.000245043791697,1.12610321072e-05,-0.000167865987477,-7.17446503178e-05,-6.47139284752e-05,-7.03072184263e-06,0.000447349359931,10.684157396,"test",632.84852,-0.000203081773818,1.00001126103,0.999796918226,247,213.25,0.323563892145,36,-0.613130128957,632.951247321,632.474502679,0.514945107647,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:58:00.000+09:00",633,633,632.76,632.76,282,6.3219117461e-05,0.000158062782537,0.000252924438824,50.5426017451,632.704372555,632.741159952,-0.0367873979559,-0.040114117051,0.00332671909514,632.720875,632.82143,0.282829252229,0.000286665138435,0.000737669942172,0.201116361712,,,,,"",,,0,-0.000252860484228,0.000221252923699,0.00101144193691,1,0.000442533822228,0.000379314704767,6.18361137523e-05,-9.70731980428e-05,-5.81379953788e-05,-6.33954691368e-05,5.25747375804e-06,0.000446977135452,12.0920038784,"test",632.84452,-0.000133555711283,1.00006183611,0.999866444289,293.8,215.65,1.30767447252,318,-0.486668212381,632.954244586,632.487505414,0.583826261878,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T07:59:00.000+09:00",632.79,632.85,632.6,632.6,21,-0.000252860484228,-0.000300257589406,0.000126478214128,45.7179544761,632.688315238,632.73070366,-0.0423884212609,-0.040568977893,-0.00181944336786,632.724875,632.81143,0.280484305641,0.000291023354732,0.000701480169098,-0.52145472159,,,,,"",,,0,0.000616503319633,0.000474233322795,0.000722731583939,1,4.74113407927e-05,0.000395094506606,-0.000197360661694,-0.000334112169876,-6.70066728752e-05,-6.41305372953e-05,-2.87613557992e-06,0.000443383347519,9.49443602089,"test",632.836188333,-0.000373221913803,0.999802639338,0.999626778086,297.2,189.95,0.110555409318,297,-0.417215056594,632.946796976,632.502953024,0.218651117469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:00:00.000+09:00",632.85,632.99,632.85,632.99,313,0.000616503319633,0.000648139365772,-1.57977883096e-05,56.5943210204,632.734728279,632.749910796,-0.0151825173401,-0.0354916857824,0.0203091684423,632.724375,632.81123,0.288306855238,0.000273759454224,0.000693735824305,0.379082306443,,,,,"",,,0,-5.56090933507e-05,-0.000142182340953,1.57980378837e-05,0,0.000395194435662,0.000221308883971,0.000419811549065,0.000282501307696,-2.39853984109e-05,-5.60698996547e-05,3.20845012438e-05,0.000455468262118,12.1966628621,"test",632.837688333,0.000240680461159,1.00041981155,1.00024068046,140,190.15,1.64606889298,610,-0.415724428083,632.943846783,632.504903217,1.10514612963,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:01:00.000+09:00",633,633,632.9548,632.9548,319,-5.56090933507e-05,0.000655768805135,0.000323666534966,55.5131699134,632.768585467,632.765087774,0.00349769248214,-0.0276938101295,0.0311915026116,632.734615,632.810926,0.270942079864,0.00025891591698,0.000762790137673,0.353624845995,,,,,"",,,0,-0.00055864968557,0.000118807851682,0.00100354717272,1,1.57980378837e-05,7.14071312343e-05,0.000347989496355,0.000227357009952,5.52597512831e-06,-4.37532192338e-05,4.92791943621e-05,0.000428059128177,12.215595069,"test",632.836935,0.00018624861079,1.0003479895,1.00018624861,200.8,204.8,1.5576171875,291,-0.45751953125,632.975936862,632.493293138,0.956206077095,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:02:00.000+09:00",632.6,632.9597,632.6,632.6012,17,-0.00055864968557,-0.00018776077886,-0.000314159292035,46.0054368769,632.742833856,632.752947939,-0.0101140826428,-0.0241778646322,0.0140637819894,632.724675,632.80355,0.277281931302,0.000286961843951,0.000777781469758,-0.551744146964,,,,,"",,,0,0.000472335493515,0.00116787638089,0.00142080033993,1,-0.000560545555544,0.000568287024603,-0.000195148071315,-0.000319767485502,-1.59880864007e-05,-3.8219757775e-05,2.22316713743e-05,0.000438320273977,9.28314653429,"test",632.830621667,-0.000362532498921,0.999804851929,0.999637467501,190.4,196.6,0.0864699898271,274,-0.526958290946,632.970735764,632.478614236,0.249096527877,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:03:00.000+09:00",632.99,632.9999,632.9,632.9,329,0.000472335493515,0.000221252923699,0.00014222278409,53.2862328844,632.767013263,632.763840684,0.00317257881363,-0.018707775943,0.0218803547566,632.729175,632.80075,0.285954650495,0.000306078333871,0.000806847282839,0.360367678163,,,,,"",,,0,0,0.000790014220256,0.000553009954179,1,0.000614605220477,0.000157919396928,0.000269981228541,0.000156842418407,5.01276475531e-06,-2.95588180487e-05,3.4571582804e-05,0.000451816480478,12.2463749851,"test",632.829583333,0.000111272716259,1.00026998123,1.00011127272,199.8,212.25,1.55005889282,603,-0.414369846879,632.984432908,632.473917092,0.834612552193,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:04:00.000+09:00",632.9999,632.9999,632.9,632.9,6,0,0.000474233322795,0.000458418298794,53.2862328844,632.787472761,632.773926559,0.0135462015636,-0.0122569804417,0.0258031820053,632.743675,632.79975,0.272665032602,0.000297007766194,0.000820061022951,-0.634473287229,,,,,"",,,0,0,0.000790014220256,0.000853215357877,1,0.000157844841207,0.000157844841207,0.000247058969021,0.000158422945015,2.14033837314e-05,-1.93663776927e-05,4.0769761424e-05,0.000430818506245,8.24233520442,"test",632.827916667,0.00011390669001,1.00024705897,1.00011390669,196.8,211.75,0.0283353010626,603,-0.411570247934,633.003119213,632.484230787,0.801269005728,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:05:00.000+09:00",632.9,632.9,632.9,632.9,4,0,-0.000142182340953,0.000158027812895,53.2862328844,632.804784644,632.783265333,0.0215193111077,-0.00550172213181,0.0270210332395,632.748675,632.801364,0.253188958845,0.000290116166842,0.000844973953228,-0.637419930071,,,,,"",,,0,0.000205403697267,0.00107441933955,0.000979617633117,1,0,0,0.000239154985192,0.000155871977545,3.40011235704e-05,-8.69287744005e-06,4.26940010104e-05,0.000400045755799,7.83700172202,"test",632.827916667,0.00011390669001,1.00023915499,1.00011390669,135,211,0.0189573459716,603,-0.417535545024,633.016003075,632.481346925,0.78303237547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:06:00.000+09:00",632.99,633.2,632.9,633.03,2413,0.000205403697267,0.000118807851682,0.000727192247498,56.4754215669,632.83943316,632.801541975,0.0378911854103,0.00317685937662,0.0347143260337,632.771675,632.804164,0.256532604642,0.000280019196781,0.00088720565571,3.91077329709,,,,,"",,,0,0.000489708228678,0.000873734262199,0.000663475664661,1,0.000142202559646,0.000474008532154,0.000408243621209,0.000356881343151,5.98568557736e-05,5.01849734866e-06,5.48383584249e-05,0.000405245572314,14.2391445347,"test",632.831625,0.000313472007661,1.00040824362,1.00031347201,553.8,273.8,8.81300219138,3016,0.330168005844,633.052374304,632.490975696,0.960145422407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:07:00.000+09:00",633.3,633.34,633,633.34,33,0.000489708228678,0.00116787638089,0.000853350189634,62.9679785144,632.916443443,632.841427755,0.0750156888051,0.0175446252623,0.0574710635428,632.798675,632.813868,0.262494561453,0.000288604773856,0.00118390103642,-0.435710398441,,,,,"",,,0,9.47358448857e-05,0.000505257839391,-0.000536836454353,1,0.000426520070139,0.000537099347582,0.000855445849345,0.000831416671798,0.000118444577644,2.77017482905e-05,9.07428293536e-05,0.000414460734287,9.94756280945,"test",632.838125,0.000793054305949,1.00085544585,1.00079305431,557,271.7,0.121457489879,3049,0.324990798675,633.173260504,632.424089496,1.2225653353,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:08:00.000+09:00",633.35,633.4,633.35,633.4,16,9.47358448857e-05,0.000790014220256,0.000948166877371,64.0846752133,632.99083676,632.882803476,0.10803328333,0.0356423568759,0.0723909264544,632.828675,632.824868,0.248030664206,0.000288642646346,0.00144494243253,-0.454648870745,,,,,"",,,0,0,1.57878118092e-05,-7.89390590463e-05,1,1.5789307481e-05,7.89465374048e-05,0.000902811491594,0.000908832805224,0.000170560914636,5.62714822796e-05,0.000114289432356,0.000391586144942,9.2237895253,"test",632.844791667,0.000877321486476,1.00090281149,1.00087732149,494.4,266,0.0601503759398,3065,0.334962406015,633.285875503,632.371474497,1.12480793094,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:09:00.000+09:00",633.4,633.4,633.4,633.4,20,0,0.000790014220256,0.00124673713543,64.0846752133,633.053784951,632.92111433,0.132670620541,0.055048009609,0.0776226109324,632.86811,632.833332,0.230314188192,0.00027790616985,0.00160719251,-0.437087477247,,,,,"",,,0,0.000284180612567,0.000284180612567,0.000299968424377,1,0,0,0.000840443674749,0.000895445880211,0.000209457878973,8.69087616183e-05,0.000122549117355,0.000363615706018,9.4469133436,"test",632.849791667,0.000869413785986,1.00084044367,1.00086941379,497.2,261.1,0.0765990042129,3065,0.363845270011,633.376680443,632.359539557,1.02292657508,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:10:00.000+09:00",633.4,633.58,633.3,633.58,186,0.000284180612567,0.00107441933955,0.00123862943551,67.4950203462,633.134741112,632.969920676,0.164820436071,0.0770024949014,0.0878179411696,632.9073,632.84793,0.233863174749,0.000277576481962,0.00187701951511,-0.145422690891,,,,,"",,,0,4.89283121285e-06,0.000268316550396,-0.000173616591433,1,0,0.00044205873066,0.00106287287254,0.00115678659169,0.000260141475537,0.000121535551787,0.00013860592375,0.000369113884197,11.6771414337,"test",632.859458333,0.00113854925794,1.00106287287,1.00113854926,533.6,266.05,0.699116707386,3251,0.375681262921,633.501289677,632.313310323,1.06625563239,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:11:00.000+09:00",633.6,633.62,633.5801,633.5831,88,4.89283121285e-06,0.000873734262199,0.0012533383903,67.5521653317,633.203719402,633.015341367,0.188378035861,0.0992776030934,0.0891004327678,632.946955,632.861592,0.220015805124,0.000277405076958,0.00208434049342,-0.331369442639,,,,,"",,,0,0.00012137318688,-4.89280727323e-06,-0.000257424795579,0,3.15666529878e-05,6.29754727106e-05,0.0010050526272,0.00114007234618,0.000297321749682,0.000156692315646,0.000140629434036,0.000347256429542,10.928745917,"test",632.869676667,0.00112728316688,1.00100505263,1.00112728317,68.6,269.9,0.326046683957,3339,0.388662467581,633.606593484,632.287316516,0.982192151604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:12:00.000+09:00",633.4,633.66,633.4,633.66,174,0.00012137318688,0.000505257839391,0.00150147777023,69.0077282057,633.273916417,633.063093858,0.210822559505,0.121586594376,0.089235965129,632.994455,632.874792,0.222871819044,0.000274198077941,0.00227084968309,-0.180204423367,,,,,"",,,0,-0.000394533345958,-0.000410314679797,-0.000126250670707,0,-0.000288991294118,0.000410364480997,0.00105142311239,0.00124070038802,0.00033270611922,0.000191879863611,0.000140826255609,0.000351721457949,11.6105769019,"test",632.881176667,0.00123059961656,1.00105142311,1.00123059962,96.8,272.8,0.637829912023,3513,0.437683284457,633.713172629,632.275737371,0.963008679182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:13:00.000+09:00",633.8346,633.88,633.41,633.41,32,-0.000394533345958,1.57878118092e-05,0.00118547086903,59.6409888203,633.294852353,633.088790609,0.206061744017,0.138481624304,0.0675801197135,633.031955,632.883068,0.24052383197,0.000291160510428,0.00228504120754,-0.437473042966,,,,,"",,,0,0.00026838856349,-1.57875625582e-05,-0.000252601000931,0,0.000275542088817,0.000741722690402,0.000597197340536,0.000832589820525,0.000325321267453,0.000218628730686,0.000106692536767,0.000379728504396,9.91690315951,"test",632.887343333,0.000825828912794,1.00059719734,1.00082582891,100,272,0.117647058824,3481,0.441911764706,633.755207051,632.308702949,0.761350796898,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:14:00.000+09:00",633.41,633.87,633.4,633.58,107,0.00026838856349,0.000284180612567,0.00124843945069,63.2899502721,633.338721222,633.12517649,0.213544731952,0.153494245833,0.060050486118,633.071455,632.895868,0.256914986829,0.000293056491697,0.00237511152625,-0.311319396709,,,,,"",,,0,0.000268316550396,-0.000825152309101,-0.00053079326999,0,0,0.000742015440236,0.000803297946833,0.00108095507427,0.000337044622544,0.000242264979692,9.47796428518e-05,0.000405497311829,11.1242298595,"test",632.897843333,0.00107783060703,1.00080329795,1.00107783061,117.4,277.15,0.386072523904,3588,0.452282157676,633.823262655,632.319647345,0.838214832421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:15:00.000+09:00",633.58,633.75,633.4,633.75,250,0.000268316550396,0.000268316550396,0.00184956843403,66.5471648648,633.40199488,633.171459713,0.230535167148,0.168902430096,0.061632737052,633.129955,632.914868,0.263563916341,0.000281651878298,0.00243728788552,0.029824266187,,,,,"",,,0,-0.000268244575937,-0.00118343195266,-0.000410256410256,0,0,0.000552416427286,0.000979332908044,0.00131950131404,0.000363763577355,0.000266512710211,9.72508671431e-05,0.000415879946889,11.9731217844,"test",632.913355,0.00132189500094,1.00097933291,1.001321895,130.2,234.7,1.06518960375,3838,0.821474222412,633.901514985,632.358395015,0.901812569562,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:16:00.000+09:00",633.6,633.75,633.4,633.58,858,-0.000268244575937,-4.89280727323e-06,0.0016441647959,60.7429685301,633.429380283,633.201721956,0.227658326723,0.180653609422,0.047004717301,633.181955,632.927068,0.269737922317,0.000290715678621,0.00235396243704,1.10140324454,,,,,"",,,0,-0.00028409987689,1.57833264938e-05,-0.000883866283658,1,-0.000236686390533,0.000552268244576,0.000628642362368,0.00103160700974,0.000359320569972,0.00028513148998,7.41890799914e-05,0.000425736169571,13.2059922134,"test",632.924855,0.00103510708234,1.00062864236,1.00103510708,284.2,276.85,3.09915116489,2980,0.544157486003,633.927198269,632.436711731,0.767057091684,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:17:00.000+09:00",633.0317,633.72,633.01,633.4,79,-0.00028409987689,-0.000410314679797,0.00107472499684,55.2483204288,633.42486024,633.216409219,0.208451020671,0.186213091672,0.0222379289997,633.215955,632.937868,0.30118521358,0.000297266774879,0.00227233222561,-0.37605276062,,,,,"",,,0,0,0.000157878118093,0.000102305020524,1,-0.00086539979166,0.00112061618107,0.000290651236039,0.000730138017275,0.000329098548581,0.000293989724774,3.51088238075e-05,0.000475505547174,10.8205699709,"test",632.933941667,0.000736345932256,1.00029065124,1.00073634593,265.2,277.35,0.284838651523,2901,0.51649540292,633.93539351,632.49651649,0.627908777054,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:18:00.000+09:00",633.0317,633.7928,633,633.4,2970,0,-1.57875625582e-05,0.00101144193691,55.2483204288,633.421035587,633.230008536,0.191027051307,0.187175883599,0.00385116770843,633.247955,632.951372,0.336300555467,0.000297485348896,0.00218516362429,3.24203354024,,,,,"",,,0,-0.000541206188822,-0.000236817177139,0.000157878118093,0,-0.000581465108936,0.00125165772024,0.000240103420468,0.000708787467483,0.000301589913652,0.000295509762549,6.08015110266e-06,0.000530944988107,14.4474198975,"test",632.943108333,0.000721852660454,1.00024010342,1.00072185266,852.8,411.75,7.2131147541,2901,0.313661202186,633.939830198,632.556079802,0.609878920644,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:19:00.000+09:00",633.0417,633.48,633,633.0572,368,-0.000541206188822,-0.000825152309101,0.000722731583939,46.0481877699,633.365060882,633.217207904,0.147852977859,0.179311302451,-0.0314583245918,633.270815,632.956316,0.346564801505,0.000318114383243,0.00199719876979,-0.0779232538629,,,,,"",,,0,-9.0355184334e-05,0.000604684695159,0.000541499251568,1,-0.000565677297127,0.000757814966846,-0.000337320140041,0.000159385406938,0.000233553899804,0.000283246604652,-4.96927048485e-05,0.000547446267897,12.3586480121,"test",632.944448333,0.000178138329459,0.99966267986,1.00017813833,905,429.1,0.857608948963,2533,0.26054532743,633.903198846,632.638431154,0.331103370809,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:20:00.000+09:00",633.01,633.0583,633,633,5,-9.0355184334e-05,-0.00118343195266,1.57980378837e-05,44.7102915983,633.308897669,633.201118429,0.107779239655,0.165004889892,-0.0572256502369,633.271315,632.959316,0.32597445854,0.000289670621963,0.00199443788052,-0.517838894655,,,,,"",,,0,0.000932069510269,0.000821484992101,0.000394944707741,1,-7.45588234364e-05,9.20927840328e-05,-0.000428434059104,6.42758530782e-05,0.000170267361224,0.000260671232056,-9.04038708324e-05,0.000514967549037,8.06022424044,"test",632.946946667,8.3819558041e-05,0.999571565941,1.00008381956,856,413.7,0.0120860526952,2528,0.231810490694,633.90282515,632.63980485,0.285185558653,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:21:00.000+09:00",633.56,633.59,633.02,633.59,312,0.000932069510269,1.57833264938e-05,0.00100354717272,58.2005695582,633.352144182,633.229924472,0.12221970984,0.156447853881,-0.0342281440409,633.303075,632.975116,0.344833425788,0.000353088085855,0.00198491634884,-0.128407344041,,,,,"",,,0,-0.00014204769646,-0.000220963083382,-0.000457709244149,0,0.00088467614534,0.000900473933649,0.000453061119275,0.000971418914357,0.000192900313831,0.000246922858444,-5.40225446123e-05,0.000544253264394,12.194410304,"test",632.958446667,0.000997780085974,1.00045306112,1.00099778009,746.8,413.35,0.75480827386,2840,0.308334341357,633.931601814,632.674548186,0.728251996383,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:22:00.000+09:00",633,633.5,633,633.5,118,-0.00014204769646,0.000157878118093,0.00142080033993,55.9576621682,633.374891231,633.249930066,0.124961164147,0.150150515935,-0.0251893517871,633.348015,632.988496,0.362345323946,0.000327947720928,0.00171861439139,-0.381676990703,,,,,"",,,0,-0.000394632991318,-0.000789265982636,-0.000473559589582,0,-0.000931201565681,0.000789153869221,0.000239970752889,0.000808077876979,0.000197255192024,0.000237017389005,-3.97621969805e-05,0.000571973676315,11.2219580015,"test",632.96678,0.000842413878339,1.00023997075,1.00084241388,754.6,418.4,0.282026768642,2722,0.292543021033,633.892255507,632.803774493,0.639630363909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:23:00.000+09:00",633.29,633.53,633.05,633.25,175,-0.000394632991318,-0.000236817177139,0.000553009954179,50.1734972928,633.355677195,633.249935247,0.105741948415,0.141268802431,-0.0355268540159,633.365515,632.995812,0.370749229378,0.000329335383555,0.00160004184371,-0.298868323756,,,,,"",,,0,0.000300039478879,0.000157915515199,-7.89577575996e-05,1,-0.000331491712707,0.000757695343331,-0.000182382837815,0.000401563478274,0.000166982942621,0.000223085357174,-5.61024145533e-05,0.00058547055567,11.6156602865,"test",632.97101,0.000440762682006,0.999817617162,1.00044076268,195.6,410.7,0.426101777453,2547,0.236669101534,633.872220663,632.858809337,0.386013707371,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:24:00.000+09:00",633.49,633.49,633.0914,633.44,150,0.000300039478879,0.000604684695159,0.000853215357877,54.0600940112,633.368649934,633.264014117,0.104635817018,0.133942205348,-0.0293063883299,633.392515,633.006412,0.372738570137,0.000334524867518,0.00145250748279,-0.341028287871,,,,,"",,,0,0.000126294518818,0.000236802222783,-0.000378883556454,1,0.000378997236478,0.000629451243585,7.49693103022e-05,0.000684966205366,0.000165186627018,0.000211452079673,-4.62654526552e-05,0.000588435479504,11.4618111019,"test",632.979343333,0.000727759399289,1.00007496931,1.0007277594,152,417.9,0.358937544867,2697,0.250538406317,633.852518684,632.932511316,0.5516137171,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:25:00.000+09:00",633.45,633.5899,633.0001,633.52,99,0.000126294518818,0.000821484992101,0.000979617633117,55.6294621693,633.39193456,633.282976034,0.108958525274,0.128945469333,-0.019986944059,633.423515,633.020612,0.388242957984,0.000334851095375,0.00127278986654,-0.413170745923,,,,,"",,,0,-0.000110493749211,-7.89241065791e-05,-0.000505114282106,0,1.57868148523e-05,0.000931106339985,0.000152323047243,0.000788896902459,0.000171989085229,0.000203538119291,-3.1549034062e-05,0.000612834571891,11.0464273642,"test",632.991343333,0.000835172032342,1.00015232305,1.00083517203,170.8,422.65,0.234236365787,2796,0.259434520289,633.826622516,633.020407484,0.61967650847,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:26:00.000+09:00",633.45,633.5,633.45,633.45,47,-0.000110493749211,-0.000220963083382,0.000663475664661,53.8945700177,633.400867704,633.29534818,0.105519524332,0.124260280333,-0.0187407560009,633.444515,633.032676,0.365511318128,0.000334551987456,0.00113796239894,-0.402603285957,,,,,"",,,0,-0.000710395453469,-4.73596968981e-05,-0.000394664140816,0,-0.000110493749211,7.8924106579e-05,8.65900622737e-06,0.000659245590033,0.00016657908964,0.000196164307101,-2.95852174613e-05,0.00057701684131,10.3013622596,"test",632.999343333,0.000711938600589,1.00000865901,1.0007119386,117.8,304.35,0.154427468375,2749,-0.0438639724002,633.80493302,633.08409698,0.507609219984,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:27:00.000+09:00",633.5323,633.5414,633,633,117,-0.000710395453469,-0.000789265982636,-0.000536836454353,44.3245814021,633.33919575,633.273470537,0.0657252127755,0.112553266822,-0.0468280540461,633.427515,633.035676,0.378074795405,0.000354335217658,0.00128673963638,-0.300379987616,,,,,"",,,0,0.000552922590837,0.000916271721959,0.000331753554502,1,0.000129923435157,0.000854684663351,-0.000674923317785,-5.63570132818e-05,0.000103831299803,0.000177809268281,-7.39779684772e-05,0.000597274558301,11.2126578592,"test",633.001676667,-2.64875549094e-06,0.999325076682,0.999997351245,117.6,308.55,0.379192999514,2632,-0.0675741370929,633.835043145,633.019986855,-0.0245220545799,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:28:00.000+09:00",633.282,633.35,633.282,633.35,62,0.000552922590837,0.000157915515199,-7.89390590463e-05,51.533184428,633.340857942,633.279139386,0.0617185559972,0.102386324657,-0.0406677686595,633.425015,633.050676,0.376069452876,0.000375623919167,0.00129071050202,-0.390834089795,,,,,"",,,0,0.000378937396384,-0.000157890581827,-6.31562327308e-05,0,0.000445497630332,0.000107424960506,-0.000118427593201,0.000472827865679,9.74477871591e-05,0.000161658363712,-6.42105765525e-05,0.000593778247218,10.5781830429,"test",633.012096667,0.000533802331919,0.999881572407,1.00053380233,95,310.85,0.199453112434,2694,-0.0596750844459,633.83379916,633.01623084,0.408246200046,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:29:00.000+09:00",633.542,633.59,633.542,633.59,157,0.000378937396384,0.000236802222783,0.000299968424377,55.7628198554,633.37918749,633.302166098,0.0770213912165,0.0973133379687,-0.0202919467522,633.434515,633.072076,0.366350206242,0.000384786849678,0.0013096980949,-0.253357511252,,,,,"",,,0,-0.000189396928613,-0.000546567969823,-0.000473492321533,0,0.000303149917108,7.57874792769e-05,0.000245463416214,0.000818112217605,0.000121563457783,0.00015359039437,-3.20269365871e-05,0.000578213365492,11.5076579158,"test",633.025096667,0.000892386946912,1.00024546342,1.00089238695,96.4,317.7,0.494176896443,2851,-0.0336795719232,633.849318989,633.019711011,0.687419846734,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:30:00.000+09:00",633.55,633.57,633.35,633.47,282,-0.000189396928613,-7.89241065791e-05,-0.000173616591433,53.2600841752,633.393158645,633.314598239,0.0785604058046,0.0935627515359,-0.0150023457312,633.429015,633.081476,0.35732519151,0.000382059622635,0.00129400211903,-0.0639174621337,,,,,"",,,0,-7.89303360855e-05,3.15721344342e-05,-0.000205218873822,1,-6.31323095378e-05,0.000347227702457,6.47033827461e-05,0.000613702998317,0.000124015984663,0.000147698788476,-2.36828038127e-05,0.000564075949153,12.0931253115,"test",633.03543,0.000686486062873,1.00006470338,1.00068648606,133,322.5,0.874418604651,2569,-0.105736434109,633.838844244,633.019185756,0.550002532295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:31:00.000+09:00",633.47,633.57,633,633.42,137,-7.89303360855e-05,-4.73596968981e-05,-0.000257424795579,52.2086403316,633.397288084,633.322405777,0.0748823071965,0.089826662668,-0.0149443554715,633.42086,633.094876,0.372516249259,0.000382348182424,0.0012746194855,-0.297007449185,,,,,"",,,0,0.00025259701304,-0.000631492532601,-0.000331533579615,0,0,0.000899805831373,-1.35770710186e-06,0.000513547040617,0.000118219044546,0.000141812166758,-2.3593122212e-05,0.0005881030742,11.3711261586,"test",633.045763333,0.00059116842469,0.999998642293,1.00059116842,151,324.95,0.421603323588,2432,-0.139559932297,633.824545285,633.017174715,0.498934813788,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:32:00.000+09:00",633.4,633.58,633.4,633.58,7,0.00025259701304,0.000916271721959,-0.000126250670707,55.2529137578,633.42539761,633.341486831,0.083910779145,0.0886434859634,-0.00473270681844,633.41686,633.110476,0.358765088598,0.000385705504635,0.00124920205532,-0.48691215643,,,,,"",,,0,-0.000520849774298,-0.00018182392121,-0.000552416427286,0,-3.15746266301e-05,0.00028417163967,0.00025755550618,0.000741614643571,0.00013243912236,0.000139908908052,-7.46978569153e-06,0.000566250652795,8.39752187408,"test",633.058246667,0.000824179032626,1.00025755551,1.00082417903,129,316.6,0.0221099178774,2439,-0.169614655717,633.812492822,633.021227178,0.70617601859,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:33:00.000+09:00",633.44,633.5,633.25,633.25,50,-0.000520849774298,-0.000157890581827,-0.000252601000931,48.4043803901,633.398413362,633.334710028,0.0637033337583,0.0836554555224,-0.0199521217641,633.40886,633.119276,0.356710439413,0.00039297765849,0.00127020316663,-0.420959674193,,,,,"",,,0,-9.94867745763e-06,0.000394788787998,0.000236873272799,1,-0.000220966570914,0.000394583162347,-0.000250801670188,0.000206476101669,0.000100597447704,0.000132104943581,-3.15074958769e-05,0.000563301128168,10.3629198769,"test",633.064343333,0.000293266661789,0.99974919833,1.00029326666,126.6,317.5,0.157480314961,2389,-0.171968503937,633.81113897,633.00658103,0.302549956749,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:34:00.000+09:00",633.0775,633.5,633.0775,633.2437,986,-9.94867745763e-06,-0.000546567969823,-0.00053079326999,48.2813441542,633.374611306,633.327968545,0.0466427616319,0.0762529167443,-0.0296101551124,633.392045,633.13195,0.36140969374,0.000387674675832,0.00126420533859,0.961417772865,,,,,"",,,0,0.000388949783472,0.000246824405833,-6.9009766698e-05,1,-0.000272404263719,0.000667193051717,-0.000234207235741,0.000176503491887,7.36568901229e-05,0.000120416384315,-4.67594941922e-05,0.000570727657836,13.3445132963,"test",633.069905,0.000274527344654,0.999765792764,1.00027452734,292.4,361.45,2.72790150782,1403,-0.302254807027,633.792413802,632.991676198,0.314739561216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:35:00.000+09:00",633.3,633.55,633.03,633.49,19,0.000388949783472,3.15721344342e-05,-0.000410256410256,53.2811075746,633.392363413,633.339970875,0.0523925383234,0.0714808410601,-0.0190883027367,633.379045,633.14575,0.372737572759,0.000393114502851,0.00116411257183,-0.506323958965,,,,,"",,,0,-0.00074192173515,-0.000378853651991,1.5785568833e-05,0,8.89073195673e-05,0.000821168848581,0.000175179461455,0.000543713670983,8.27046020038e-05,0.000112836573679,-3.01319716755e-05,0.000588387461142,9.39576627197,"test",633.081238333,0.000645670163505,1.00017517946,1.00064567016,239.8,349.9,0.0543012289225,1422,-0.345241497571,633.747707255,633.010382745,0.650483265703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:36:00.000+09:00",633.03,633.4,633.02,633.02,43,-0.00074192173515,-0.000631492532601,-0.000883866283658,44.4503910932,633.335076734,633.316269328,0.0188074056648,0.060946153981,-0.0421387483162,633.351045,633.15475,0.37968488899,0.000420635884726,0.00122497631569,-0.412030757435,,,,,"",,,0,0.000702663422957,0.000442324097185,0.000284351205333,1,-0.000726136166317,0.000599851615653,-0.000522688014196,-0.000212823168428,2.9710602611e-05,9.62784019163e-05,-6.65677993053e-05,0.000599799199062,10.2117388701,"test",633.084125,-0.000101289856226,0.999477311986,0.999898710144,221,309.15,0.139091056122,1379,-0.258935791687,633.738965015,632.963124985,0.0733076570546,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:37:00.000+09:00",633.4929,633.55,633,633.4648,85,0.000702663422957,-0.00018182392121,0.000102305020524,52.477728103,633.35503416,633.3272716,0.0277625592155,0.0543094350279,-0.0265468758124,633.354285,633.168046,0.391850254062,0.000446660258979,0.00123335328258,-0.347531170779,,,,,"",,,0,5.55674127434e-05,-0.000418018491319,5.54095507754e-05,0,0.000747053805567,0.000868850905185,0.000174491595963,0.000468681263804,4.38265223506e-05,8.57339429562e-05,-4.19074206056e-05,0.000618582522758,10.8938742622,"test",633.094371667,0.000585107607825,1.0001744916,1.00058510761,236.6,309.45,0.274680885442,1464,-0.232186136694,633.744859793,632.963710207,0.641477383997,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:38:00.000+09:00",633.35,633.5,633.02,633.5,127,5.55674127434e-05,0.000394788787998,0.000157878118093,53.0558698824,633.377336597,633.340066297,0.0372702999266,0.0509016080077,-0.0136313080811,633.359285,633.182046,0.398146664487,0.000446791984551,0.00124832526613,-0.190735153787,,,,,"",,,0,-0.000157853196527,-0.000473559589582,-1.57853196525e-06,0,-0.000181225539288,0.000757737446501,0.000222172475138,0.000502152583145,5.88323597894e-05,8.03498153239e-05,-2.15174555344e-05,0.000628487236759,11.2954595155,"test",633.109371667,0.000616999764677,1.00022217248,1.00061699976,252,167.3,0.759115361626,1591,-0.391512253437,633.754604199,632.963965801,0.677976430635,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:39:00.000+09:00",633.5,633.5,633.01,633.4,71,-0.000157853196527,0.000246824405833,0.000541499251568,51.1519808324,633.380823274,633.34450583,0.0363174437892,0.047984775164,-0.0116673313747,633.376425,633.19782,0.404707617023,0.000430755075001,0.00116954693012,-0.393374317161,,,,,"",,,0,-0.000236817177139,-0.000315756236186,9.67792863911e-05,0,0,0.000773480662983,3.72211517026e-05,0.000319299899042,5.73372967939e-05,7.575746e-05,-1.84201632061e-05,0.000638944769535,10.7138042473,"test",633.124038333,0.000435872988479,1.00003722115,1.00043587299,69,152.45,0.465726467694,1520,-0.332240078714,633.746806727,633.006043273,0.531825274167,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:40:00.000+09:00",633.35,633.35,633.2,633.25,158,-0.000236817177139,-0.000378853651991,0.000394944707741,48.3492958129,633.360696617,633.337505398,0.0231912181115,0.0430260637535,-0.019834845642,633.388925,633.206896,0.390085644379,0.00043392398494,0.00105397813962,-0.0102803439112,,,,,"",,,0,7.89577575997e-05,-7.89577575996e-05,-0.000394788787998,0,-7.89390590463e-05,0.000236817177139,-0.000219336010651,6.80725372262e-05,3.66225315618e-05,6.79448302463e-05,-3.13222986846e-05,0.000616005755039,11.5134703165,"test",633.128205,0.000192370200914,0.999780663989,1.0001923702,96.8,160.1,0.986883198001,1362,-0.36414740787,633.72271404,633.05513596,0.291897002029,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:41:00.000+09:00",633.2958,633.34,633,633.3,518,7.89577575997e-05,0.000442324097185,-0.000457709244149,49.3456010905,633.351358676,633.334727221,0.0166314547671,0.0377471419562,-0.0211156871891,633.374425,633.217096,0.386508098352,0.000380837154592,0.00101866420812,1.60553947109,,,,,"",,,0,-0.000157903047529,-0.000157903047529,0.00498973630191,0,7.23253059614e-05,0.000536912751678,-0.00011750553395,0.000130925081656,2.62615739256e-05,5.96038875039e-05,-3.33423135783e-05,0.000610308066243,12.7009225341,"test",633.137371667,0.000256861055137,0.999882494466,1.00025686106,191.8,170.4,3.03990610329,1880,-0.281690140845,633.697022929,633.051827071,0.384647430416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:42:00.000+09:00",633.2717,633.3,633.0306,633.2,731,-0.000157903047529,-0.000418018491319,-0.000473559589582,47.3772580659,633.328072725,633.324747427,0.00332529881621,0.0308627733282,-0.027537474512,633.359425,633.226896,0.378143234184,0.000381100934722,0.00102858057122,2.13680227057,,,,,"",,,0,0,1.57927984838e-05,0.00615919140872,1,-4.46865624506e-05,0.000425390810042,-0.000251713314284,-4.24745066419e-05,5.25157741031e-06,4.87409559826e-05,-4.34893785723e-05,0.000597193989551,13.0452019482,"test",633.144038333,8.83869440103e-05,0.999748286686,1.00008838694,321,201.05,3.63591146481,1149,-0.391196219846,633.6851556,633.0336944,0.255280897454,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:43:00.000+09:00",633.2,633.4,633,633.2,289,0,-0.000473559589582,-7.89577575996e-05,47.3772580659,633.308369229,633.315506877,-0.00713764728573,0.0232626892054,-0.0304003364912,633.356925,633.237696,0.379704431742,0.000371474871383,0.00104141518319,0.330778581823,,,,,"",,,0,0,0.000173720783323,0.00649084017688,1,0,0.000631711939356,-0.000247767086465,-5.95289892533e-05,-1.12723425233e-05,3.67382962815e-05,-4.80106388047e-05,0.000599659557394,12.1172184807,"test",633.150538333,7.8119915679e-05,0.999752232914,1.00007811992,353.4,206.75,1.39782345828,1149,-0.338089480048,633.686718759,633.027131241,0.26208615885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:44:00.000+09:00",633.33,633.33,633,633.2,68,0,-0.000315756236186,-0.000378883556454,47.3772580659,633.29169704,633.306950812,-0.0152537714706,0.0155593970702,-0.0308131685408,633.344925,633.245896,0.376154115189,0.000364898547596,0.00105555263254,-0.538107630772,,,,,"",,,0,0,0.000142135186355,0.00693303853443,1,0.00020530638029,0.000521162349968,-0.000228824759273,-7.24773745711e-05,-2.40899738955e-05,2.45726422461e-05,-4.86626161415e-05,0.000594052614007,10.6703172576,"test",633.160371667,6.25881452894e-05,0.999771175241,1.00006258815,352.8,202.65,0.335553910683,1149,-0.381939304219,633.679189451,633.010660549,0.283218048803,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:45:00.000+09:00",633.26,633.26,633.15,633.2,202,0,-7.89577575996e-05,-0.000505114282106,47.3772580659,633.277589803,633.299028529,-0.0214387260717,0.00815977244184,-0.0295984985135,633.328925,633.258296,0.357143106961,0.000363421383803,0.00104153399574,-0.0232838311393,,,,,"",,,0,0,0.000221099178775,0.00758054327227,1,9.47567909033e-05,0.000173720783323,-0.000203567206409,-9.20572227293e-05,-3.38577480601e-05,1.28865641848e-05,-4.6744312245e-05,0.000564028911815,11.7590618436,"test",633.167038333,5.20584058727e-05,0.999796432794,1.00005205841,361.6,207.8,0.972088546679,1149,-0.396294513956,633.658741803,632.999108197,0.304550588612,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:46:00.000+09:00",633.25,633.5899,633.161,633.2,170,0,-0.000157903047529,-0.000394664140816,47.3772580659,633.26565291,633.291693083,-0.0260401722568,0.00131978350211,-0.0273599557589,633.316425,633.271496,0.362268599321,0.000362922214427,0.00104044086967,-0.1782531774,,,,,"",,,0,1.57927984838e-05,1.57927984838e-05,0.00915982312066,1,7.89639924195e-05,0.000677353126974,-0.000183833855249,-0.000112899444317,-4.11247192937e-05,2.08430748912e-06,-4.32090267828e-05,0.000572123498612,11.5865940549,"test",633.177538333,3.54745159248e-05,0.999816166145,1.00003547452,292,213.95,0.79457817247,1149,-0.373919139986,633.645889146,632.986960854,0.323311578189,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:47:00.000+09:00",633.4,633.43,633.21,633.21,1968,1.57927984838e-05,1.57927984838e-05,0.000331753554502,47.6795643052,633.257090924,633.285641743,-0.0285508190143,-0.00465433700117,-0.0238964820131,633.326925,633.281296,0.352820842227,0.000326499669597,0.000949196929321,3.6643644892,,,,,"",,,0,0.000157925490753,3.15850981507e-05,0.00852797650069,1,0.000315855969678,0.000347441566645,-0.000184620289118,-0.000112581881781,-4.50890210425e-05,-7.35038455042e-06,-3.7738636492e-05,0.000557194046567,14.0355760008,"test",633.184371667,4.04753093732e-05,0.999815379711,1.00004047531,539.4,306.5,6.42088091354,3117,0.07911908646,633.627500986,633.026349014,0.305498434081,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:48:00.000+09:00",633.21,633.5,633.21,633.31,13,0.000157925490753,0.000173720783323,-6.31562327308e-05,50.7278775359,633.265230782,633.287446058,-0.0222152765134,-0.00816652490362,-0.0140487516098,633.324925,633.292296,0.348333639211,0.000304680228323,0.000948857360151,-0.639859282571,,,,,"",,,0,-3.15801108461e-05,0.000142110498808,0.00900033159116,1,0,0.000457983923185,-2.3566102345e-05,2.79554956086e-05,-3.50780447386e-05,-1.28949880842e-05,-2.21830566544e-05,0.000550020746886,9.01603084575,"test",633.192871667,0.000184980498952,0.999976433898,1.0001849805,484.2,304.05,0.0427561256372,3130,0.0716987337609,633.625392508,633.024457492,0.475163703909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:49:00.000+09:00",633.21,633.5,633.2,633.29,282,-3.15801108461e-05,0.000142135186355,-0.000473492321533,50.0991917553,633.269041431,633.287635239,-0.0185938084401,-0.0102519816109,-0.00834182682917,633.309925,633.306096,0.34488123641,0.000291806760573,0.000868147192136,-0.0623816079491,,,,,"",,,0,7.89527704528e-05,-0.000142114986815,0.00980593409023,0,-0.000157900554231,0.000473701662693,-3.14616891567e-05,-2.54158298836e-05,-2.93606537922e-05,-1.61884470162e-05,-1.3172206776e-05,0.000544586581834,12.0928411235,"test",633.204183333,0.000135527636939,0.999968538311,1.00013552764,527,310.3,0.90879793748,2848,-0.000483403158234,633.584828117,633.035021883,0.463759959784,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:50:00.000+09:00",633.3469,633.3469,633.21,633.34,747,7.89527704528e-05,0.000221099178775,-0.000205218873822,51.7104487209,633.279958134,633.291514111,-0.0115559766624,-0.0105127806212,-0.0010431960412,633.303425,633.313096,0.330025433809,0.000290040655371,0.000838273722541,0.892164080164,,,,,"",,,0,-0.000205260997253,0.000252628919696,0.0102472605552,1,8.98482527754e-05,0.000216172685499,5.77527272965e-05,4.24813574356e-05,-1.82460868766e-05,-1.65989525708e-05,-1.64713430574e-06,0.000521087305095,13.0670747016,"test",633.213246667,0.000200174797354,1.00005775273,1.0002001748,636,333.55,2.23954429621,3595,0.153800029981,633.56886581,633.03798419,0.568894832014,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:51:00.000+09:00",633.33,633.4225,633.21,633.21,390,-0.000205260997253,1.57927984838e-05,-0.000331533579615,47.4229516113,633.269195344,633.285476028,-0.0162806842252,-0.011666361342,-0.00461432288319,633.292925,633.3182,0.321630759966,0.000292830460688,0.000829837626703,0.0949420146237,,,,,"",,,0,3.15850981507e-05,-1.57925490754e-05,0.0124287361223,0,-1.57893074809e-05,0.000335522783971,-0.000130942565006,-0.000170846187588,-2.57113504607e-05,-1.84241584024e-05,-7.28719205823e-06,0.00050793695609,12.4169529092,"test",633.220246667,-1.61818367627e-05,0.999869057435,0.999983818163,680,346.2,1.12651646447,3205,0.111640670133,633.555690149,633.030159851,0.342207004367,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:52:00.000+09:00",633.22,633.4225,633.2,633.23,217,3.15850981507e-05,3.15850981507e-05,-0.000552416427286,48.1354234403,633.263165291,633.281366693,-0.0182014017263,-0.0129733694189,-0.00522803230743,633.275425,633.330776,0.314549991397,0.000286568852065,0.00072107646498,-0.306459287875,,,,,"",,,0,0.000268464854792,0.000426227437108,0.0122862151193,1,1.57925490754e-05,0.000351384216926,-7.17302428084e-05,-0.000159120642513,-2.87437451262e-05,-2.04876102188e-05,-8.25613490742e-06,0.00049673892803,11.8307383362,"test",633.228913333,1.71607240929e-06,0.999928269757,1.00000171607,329.8,356.7,0.608354359406,3422,0.137790860667,633.503745002,633.047104998,0.400523389277,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:53:00.000+09:00",633.24,633.5,633.23,633.4,102,0.000268464854792,0.000142110498808,0.000236873272799,53.858936813,633.284216785,633.290154345,-0.00593756043247,-0.0115662076216,0.00562864718911,633.282925,633.340776,0.311367849154,0.000269779707433,0.000739839276152,-0.566440054591,,,,,"",,,0,-0.000315756236186,0.000156299336912,0.0104357436059,1,1.57920502819e-05,0.000426385357611,0.000184869977349,9.35104800512e-05,-9.37410867141e-06,-1.82605109277e-05,8.88640225626e-06,0.00049158170059,11.0760904255,"test",633.241246667,0.000250699609618,1.00018486998,1.00025069961,347.6,359.3,0.283885332591,3524,0.157946006123,633.51718879,633.04866121,0.749878565937,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:54:00.000+09:00",633.3,633.4225,633.2,633.2,218,-0.000315756236186,-0.000142114986815,-6.9009766698e-05,47.2522980965,633.271260356,633.283476246,-0.0122158892145,-0.0116961439402,-0.000519745274358,633.28074,633.346776,0.305020145643,0.000279089065388,0.000746875870058,-0.23845236942,,,,,"",,,0,0.000473783954517,0.000412665824384,0.00928616550853,1,-0.000157878118093,0.000351278812757,-0.000127494797963,-0.000231746660064,-1.92923076667e-05,-1.84714844286e-05,-8.20823238089e-07,0.000481712169367,11.8352886352,"test",633.24808,-7.59260099136e-05,0.999872505202,0.99992407399,334.8,320.9,0.679339358055,3306,0.296509816142,633.517231052,633.044248948,0.329295866858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:55:00.000+09:00",633.3,633.5,633.3,633.5,85,0.000473783954517,0.000252628919696,1.5785568833e-05,55.9757888859,633.306451071,633.299515042,0.00693602856848,-0.00796970943844,0.0149057380069,633.28124,633.358776,0.304661563811,0.000285589078747,0.000752569449229,-0.556980088851,,,,,"",,,0,-0.000473559589582,-0.000789265982636,0.00994475138122,0,0.000157927984839,0.000315855969678,0.000345438939578,0.000222976305613,1.09487428074e-05,-1.25804411025e-05,2.35291839099e-05,0.000480918017066,10.893929827,"test",633.263413333,0.000373599140082,1.00034543894,1.00037359914,202.4,324.2,0.262183837138,3391,0.30367057372,633.519534057,633.042945943,0.959012706311,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:56:00.000+09:00",633.23,633.5,633,633.2,2132,-0.000473559589582,-1.57925490754e-05,0.000284351205333,47.5134896958,633.290073983,633.292143558,-0.00206957463377,-0.00678968247751,0.00472010784374,633.29024,633.362176,0.318614309253,0.000255047724959,0.000663434406375,2.95186061041,,,,,"",,,0,0.000473626026532,0.00514845230575,0.0122867972205,1,-0.000426203630624,0.000789265982636,-0.000142493906112,-0.000256055707375,-3.26843751384e-06,-1.07228087137e-05,7.45437119985e-06,0.000503181158012,14.115602854,"test",633.274413333,-0.00011750566858,0.999857506094,0.999882494331,550.8,428.65,4.97375481162,1259,-0.0139974338038,633.500313267,633.080166733,0.285217792833,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:57:00.000+09:00",633.0501,633.5,633.0501,633.4999,142,0.000473626026532,0.000426227437108,5.54095507754e-05,54.8601238087,633.322354909,633.307532924,0.0148219849615,-0.00246734898971,0.0172893339512,633.291995,633.365374,0.327991858592,0.000227538610327,0.000683316132225,-0.503060808019,,,,,"",,,0,-1.420678993e-06,0.00568287382524,0.0113182338308,1,-0.000236734049273,0.00071051800379,0.000328292480628,0.00021239872832,2.33969807438e-05,-3.89478986454e-06,2.72917706083e-05,0.000517745714865,11.4070980159,"test",633.287411667,0.000335532223472,1.00032829248,1.00033553222,535.8,431.5,0.329084588644,1401,-0.00730011587486,633.508364318,633.075625682,0.980440114239,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:58:00.000+09:00",633.2548,633.5,633.23,633.499,91,-1.420678993e-06,0.000156299336912,-1.57853196525e-06,54.8353180905,633.349531077,633.32171567,0.0278154064683,0.0035892021019,0.0242262043664,633.291945,633.367354,0.323849582979,0.000227216525934,0.000682710100689,-0.587528996768,,,,,"",,,0,-5.95107490303e-05,0.00601579481578,0.0111618171457,1,-0.000386898245761,0.000426203697901,0.000326950313571,0.000207850940167,4.39075775468e-05,5.66567919113e-06,3.82418983557e-05,0.00051120772563,10.9621352741,"test",633.299728333,0.000314656169506,1.00032695031,1.00031465617,533.6,429.7,0.211775657435,1310,-0.032697230626,633.508122404,633.075767596,0.978900653793,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T08:59:00.000+09:00",633.25,633.5,633.25,633.4613,427,-5.95107490303e-05,0.000412665824384,9.67792863911e-05,53.7391693316,633.366726296,633.33205525,0.0346710454668,0.00980557077488,0.0248654746919,633.29501,633.36858,0.318574612766,0.000224799663661,0.00070684804288,-0.035927227255,,,,,"",,,0,-0.000728221282026,0.00651768308498,0.0115692939727,1,-0.000393055079803,0.00039463361426,0.000262579046691,0.000146391852908,5.47326971147e-05,1.54793525269e-05,3.92533445878e-05,0.000502910931995,12.507986619,"test",633.314083333,0.000232454433812,1.00026257905,1.00023245443,575.4,447.5,0.954189944134,883,-0.0711731843575,633.518831669,633.071188331,0.871478777279,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-03T09:00:00.000+09:00",633.48,633.5,633,633,416,-0.000728221282026,-0.000789265982636,-0.000394788787998,42.5349450613,633.310306865,633.307458565,0.00284830057421,0.00841411673474,-0.00556581616053,633.28251,633.35698,0.331533568997,0.000271811342972,0.000814239807466,-0.078332997803,,,,,"",,,0,0.00546603475513,0.00789889415482,0.0126382306477,1,2.95203511247e-05,0.000789314201199,-0.000446104219742,-0.000563631587356,4.49968495137e-06,1.32924434988e-05,-8.79275854744e-06,0.000523749714055,12.4811594799,"test",633.31425,-0.000496199161791,0.99955389578,0.999503800838,641.6,460.4,0.903562119896,467,-0.0971980886186,633.540331915,633.024688085,-0.0478781750195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:01:00.000+09:00",634,637.11,633,636.46,1206,0.00546603475513,0.00514845230575,0.00498973630191,78.59057771,633.79487504,633.540980153,0.253894887333,0.0575102708544,0.196384616479,633.44051,633.414518,0.601424028354,0.0012269926123,0.00444935103811,1.20607985396,,,,,"",,,0,0.00100556201489,0.00399082424661,0.00697608647833,1,0.00157977883096,0.00649289099526,0.00476680911993,0.00480803946461,0.000398917272622,9.0359599746e-05,0.000308557672876,0.000944951808997,13.5509872524,"test",633.37267,0.00487442882561,1.00476680912,1.00487442883,456.4,494.8,2.43734842361,1673,-0.0209175424414,634.849709595,632.031310405,1.57134929995,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:02:00.000+09:00",636.88,637.14,636.46,637.1,476,0.00100556201489,0.00568287382524,0.00615919140872,80.9691484601,634.303355803,633.804611252,0.498744550607,0.145757126805,0.352987423802,633.63551,633.483318,0.607036597758,0.00123385258063,0.00669611929042,-0.0103033859079,,,,,"",,,0,0.00032961858421,0.0023701145817,0.00596452676189,1,0.000659900072275,0.00106840964083,0.00546763864292,0.00570919848595,0.000782835584064,0.000228782179885,0.000554053404179,0.000952812113887,12.6223477809,"test",633.44765,0.00576582768915,1.00546763864,1.00576582769,523.2,482.05,0.987449434706,2149,0.103723680116,635.756959481,631.514060519,1.31653841662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:03:00.000+09:00",637.11,637.97,637.11,637.31,629,0.00032961858421,0.00601579481578,0.00649084017688,81.688050493,634.765916449,634.064269678,0.701646770544,0.256935055553,0.444711714992,633.84101,633.561318,0.625819697918,0.00123183060569,0.00834477440243,0.221654991889,,,,,"",,,0,0.000439346628799,0.00266746167485,0.00547614190896,1,1.56961230575e-05,0.00134986658295,0.00547296553121,0.0059168416592,0.00110095051159,0.000403155537419,0.000697794974175,0.000981970623272,12.9013899447,"test",633.52115,0.0059806211679,1.00547296553,1.00598062117,630.8,499.05,1.26039475003,2778,0.163210099188,636.485640118,631.196379882,1.15585542128,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:04:00.000+09:00",637.86,637.86,637.3,637.59,311,0.000439346628799,0.00651768308498,0.00693303853443,82.6302203784,635.200390841,634.325434887,0.874955954022,0.380539235247,0.494416718775,634.06051,633.641518,0.621118290924,0.00122976715629,0.00973753982714,-0.34535491289,,,,,"",,,0,0.000643046471871,0.0029956555153,0.00426606439875,1,0.00086300230657,0.000878693257598,0.00556648765273,0.00623141301167,0.00137228619336,0.000596840030814,0.000775446162542,0.000974165672177,12.1974933988,"test",633.599316667,0.00629843377093,1.00556648765,1.00629843377,607.6,511.2,0.608372456964,3089,0.189749608764,637.147604734,630.973415266,1.07165236308,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:05:00.000+09:00",637.59,638.04,637.59,638,959,0.000643046471871,0.00789889415482,0.00758054327227,83.9337465612,635.631099943,634.597624896,1.03347504701,0.5111263976,0.522348649414,634.30051,633.726518,0.608895555858,0.0012286993971,0.0110382893909,0.703205365257,,,,,"",,,0,0.00156739811912,0.00286833855799,0.00413793103448,1,0,0.000705782713029,0.00583239322951,0.00674341672412,0.00161986684485,0.000801138554232,0.000818728290617,0.000954381748993,13.3242309926,"test",633.684316667,0.00681046259127,1.00583239323,1.00681046259,716.2,549.05,1.74665331026,4048,0.264001457062,637.801306295,630.799713705,1.02837835855,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:06:00.000+09:00",638.04,639,637.66,639,1695,0.00156739811912,0.00399082424661,0.00915982312066,86.5792232002,636.149392259,634.923726755,1.22566550395,0.65403421887,0.57163128508,634.59051,633.834918,0.661117301868,0.00125183205593,0.0126435289215,1.70738355922,,,,,"",,,0,-0.000610328638498,0.00325508607199,0.000672926447574,1,6.26959247649e-05,0.00210031347962,0.006948559631,0.00814893886928,0.0019180993802,0.00102352772906,0.000894571651143,0.00103461236599,13.8953433975,"test",633.783816667,0.00823022487505,1.00694855963,1.00823022488,814,625.3,2.71069886455,5743,0.367343675036,638.602241733,630.578778267,1.04957438498,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:07:00.000+09:00",639.03,639.06,638.21,638.61,1017,-0.000610328638498,0.0023701145817,0.00852797650069,80.978931485,636.527947296,635.196784033,1.33116326361,0.789460027819,0.541703235795,634.86051,633.939118,0.674608923163,0.0012701640431,0.013605674876,0.791745722149,,,,,"",,,0,0.000626360376442,0.00375816225866,0.00150326490346,1,4.69483568075e-05,0.00133020344288,0.00590600602958,0.00736802930656,0.00208446980726,0.00123621620053,0.000848253606731,0.00105637074766,13.3839078752,"test",633.87165,0.0074752514961,1.00590600603,1.0074752515,922.2,577.75,1.76027693639,4726,0.139247079186,639.179362845,630.541657155,0.934084018868,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:08:00.000+09:00",638.84,639.01,638.45,639.01,723,0.000626360376442,0.00266746167485,0.00900033159116,82.2472890794,636.909801558,635.479244475,1.43055708371,0.917679438996,0.512877644711,635.14551,634.051318,0.666422571508,0.00126933299192,0.0145294424886,0.203228270218,,,,,"",,,0,0.000766811161015,0.00156492073676,0.00079810957575,1,0.000360157216454,0.00087690452702,0.00608441678191,0.00782063195711,0.00223870844542,0.00143609558379,0.000802612861631,0.0010428985016,13.0433314903,"test",633.96515,0.0079576140739,1.00608441678,1.00795761407,941,613.25,1.17896453322,5449,0.189074602528,639.75966508,630.53135492,0.918764641981,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:09:00.000+09:00",639.23,640,639.04,639.5,1238,0.000766811161015,0.0029956555153,0.00980593409023,83.68269887,637.308293626,635.777078217,1.53121540904,1.040386633,0.490828776033,635.45601,634.180174,0.689535244972,0.00126614471011,0.0154215203715,1.04747707556,,,,,"",,,0,0.00051602814699,-0.000656763096169,-0.0010164190774,0,0.000344282562088,0.00150232390729,0.00636391809403,0.0083885088467,0.00239439469748,0.00162687511025,0.000767519587229,0.0010782411962,13.5819403374,"test",634.066816667,0.00856878674379,1.00636391809,1.00856878674,1126.4,661.05,1.87277815596,6687,0.290371378867,640.355858902,630.556161098,0.912664765906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:10:00.000+09:00",639.51,639.84,639.15,639.83,869,0.00051602814699,0.00286833855799,0.0102472605552,84.5865828682,637.696248453,636.077294646,1.61895380741,1.15610006789,0.462853739526,635.78051,634.316774,0.68956844176,0.00126264880577,0.0161992389674,0.365411450382,,,,,"",,,0,0.00195364393667,-4.68874544802e-05,-0.00156291514934,0,1.56372165754e-05,0.00107896794371,0.0063693207582,0.00869159736268,0.00253028743168,0.00180688631025,0.000723401121433,0.00107773696413,13.2285474399,"test",634.170983333,0.00892348722252,1.00636932076,1.00892348722,1108.4,667.15,1.30255564716,7556,0.296859776662,640.930090206,630.630929794,0.893186418881,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:11:00.000+09:00",639.88,641.08,639.88,641.08,1926,0.00195364393667,0.00325508607199,0.0124287361223,87.4275437784,638.216825614,636.447865413,1.7689602015,1.27867209461,0.490288106889,636.17401,634.466574,0.729599267348,0.0012888399491,0.0172749179636,1.93122700828,,,,,"",,,0,-0.000109190740625,-0.000155986772322,-0.00371248518126,0,7.81457574668e-05,0.0018754981792,0.00771171082579,0.0104236003456,0.00275934392197,0.00199455932896,0.000764784593013,0.00113807834802,14.0263556564,"test",634.295931667,0.0106954309411,1.00771171083,1.01069543094,1154.6,743.95,2.58888366154,9482,0.421869749311,641.668936917,630.679083083,0.946410850808,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:12:00.000+09:00",641.16,641.5,640.9,641.01,1742,-0.000109190740625,0.00375816225866,0.0122862151193,86.4664042566,638.64654475,636.785801308,1.86074344243,1.39508636417,0.465657078256,636.56301,634.616774,0.720342176824,0.00129240623421,0.0179204829889,1.44893508876,,,,,"",,,0,-0.00156003806493,-0.000530412942076,-0.0033852826009,0,0.000124789417857,0.00093592063393,0.00698593843836,0.0100741522474,0.00290283059926,0.00217638783197,0.000726442767283,0.00112376121562,13.9258351104,"test",634.418431667,0.0103899382558,1.00698593844,1.01038993826,1299.6,820.2,2.12387222629,7740,0.263228480858,642.266768296,630.859251704,0.889829807751,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:13:00.000+09:00",641.2,641.21,640.01,640.01,895,-0.00156003806493,0.00156492073676,0.0104357436059,73.957801652,638.856307096,637.024630841,1.83167625578,1.48240434249,0.349271913287,636.89351,634.751974,0.754603449908,0.00137545135186,0.0178942461283,0.0571974716326,,,,,"",,,0,-0.00145310229528,0.000874986328339,-0.00156247558632,1,0.000296407232337,0.00187204567791,0.00489326700785,0.00828359141109,0.0028619494317,0.0023162205942,0.000545728837498,0.00117904946783,13.2583092653,"test",634.528431667,0.00863880648962,1.00489326701,1.00863880649,1334,859.85,1.04087922312,6845,0.193115078211,642.591874613,631.195145387,0.773454772711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:14:00.000+09:00",640.02,640.02,639.08,639.08,969,-0.00145310229528,-0.000656763096169,0.00928616550853,64.5983490928,638.890721389,637.176880408,1.71384098128,1.52869167025,0.185149311025,637.18751,634.864774,0.767846060628,0.00143121736024,0.0172928321435,0.119960830148,,,,,"",,,0,0.00112661951555,0.00267572134944,-0.000312949865432,1,1.56247558631e-05,0.00146872705114,0.00297006763362,0.00663956510525,0.00268173152231,0.00239201926246,0.000289712259851,0.00120148660673,13.3362958689,"test",634.620098333,0.00702767163911,1.00297006763,1.00702767164,1280.2,897.4,1.07978604858,5876,0.143191441943,642.696898327,631.678121673,0.671751371261,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:15:00.000+09:00",639.31,639.95,639.14,639.8,541,0.00112661951555,-4.68874544802e-05,0.00994475138122,67.9771363751,639.030610406,637.371185563,1.65942484334,1.55483830487,0.104586538475,637.50251,634.990374,0.775142770584,0.00143851039449,0.0167782167602,-0.661029403758,,,,,"",,,0,0.00184432635199,0.00187558612066,-0.000468896530166,1,0.000359892345246,0.001267446955,0.00360389169291,0.0075743289929,0.00259366183705,0.00243019428707,0.000163467549977,0.00121153918503,12.7545777954,"test",634.720931667,0.00800204953064,1.00360389169,1.00800204953,1214.6,920.2,0.587915670506,6417,0.164420778092,642.850587649,632.154432351,0.7147958716,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:16:00.000+09:00",639.98,640.98,639.75,640.98,1514,0.00184432635199,-0.000155986772322,0.0122867972205,72.5937283107,639.330516498,637.638505151,1.69201134675,1.58227291325,0.109738433505,637.89151,635.140974,0.807632572685,0.0014490660324,0.0162048065454,1.19708753288,,,,,"",,,0,-0.000483634434772,-0.000124808886393,-0.00193453773909,0,0.000281337918099,0.00192247577368,0.00484171673644,0.00919327557035,0.0026397256494,0.00246852150339,0.000171204146002,0.00125999652514,13.7855097196,"test",634.844265,0.00966494514997,1.00484171674,1.00966494515,1132.2,889.3,1.70246261104,7931,0.375126503992,643.059964258,632.723055742,0.798782754541,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:17:00.000+09:00",640.98,641.2,640.2,640.67,605,-0.000483634434772,-0.000530412942076,0.0113182338308,69.7488559798,639.536590883,637.863060325,1.67353055772,1.60052444214,0.0730061155777,638.250015,635.294374,0.821373103207,0.00146851920072,0.0153146460681,-0.617486700689,,,,,"",,,0,-0.000156086596844,0.000358999172741,-0.00162330060718,1,0,0.00156011107991,0.00379159411379,0.00846163010409,0.00261215689468,0.00249820413339,0.000113952761293,0.00128205332419,12.8677455417,"test",634.965431667,0.00898406125568,1.00379159411,1.00898406126,904.8,912.45,0.663050030139,7326,0.324675324675,643.137301541,633.362728459,0.747579610847,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:18:00.000+09:00",640.44,640.79,640.2,640.57,232,-0.000156086596844,0.000874986328339,0.0111618171457,68.8120467841,639.695576901,638.063574375,1.63200252577,1.60682005887,0.0251824669014,638.603565,635.438774,0.804846452978,0.00147187959557,0.0139876309154,-1.41139861132,,,,,"",,,0,0.00034344412008,0.000359055216448,-0.000952276878405,1,-0.000358999172741,0.000920910921379,0.00307927344565,0.00807509111806,0.00254773487014,0.00250842227839,3.93125917563e-05,0.00125645355383,11.9091025055,"test",635.084931667,0.00863674771646,1.00307927345,1.00863674772,772.2,919.5,0.252311038608,7094,0.314518760196,643.069840484,634.137289516,0.720142600579,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:19:00.000+09:00",640.58,640.79,640.33,640.79,562,0.00034344412008,0.00267572134944,0.0115692939727,69.773888697,639.863949685,638.265531829,1.59841785657,1.60513961841,-0.00672176183989,638.97,635.582774,0.78021456348,0.00146605951536,0.012154076707,-0.757067624322,,,,,"",,,0,0.000327720470045,-0.000749075360102,-0.0012484589335,0,1.56110963674e-05,0.000718110432896,0.00284833403759,0.00819283689397,0.00249444881563,0.00250493862015,-1.04898045224e-05,0.00121758230228,12.7942064169,"test",635.213811667,0.00877844314925,1.00284833404,1.00877844315,690.8,926.25,0.606747638327,7656,0.365614035088,642.853045197,635.086954803,0.734352152471,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:20:00.000+09:00",640.6,641,640.55,641,1261,0.000327720470045,0.00187558612066,0.0126382306477,70.7026963255,640.038726657,638.468085027,1.57064163019,1.59824002076,-0.0275983905696,639.37,635.733374,0.756627808945,0.00143684902535,0.00892135646908,0.620393342312,,,,,"",,,0,-0.00015600624025,-0.000561622464899,-0.0014976599064,0,-0.000296508996707,0.000702258150096,0.00254938455042,0.0082843314751,0.00245029895506,0.00249335416656,-4.3055211497e-05,0.00118038659742,13.60269103,"test",635.347145,0.00889726985395,1.00254938455,1.00889726985,834.8,968.5,1.30201342282,8917,0.436241610738,642.222023843,636.517976157,0.785761986897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:21:00.000+09:00",640.92,641.4,640.9,640.9,775,-0.00015600624025,-0.000124808886393,0.00697608647833,69.6058280158,640.171230248,638.648226876,1.52300337158,1.58319269093,-0.0601893193459,639.592,635.882974,0.738297251164,0.000920099923493,0.00810094353729,-0.365870817495,,,,,"",,,0,0,-0.00229364955531,-0.00129505383055,0,-0.0001248049922,0.000780031201248,0.00204505372175,0.00788985741895,0.00237635102447,0.00247026476974,-9.39137452737e-05,0.00115196949784,13.1157384812,"test",635.468978333,0.00854647803723,1.00204505372,1.00854647804,687,946.95,0.818417023074,8142,0.341570304662,642.182649339,637.001350661,0.752446361629,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:22:00.000+09:00",641,641,640.89,640.9,729,0,0.000358999172741,0.00596452676189,69.6058280158,640.283348671,638.815024886,1.46832378581,1.5602189099,-0.0918951240917,639.782,636.029374,0.693418876081,0.000910219494878,0.0074418886539,-0.500829376859,,,,,"",,,0,-0.000156030581994,-0.00207520674052,-0.00159151193634,0,0.000156030581994,0.000171633640193,0.00174747023205,0.00765786329862,0.00229103414856,0.0024344186455,-0.000143384496944,0.00108194550801,13.0545493109,"test",635.592311667,0.00835077491642,1.00174747023,1.00835077492,711.8,959.6,0.759691538141,8142,0.312265527303,642.162593203,637.401406797,0.734815422982,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:23:00.000+09:00",640.58,640.9,640.5,640.8,302,-0.000156030581994,0.000359055216448,0.00547614190896,68.3755904918,640.362833491,638.962060079,1.40077341194,1.52832981031,-0.127556398372,639.9565,636.180374,0.672460384932,0.000915509324723,0.00665202839414,-1.34327062355,,,,,"",,,0,-0.000764669163546,-0.0019975031211,-0.000561797752809,0,-0.000499297862381,0.000624122327976,0.00131805833678,0.00726150348046,0.00218597598617,0.00238503403607,-0.000199058049894,0.00104940759197,12.1731495805,"test",635.718145,0.00799388068434,1.00131805834,1.00799388068,725.8,943.25,0.320169626292,7840,0.268327590777,642.085004405,637.827995595,0.698143823009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:24:00.000+09:00",640.78,640.78,640,640.31,860,-0.000764669163546,-0.000749075360102,0.00426606439875,62.5424919889,640.354705262,639.061907481,1.29279778099,1.48122340445,-0.188425623457,640.0925,636.3217,0.681570357437,0.000941833141692,0.00572864882207,-0.243019646858,,,,,"",,,0,0.000515375365058,-0.0022801455545,0.000265496400181,0,-3.12109862671e-05,0.00121722846442,0.000339794639056,0.0062677416156,0.00201901857068,0.00231329106909,-0.00029427249841,0.00106443809629,13.2188866393,"test",635.832645,0.00704171928763,1.00033979464,1.00704171929,785.4,970.7,0.885958586587,6980,0.200422375605,641.925932573,638.259067427,0.559314971053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:25:00.000+09:00",640.29,640.64,640.06,640.64,166,0.000515375365058,-0.000561622464899,0.00413793103448,64.725056506,640.39859676,639.178803223,1.21979353702,1.42893743096,-0.209143893945,640.2245,636.4647,0.674315331906,0.000939328212568,0.00491557913946,-1.56722715057,,,,,"",,,0,-0.00188873626374,-0.0028252997003,-6.24375624375e-05,0,-3.12348706095e-05,0.000905811247677,0.000648991096092,0.00656014386972,0.00190402337821,0.00223048425162,-0.000326460873415,0.00105256514096,11.5744648682,"test",635.951311667,0.00737271587827,1.0006489911,1.00737271588,566.4,931.05,0.178293324741,7146,0.166371301219,641.798037098,638.650962902,0.632027392435,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:26:00.000+09:00",640.61,640.61,639.25,639.43,777,-0.00188873626374,-0.00229364955531,0.000672926447574,52.6184512034,640.249581874,639.197410392,1.0521714822,1.35358424121,-0.30141275901,640.246,636.5929,0.725435665341,0.000989708650662,0.00473802817193,-0.237023922975,,,,,"",,,0,0.000218944997889,-0.00114164177471,0.00153261498522,0,-4.68281718281e-05,0.00212287712288,-0.00127451011018,0.00445669438035,0.00164548344963,0.00211686070595,-0.000471377256321,0.0011345036444,13.1160195176,"test",636.050978333,0.00531250132736,0.99872548989,1.00531250133,566.8,885.15,0.877817319098,6369,0.0353612382082,641.762751792,638.729248208,0.231004108898,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:27:00.000+09:00",639.4,639.81,639.38,639.57,163,0.000218944997889,-0.00207520674052,0.00150326490346,53.6975987034,640.145030816,639.225009622,0.920021194439,1.26687163185,-0.346850437415,640.294,636.715004,0.704333117817,0.000979155680484,0.00424553977284,-1.4119197981,,,,,"",,,0,-7.81775255251e-05,-0.00114139187266,0.000766139750144,0,-4.69167852618e-05,0.000672473922087,-0.00113073057064,0.00448394647851,0.00143849960823,0.00198081778672,-0.000542318178488,0.00110126040592,11.5545558686,"test",636.160478333,0.00535953078317,0.998869269429,1.00535953078,453.6,842.45,0.193483292777,6532,0.10718737017,641.653196822,638.934803178,0.233666240067,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:28:00.000+09:00",639.53,639.68,639.2,639.52,386,-7.81775255251e-05,-0.0019975031211,0.00079810957575,53.231298858,640.048872229,639.246860761,0.802011468195,1.17389959912,-0.371888130927,640.3195,636.835404,0.688309323687,0.000971349403901,0.00399373028783,-0.895472183789,,,,,"",,,0,-0.00104766074556,-0.000797473104829,0.00121966474856,0,-6.25420204201e-05,0.000750504245039,-0.00124859542775,0.00421552568079,0.00125408348167,0.00183559481974,-0.000581511338077,0.00107629053616,12.4165593154,"test",636.263311667,0.00511846003631,0.998751404572,1.00511846004,470.4,825.6,0.46753875969,6146,0.0422117248062,641.598131691,639.040868309,0.18736110409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:29:00.000+09:00",639.64,639.65,638.8,638.85,822,-0.00104766074556,-0.0022801455545,-0.0010164190774,47.3035035784,639.864430348,639.217463668,0.64696668019,1.06851301534,-0.421546335146,640.287,636.944404,0.699858657709,0.000983916748944,0.00433746821939,0.0357048580716,,,,,"",,,0,-3.13062534241e-05,4.69593801362e-05,0.00256711278078,1,0.000187640730548,0.00132912184138,-0.002244306069,0.00299177759948,0.00101270514235,0.00167255696225,-0.000659851819904,0.00109549762497,13.1714119844,"test",636.350978333,0.00392711216256,0.997755693931,1.00392711216,462.8,804.8,1.02137176938,5324,-0.0846794234592,641.675612257,638.898387743,-0.0174230577558,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:30:00.000+09:00",638.71,639,638.41,638.83,1273,-3.13062534241e-05,-0.0028252997003,-0.00156291514934,47.1347677216,639.705287217,639.188762655,0.516524562178,0.958115324704,-0.441590762526,640.237,637.056004,0.69201161073,0.000975357127254,0.00473861787547,0.909923722665,,,,,"",,,0,-0.000203497017986,0.00104879232347,0.00154970806005,1,-0.000219143773969,0.000923534476012,-0.00219762369248,0.00278467825256,0.000808547754767,0.00149979701126,-0.000691249256494,0.00108324845535,13.6087712065,"test",636.440311667,0.00375477211221,0.997802376308,1.00375477211,684.2,825,1.54303030303,4051,-0.212424242424,641.753919246,638.720080754,0.0362310804055,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:31:00.000+09:00",638.83,639,638.7,638.7,345,-0.000203497017986,-0.00114164177471,-0.00371248518126,45.9865017726,639.550627645,639.152558014,0.398069631403,0.846106186044,-0.448036554641,640.118,637.164004,0.664010781392,0.000856828823761,0.00501345341001,-0.927021551378,,,,,"",,,0,0.000219195240332,0.00162830749961,0.00172224831689,1,0,0.000469608503045,-0.00221521656945,0.00241067604315,0.000623249775173,0.00132473177712,-0.000701482001943,0.0010396285915,12.3029838158,"test",636.528311667,0.00341177021278,0.997784783431,1.00341177021,597.8,745.95,0.462497486427,3706,-0.387157316174,641.722600885,638.513399115,0.0581455758579,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:32:00.000+09:00",638.5,638.84,638.3,638.84,575,0.000219195240332,-0.00114139187266,-0.0033852826009,47.4706341504,639.441300315,639.129405569,0.31189474682,0.739263898199,-0.427369151379,640.0095,637.276804,0.655152868436,0.000861270338646,0.00513023645275,-0.30587072451,,,,,"",,,0,0.000266107319516,0.00123661636717,0.0015966439171,1,-0.000313136057617,0.000845467355566,-0.00182731662577,0.00245293095589,0.000488220441456,0.00115719726097,-0.000668976819516,0.00102553513937,12.8140267949,"test",636.615978333,0.0034935058848,0.998172683374,1.00349350588,680.2,687.6,0.836242001163,4281,-0.251527050611,641.651200034,638.367799966,0.143814346064,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:33:00.000+09:00",638.63,639.3,638.63,639.01,34,0.000266107319516,-0.000797473104829,-0.00156247558632,49.2926284034,639.374946421,639.120560712,0.254385709077,0.642288260375,-0.387902551298,639.9595,637.393004,0.656213377833,0.000803863457867,0.00530821901484,-1.56154037282,,,,,"",,,0,-0.000203439695779,0.00148667469993,0.00139277945572,1,-0.000328720806462,0.00104877590633,-0.00148368763961,0.0025368900974,0.000398093471271,0.00100513021764,-0.00060703674637,0.00102692192271,9.98632665434,"test",636.711978333,0.00360920124776,0.99851631236,1.00360920125,609.8,644.55,0.0527499806066,4315,-0.196260957257,641.658022593,638.260977407,0.220492384459,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:34:00.000+09:00",639.21,639.3,638.88,638.88,251,-0.000203439695779,4.69593801362e-05,-0.000312949865432,47.9237197189,639.298800818,639.1027414,0.196059417864,0.553042491872,-0.356983074008,639.9495,637.506604,0.639340993702,0.000740618726293,0.00537954626427,-0.911179206563,,,,,"",,,0,0.000970448284498,0.00173741547708,0.00175306786877,1,0.000312984147353,0.000657266709441,-0.00167122562015,0.00215432434956,0.000306879880204,0.000865643770149,-0.000558763889945,0.0010007215654,11.9851758184,"test",636.805916667,0.0032570101487,0.99832877438,1.00325701015,495.6,608.65,0.412388071963,4064,-0.148854021194,641.670818971,638.228181029,0.189337067097,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:35:00.000+09:00",639,639.5,638.84,639.5,600,0.000970448284498,0.00104879232347,-0.000468896530166,54.424388351,639.329754538,639.132167963,0.197586575258,0.48195130855,-0.284364733292,639.9345,637.632604,0.640816637009,0.000729273555766,0.00541138912446,-0.0295755833295,,,,,"",,,0,0.000375293197811,0.000844409695074,0.00112587959343,1,0.000187828700225,0.00103305785124,-0.000678975738923,0.00292863945207,0.000308970406971,0.000753637699061,-0.00044466729209,0.00100205885381,12.8576188824,"test",636.906083333,0.00407268313892,0.999321024261,1.00407268314,361,611.6,0.981033355134,4664,-0.143312622629,641.665967297,638.203032703,0.374528383876,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:36:00.000+09:00",639.5,639.74,639.22,639.74,197,0.000375293197811,0.00162830749961,-0.00193453773909,56.6787485209,639.392869224,639.177192558,0.215676666375,0.428696380115,-0.213019713739,639.8725,637.763404,0.632186877223,0.000600003511516,0.00520353284956,-1.01794954308,,,,,"",,,0,-0.000171944852596,0.000515834557789,0.000500203207553,1,0,0.000813135261923,-0.000207072502725,0.00309926218344,0.000337131750985,0.000670110326249,-0.000332978575264,0.000988193449249,11.7442735072,"test",637.018083333,0.00427290329409,0.999792927497,1.00427290329,331.4,545.75,0.360971140632,4861,-0.281264315163,641.537298787,638.207701213,0.460205401078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:37:00.000+09:00",639.5,639.96,639.5,639.63,545,-0.000171944852596,0.00123661636717,-0.00162330060718,55.3279168249,639.429350882,639.21073385,0.218617032164,0.386680510525,-0.168063478361,639.8205,637.891804,0.619887814564,0.000593764694643,0.00508404315902,0.00657258410779,,,,,"",,,0,0.00051592326814,0.000390850960712,0.000734799806138,1,-0.000375152405665,0.000719042110858,-0.000297739756697,0.00272490724775,0.000341786708197,0.000604537796108,-0.000262751087911,0.000969134991423,12.7616785475,"test",637.120836667,0.00393828484163,0.999702260243,1.00393828484,325.4,542.75,1.00414555504,4316,-0.277291570705,641.446937518,638.194062482,0.441436422276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:38:00.000+09:00",639.96,639.96,639.89,639.96,201,0.00051592326814,0.00148667469993,-0.000952276878405,58.5217167143,639.510989208,639.266235046,0.244754161689,0.358295240757,-0.113541079069,639.79,638.024804,0.599181542095,0.00060742483998,0.00497531325426,-0.98952410766,,,,,"",,,0,4.68779298706e-05,0.00075004687793,0.000812550784424,1,0.00051592326814,0.000109438268999,0.000265712186811,0.00303310465027,0.000382452280906,0.00055987130564,-0.000177419024734,0.000936279677003,11.7647183565,"test",637.228503333,0.00428652618704,1.00026571219,1.00428652619,358.8,541.2,0.371396895787,4517,-0.238082039911,641.381577833,638.198422167,0.553406122033,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:39:00.000+09:00",639.97,640,639.88,639.99,891,4.68779298706e-05,0.00173741547708,-0.0012484589335,58.810023615,639.584683176,639.319847265,0.264835910898,0.339603374786,-0.0747674638873,639.75,638.158804,0.564954289088,0.000601290288367,0.00477680049222,0.94655372346,,,,,"",,,0,7.81262207221e-05,0.000765636963078,0.000890638916233,1,1.56259766235e-05,0.000187511719482,0.000375146541618,0.00286949892178,0.0004138125766,0.00053063856433,-0.00011682598773,0.000882754869745,13.2537987324,"test",637.338336667,0.00416052696155,1.00037514654,1.00416052696,486.8,557.65,1.59777638304,5408,-0.201560118354,641.277979057,638.222020943,0.578535107805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:40:00.000+09:00",639.99,640.08,639.8,640.04,449,7.81262207221e-05,0.000844409695074,-0.0014976599064,59.3175686657,639.654731918,639.373191912,0.281540006024,0.327990701033,-0.0464506950095,639.702,638.292804,0.544600411296,0.000595629890788,0.00445432066696,-0.217120739903,,,,,"",,,0,4.68720704958e-05,0.000874945315918,0.00115617773889,1,0,0.000437506836044,0.000528371022757,0.00273729546855,0.000439878766989,0.000512453442024,-7.25746750351e-05,0.00085088496234,12.5685570419,"test",637.451503333,0.00406069583824,1.00052837102,1.00406069584,456.6,517.05,0.868387970216,5857,-0.29590948651,641.12671892,638.27728108,0.618619888927,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:41:00.000+09:00",639.79,640.1,639.69,640.07,230,4.68720704958e-05,0.000515834557789,-0.00129505383055,59.638921218,639.718619315,639.424807326,0.293811989315,0.32115495869,-0.0273429693742,639.6605,638.430004,0.534986096204,0.000595887333653,0.00415149034313,-0.828706827027,,,,,"",,,0,-0.000296842532848,0.000531191900886,0.000765541268924,1,-0.000390600587463,0.00064058496344,0.00064018334726,0.00256879530994,0.000459031026787,0.000501749744074,-4.27187172875e-05,0.000835824357029,11.899663647,"test",637.564336667,0.00393005566534,1.00064018335,1.00393005567,463.2,489.8,0.469579420171,6087,-0.209779501837,640.988272194,638.332727806,0.654205669373,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:42:00.000+09:00",639.91,639.99,639.88,639.88,303,-0.000296842532848,0.000390850960712,-0.00159151193634,56.5900974268,639.743447113,639.458525302,0.284921811105,0.313908329173,-0.0289865180681,639.6095,638.563004,0.510344232189,0.000597786880742,0.00377170296127,-0.532177037842,,,,,"",,,0,0.000875164093268,0.000281302744265,0.00175032818653,1,-0.000249972659241,0.000171856203228,0.0004229142938,0.0020624370528,0.000445273818692,0.00049057374691,-4.52999282179e-05,0.000797562405747,12.175018622,"test",637.67567,0.00345681998499,1.00042291429,1.00345681998,414.8,468.5,0.64674493063,5784,-0.251654215582,640.815708523,638.403291477,0.612128207906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:43:00.000+09:00",639.98,640.44,639.7,640.44,218,0.000875164093268,0.00075004687793,-0.000561797752809,62.6505597133,639.850609096,639.531227131,0.319381964232,0.315003056184,0.00437890804717,639.5915,638.703804,0.526748215604,0.000632426002282,0.00357645636741,-0.784990226293,,,,,"",,,0,6.24570607706e-05,-0.000218599712698,0.000390356629817,0,0.000156279302369,0.00115646683753,0.00132662801179,0.0027183116636,0.000498691468727,0.000491854125577,6.83734315029e-06,0.000822478632821,11.8466576654,"test",637.796336667,0.00414499610824,1.00132662801,1.00414499611,418.2,464.3,0.469524014646,6002,-0.197932371312,640.735235546,638.447764454,0.870933649261,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:44:00.000+09:00",640.26,640.62,640.26,640.48,83,6.24570607706e-05,0.000765636963078,0.000265496400181,63.0474025637,639.947438466,639.601506603,0.345931862388,0.321188817425,0.0247430449631,639.6,638.849404,0.514837628775,0.000609523470202,0.00364994742309,-1.10308450619,,,,,"",,,0,0.00018735948039,1.56132900324e-05,0.000359105670747,1,-0.000281056773468,0.000562113546937,0.00137585991245,0.00255239496161,0.000540113449894,0.000501481416165,3.86320337295e-05,0.00080383092177,10.8810773141,"test",637.91767,0.00401670955438,1.00137585991,1.00401670955,256.6,425.45,0.195087554354,6085,-0.105182747679,640.767253186,638.432746814,0.876953351093,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:45:00.000+09:00",640.48,640.6,640.4,640.6,219,0.00018735948039,0.000874945315918,-6.24375624375e-05,64.2737890567,640.047832548,639.675469077,0.372363470774,0.331423748095,0.0409397226793,639.598,638.991404,0.49234922672,0.000600138268999,0.00362801152932,-0.677924584539,,,,,"",,,0,-0.000296596940369,-0.00121760849204,0.00101467374337,0,0,0.00031226580065,0.00156660902629,0.00251739849696,0.000581272979667,0.000517364577108,6.39084025591e-05,0.000768575127568,11.851484095,"test",638.041003333,0.00401070879974,1.00156660903,1.0040107088,210.6,428.1,0.511562718991,6304,-0.0983415089932,640.758234459,638.437765541,0.931809274484,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:46:00.000+09:00",640.6,640.6,640,640.41,442,-0.000296596940369,0.000531191900886,0.00153261498522,60.831345346,640.103550617,639.729878775,0.37367184235,0.339873366946,0.033798475404,639.647,639.135604,0.500038567669,0.000424651974864,0.00378161019402,0.102867045294,,,,,"",,,0,-0.000546524882497,-0.000952514795209,0.00146780968442,0,0,0.000936621916953,0.00119284542881,0.00199393679843,0.00058348845638,0.000530712148383,5.27763079964e-05,0.00078081005554,12.5534220111,"test",638.16117,0.00352392170774,1.00119284543,1.00352392171,253,411.35,1.07451075726,5862,-0.0616263522548,640.856447808,638.437552192,0.815433206388,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:47:00.000+09:00",640,640.39,640,640.06,73,-0.000546524882497,0.000281302744265,0.000766139750144,54.9887486589,640.096850522,639.754332199,0.342518323301,0.340402358217,0.00211596508428,639.6715,639.266806,0.493607241406,0.000444151499807,0.00382072005445,-1.10428654621,,,,,"",,,0,0.000374964847046,-0.000312470705871,0.00209355372934,0,-0.000640214862354,0.000608984869068,0.000607342987768,0.00124078709008,0.000535134711279,0.000531828825762,3.30588551742e-06,0.000771189015727,10.752042765,"test",638.275336667,0.00279607127334,1.00060734299,1.00279607127,207,406.85,0.179427307361,5789,-0.0913112940887,640.893502864,638.449497136,0.658960347556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:48:00.000+09:00",640.01,640.3,640,640.3,40,0.000374964847046,-0.000218599712698,0.00121966474856,57.9697895415,640.128104288,639.794752036,0.333352251986,0.338992336971,-0.00564008498458,639.7105,639.402826,0.479778152735,0.000449156838244,0.0039069158637,-1.1177008058,,,,,"",,,0,0.000296735905045,-0.000624707168515,0.00124941433703,0,-7.81176764678e-05,0.000468706058807,0.000921510589556,0.00140314362639,0.000520618853641,0.000529427357443,-8.80850380225e-06,0.000749302128275,10.1508553141,"test",638.391836667,0.00298901587354,1.00092151059,1.00298901587,171.4,389.55,0.102682582467,5829,-0.0406879733025,640.96014755,638.46085245,0.735866504861,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:49:00.000+09:00",640.02,640.49,640,640.49,569,0.000296735905045,1.56132900324e-05,0.00256711278078,60.2161561241,640.183780552,639.846251885,0.337528666176,0.338699602812,-0.00117093663617,639.7925,639.5434,0.480508284682,0.000372208189851,0.00383896223677,0.640668383731,,,,,"",,,0,-0.00104607409952,-0.000765039266811,0.00106168714578,0,-0.00043729501796,0.000765266281431,0.00109019721238,0.00148011847202,0.000526985067957,0.000528813256744,-1.82818878697e-06,0.000750219807775,12.8061166865,"test",638.511836667,0.00309808404439,1.00109019721,1.00309808404,268.6,376.9,1.50968426638,6398,0.142478110905,641.020569623,638.564430377,0.783982270504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:50:00.000+09:00",640.2,640.24,639.8,639.82,915,-0.00104607409952,-0.00121760849204,0.00154970806005,50.0563751178,640.127814313,639.844307301,0.283507011581,0.327661084566,-0.0441540729845,639.842,639.6798,0.495471978633,0.000451270858808,0.00358200886994,2.19927314258,,,,,"",,,0,-3.12587915353e-05,0.000625175830702,0.00201619205402,1,-0.000452778341582,0.000686974035504,-3.43834884234e-05,0.000219172154569,0.000443104328688,0.000512114476831,-6.90101481424e-05,0.00077439276458,13.2801126602,"test",638.619836667,0.00187930794571,0.999965616512,1.00187930795,407.8,359,2.54874651811,5483,0.199442896936,640.98795986,638.69604014,0.490401059944,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:51:00.000+09:00",639.67,640,639.67,639.8,183,-3.12587915353e-05,-0.000952514795209,0.00172224831689,49.7863392904,640.077381342,639.841025279,0.236356062693,0.309400080191,-0.0730440174982,639.897,639.7466,0.483652551588,0.00044745296914,0.00318838688361,-0.656607772904,,,,,"",,,0,9.37793060332e-05,0.00040637699281,0.00200062519537,1,-0.000234440936514,0.00051577006033,-0.000151586896016,8.34705491204e-05,0.000369421792268,0.000483588746782,-0.000114166954514,0.000755943344152,11.6706503212,"test",638.72967,0.00167571673945,0.999848413104,1.00167571674,356,350.9,0.521516101453,5300,0.227130236535,640.917119601,638.876880399,0.452456555133,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:52:00.000+09:00",639.88,640,639.81,639.86,70,9.37793060332e-05,-0.000312470705871,0.0015966439171,50.6465122371,640.043938058,639.842430814,0.201507244473,0.287821513048,-0.0863142685743,639.948,639.8018,0.463391655046,0.00044642199413,0.00280762627006,-0.993737085968,,,,,"",,,0,6.25136748664e-05,0.000375082049198,0.00196918075829,1,0.000125039074711,0.000296967802438,-0.000137511172783,9.09656709314e-05,0.000314923959106,0.000449819512155,-0.00013489555305,0.000724207881484,10.7097669705,"test",638.84017,0.00159637738497,0.999862488827,1.00159637738,355.4,325.65,0.214954705973,5370,0.167204053432,640.846367408,639.049632592,0.451022265944,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:53:00.000+09:00",639.98,640,639.87,639.9,77,6.25136748664e-05,-0.000624707168515,0.00139277945572,51.2461189868,640.021793742,639.846695198,0.175098543652,0.265276919169,-0.0901783755164,639.9925,639.8536,0.440292251114,0.000444375791118,0.00246785904948,-0.983589465119,,,,,"",,,0,0.000156274417878,0.000906391623691,0.00240662603532,1,0.000187541024599,0.000203169443316,-0.000144532943745,7.25165881694e-05,0.000273634229805,0.000414559961195,-0.00014092573139,0.00068806415239,10.8051376312,"test",638.948503333,0.00148916017755,0.999855467056,1.00148916018,362.8,327.8,0.234899328859,5447,0.172666259915,640.782205641,639.202794359,0.44143387412,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:54:00.000+09:00",639.9,640.01,639.86,640,475,0.000156274417878,-0.000765039266811,0.00175306786877,52.7903219951,640.018440858,639.858051109,0.160389749064,0.244299485148,-0.0839097360837,640.0485,639.9018,0.41955709032,0.000440217161554,0.00188413374941,0.530666907405,,,,,"",,,0,0.00034375,0.000875,0.002234375,1,0,0.000234411626817,-7.57755076372e-05,0.000153461046679,0.000250608982912,0.000381717945543,-0.000131108962631,0.000655557953626,12.6247862699,"test",639.061836667,0.00146803216763,0.999924224492,1.00146803217,344,339,1.401179941,5922,0.274041297935,640.65146849,639.44553151,0.45978230969,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:55:00.000+09:00",640.4,640.4,640,640.22,17,0.00034375,0.000625175830702,0.00112587959343,56.0857232291,640.049449957,639.884862138,0.164587818842,0.228357151886,-0.0637693330449,640.0845,639.9462,0.418160155298,0.000396388330431,0.00172305912879,-1.13469805885,,,,,"",,,0,-0.000249914092031,0.000874699322108,0.00185873605948,1,0.000625,0.000625,0.000211690800199,0.000427848466012,0.000257080095657,0.000356685439203,-9.96053435458e-05,0.000653150722092,9.2951170873,"test",639.173836667,0.00163674304754,1.0002116908,1.00163674305,164.4,309.85,0.0548652573826,5939,0.205744715185,640.63595172,639.53304828,0.622857536728,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:56:00.000+09:00",639.94,640.07,639.91,640.06,166,-0.000249914092031,0.00040637699281,0.000500203207553,53.1783924148,640.051073041,639.897835313,0.153237727427,0.213333266995,-0.0600955395675,640.1005,639.9674,0.410434429919,0.000394651331912,0.00165173693224,-0.549736410886,,,,,"",,,0,6.24941411744e-05,0.000781176764678,0.00156235352936,1,-0.000437349661054,0.000249914092031,-6.32713144263e-05,0.000144694870395,0.000239411504276,0.000333301982618,-9.38904783419e-05,0.000641243680154,11.573559122,"test",639.28817,0.00120732720582,0.999936728686,1.00120732721,161,308.3,0.538436587739,5773,0.147907881933,640.629138818,639.571861182,0.461694072954,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:57:00.000+09:00",640.1,640.1,640.04,640.1,159,6.24941411744e-05,0.000375082049198,0.000734799806138,53.8228494211,640.058600265,639.912810475,0.145789789966,0.199824571589,-0.0540347816226,640.124,639.9972,0.385403399211,0.000392098548348,0.00150806991983,-0.510118994305,,,,,"",,,0,0.000593657241056,0.00140603030776,0.00148414310264,1,6.24941411744e-05,9.37412117615e-05,-3.74927357825e-05,0.000160625702737,0.000227760959173,0.000312177115433,-8.44161562609e-05,0.00060209873334,11.5305384418,"test",639.398171667,0.00109763894305,0.999962507264,1.00109763894,178.8,289,0.550173010381,5932,0.279584775087,640.606675875,639.641324125,0.475138595837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:58:00.000+09:00",640.25,640.48,640.2,640.48,300,0.000593657241056,0.000906391623691,0.000812550784424,59.522745813,640.123430994,639.954824514,0.168606479535,0.193580953178,-0.0249744736435,640.15,640.0266,0.385017442124,0.000397180913087,0.00156288351926,0.023814644282,,,,,"",,,0,0.00012490632026,0.000327879090682,0.00121783662253,1,0.000234338384627,0.000437431651304,0.000515504178708,0.00070840805679,0.000263250186633,0.000302243556673,-3.89933700404e-05,0.000601138899145,12.1660055743,"test",639.514521667,0.00150970509757,1.00051550418,1.0015097051,223.4,293.95,1.02058173159,6232,0.291716278279,640.650239942,639.649760058,0.829841713957,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T09:59:00.000+09:00",640.49,640.6,640.49,640.56,92,0.00012490632026,0.000875,0.000890638916233,60.6246783803,640.190595456,639.999652328,0.19094312829,0.1930533882,-0.00211025991046,640.1785,640.0478,0.36608762483,0.000397605527729,0.00163976880023,-0.745991092435,,,,,"",,,0,0.000343449481704,0.000234170101162,0.00121768452604,1,1.56132900324e-05,0.000171746190357,0.000595927542084,0.000800252731124,0.000298087811118,0.00030138220963,-3.2943985114e-06,0.000571511840935,10.9841483395,"test",639.632833333,0.00144952950873,1.00059592754,1.00144952951,146.8,254,0.362204724409,6324,0.18031496063,640.703372365,639.653627635,0.863421686034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:00:00.000+09:00",640.65,640.9,640.65,640.78,246,0.000343449481704,0.000874699322108,0.00115617773889,63.5624029823,640.281273078,640.057455859,0.223817219158,0.199206154392,0.0246110647658,640.2155,640.0668,0.364224223056,0.000402894182826,0.00181764122732,0.0101174815396,,,,,"",,,0,-0.000343331564656,0.000733481069946,0.000764693030369,1,0.000140502060697,0.000390283501936,0.000881734353511,0.00111425869925,0.000349288709319,0.000310880730347,3.84079789722e-05,0.00056840760176,11.9680240641,"test",639.7625,0.0015904339501,1.00088173435,1.00159043395,192.6,243.85,1.00881689563,6570,0.146196432233,640.797341044,639.633658956,0.985098126218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:01:00.000+09:00",640.62,640.65,639.9,640.56,1669,-0.000343331564656,0.000781176764678,0.000765541268924,58.8351533247,640.324154143,640.094681351,0.229472792126,0.205259481939,0.0242133101876,640.24,640.0564,0.401065349981,0.000412292016954,0.00186291265343,3.59705437632,,,,,"",,,0,0.000686898963407,0.00123329586612,0.00115523916573,1,-0.000249695683386,0.00117044851587,0.000499812570286,0.000786805662751,0.00035823777964,0.000320437557666,3.78002219738e-05,0.000626116757182,13.8823236528,"test",639.830833333,0.00113962414544,1.00049981257,1.00113962415,493.2,315.8,5.28499050032,4901,-0.187777074098,640.836355599,639.643644401,0.768296299006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:02:00.000+09:00",640.64,641.02,640.29,641,763,0.000686898963407,0.00140603030776,0.00175032818653,64.5187338779,640.428130429,640.161741992,0.266388437135,0.217485272978,0.0489031641566,640.296,640.0562,0.424560682125,0.000427759987348,0.00205466322157,1.09169694307,,,,,"",,,0,-0.000483619344774,0.000624024960998,0.000312012480499,1,0.000124890720619,0.00113962782565,0.00109949148519,0.00147455801537,0.000415582585233,0.000339290597469,7.62919877638e-05,0.000662341157761,13.1002895328,"test",639.895833333,0.00172554126648,1.00109949149,1.00172554127,614,338.8,2.2520661157,5664,-0.0177095631641,640.953796321,639.638203679,1.03512004967,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:03:00.000+09:00",641.23,641.23,640.67,640.69,830,-0.000483619344774,0.000327879090682,0.000390356629817,58.4007587414,640.468418055,640.200872214,0.267545840635,0.227497386509,0.0400484541258,640.3085,640.0698,0.434234919116,0.0004045439303,0.00211608618265,1.14655169855,,,,,"",,,0,3.12163448781e-05,0.000639935070003,0.00112378841561,1,0.000358814352574,0.000873634945398,0.000595806552623,0.000968956823147,0.0004175901616,0.000355081843808,6.25083177915e-05,0.000677761349664,13.1839733019,"test",639.952166667,0.00115295075439,1.00059580655,1.00115295075,720,369.4,2.24688684353,4834,-0.158094206822,640.985973985,639.631026015,0.781560627119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:04:00.000+09:00",640.76,641.02,640.69,640.71,272,3.12163448781e-05,0.000234170101162,0.000359105670747,58.6730341248,640.505584508,640.238585384,0.266999124396,0.235397734087,0.0316013903094,640.32,640.1024,0.42678956775,0.00040443571783,0.00217477451094,-0.269093362013,,,,,"",,,0,0.000842815002107,0.000717953520313,0.00138908398495,1,0.000109257207074,0.00051506969049,0.000609070464768,0.0009492231243,0.000416723828871,0.000367401373612,4.93224552596e-05,0.000666119723042,12.0683847409,"test",640.004166667,0.00110285740327,1.00060907046,1.0011028574,756,378.85,0.71796225419,5106,-0.129206810083,641.016275807,639.623724193,0.78006143244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:05:00.000+09:00",641,641.25,640.99,641.25,277,0.000842815002107,0.000733481069946,0.00101467374337,65.2806271763,640.620109968,640.313504985,0.306604983475,0.249639183964,0.0569657995107,640.3525,640.1314,0.434876027197,0.000441671623293,0.00249447224995,-0.264448973242,,,,,"",,,0,0.000155945419103,-0.000218323586745,0.000998050682261,0,0.000452622871502,0.000405799815829,0.00140157179054,0.00174745372591,0.000478136426472,0.000389300871679,8.88355547924e-05,0.000678169243192,12.0874425325,"test",640.058333333,0.00186180947049,1.00140157179,1.00186180947,762.2,381.75,0.725605762934,5383,-0.120628683694,641.151170771,639.553829229,1.06187106935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:06:00.000+09:00",641.36,641.49,641.23,641.35,377,0.000155945419103,0.00123329586612,0.00146780968442,66.3534816608,640.732400743,640.390282394,0.342118349039,0.268135016979,0.0739833320593,640.3995,640.1388,0.422384882397,0.00043483338767,0.00284073850741,-0.0037891650887,,,,,"",,,0,7.79605519607e-05,-0.000420986980588,0.00137210571451,0,0.000171539961014,0.000405458089669,0.00148422976595,0.00189208965306,0.000533434706539,0.000418079078474,0.000115355628065,0.000658587171431,12.395824653,"test",640.0975,0.00195673315393,1.00148422977,1.00195673315,503.8,378.5,0.996036988111,5760,-0.0134742404227,641.30910376,639.48989624,1.02248025015,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:07:00.000+09:00",641.49,641.5,641.39,641.4,600,7.79605519607e-05,0.000624024960998,0.00209355372934,66.904158817,640.835108321,640.46507629,0.370032030332,0.28851441965,0.0815176106819,640.4665,640.1534,0.402928819369,0.000410960702395,0.00310168542805,0.497608519998,,,,,"",,,0,-0.000467726847521,-0.000436545057686,0.00106018085438,0,0.00021828954549,0.000171513214314,0.00145753134629,0.00194734574557,0.000576913050096,0.00044981979989,0.000127093250206,0.000628202088196,12.860585541,"test",640.144,0.00196205853683,1.00145753135,1.00196205854,471.2,404.85,1.48203038162,6360,0.0705199456589,641.459762805,639.473237195,0.969915915105,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:08:00.000+09:00",641.4,641.4,641.1,641.1,333,-0.000467726847521,0.000639935070003,0.00124941433703,60.5055164683,640.875860887,640.512107676,0.363753210486,0.303562177817,0.0601910326691,640.5065,640.164,0.395576760842,0.00042407702423,0.00320708335503,-0.225464213402,,,,,"",,,0,0.000109187334269,0.000530338480736,0.00176259553892,1,0,0.000467726847521,0.000926610424719,0.00146212533038,0.000567389191212,0.000473502071154,9.38871200578e-05,0.000617028171646,12.2713326251,"test",640.178833333,0.00143892084321,1.00092661042,1.00143892084,371.8,419.5,0.793802145411,6027,0.023599523242,641.533578867,639.479421133,0.788926205571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:09:00.000+09:00",641.12,641.21,640.98,641.17,201,0.000109187334269,0.000717953520313,0.00106168714578,61.4323867414,640.921113058,640.560840441,0.36027261704,0.314904265662,0.0453683513787,640.5405,640.1716,0.383749849354,0.000420855665703,0.00333122485069,-0.519923409567,,,,,"",,,0,-9.35789260258e-05,0.000405508679445,0.0018247890575,1,3.11963812198e-05,0.000358758384027,0.00098276377528,0.00155958183712,0.000561898742986,0.000491140049693,7.0758693293e-05,0.000598514979418,11.7666072998,"test",640.206666667,0.00150472243338,1.00098276378,1.00150472243,357.6,401.1,0.501121914734,6228,-0.0211917227624,641.607392216,639.473607784,0.795015743256,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:10:00.000+09:00",641.23,641.23,641.01,641.11,1070,-9.35789260258e-05,-0.000218323586745,0.00201619205402,60.1297896829,640.950172587,640.601518927,0.348653660728,0.321654144675,0.0269995160528,640.605,640.1738,0.372053431543,0.000339872808681,0.0032485212903,1.66738589812,,,,,"",,,0,-4.67938419304e-05,0.000467938419304,0.0015441967837,1,9.35789260259e-05,0.000343122728762,0.000788317293808,0.00146241536283,0.000543828142952,0.000501714440072,4.21137028791e-05,0.000580326982176,13.4386164343,"test",640.228,0.00137763421781,1.00078831729,1.00137763422,516.2,408.85,2.61709673474,5158,-0.0397456279809,641.645509491,639.564490509,0.742669578975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:11:00.000+09:00",641.06,641.12,641,641.08,345,-4.67938419304e-05,-0.000420986980588,0.00200062519537,59.4510134078,640.970146036,640.636961969,0.333184066343,0.323960129009,0.00922393733475,640.669,640.1774,0.354049615004,0.000340191267474,0.00309319225815,-0.182862314809,,,,,"",,,0,6.23947089287e-05,-3.11973544644e-05,0.000873525925001,0,-7.79897365508e-05,0.000187175367722,0.00064151691435,0.00140992168733,0.000519723070979,0.00050533494885,1.43881221295e-05,0.000552270566862,12.3067031925,"test",640.228,0.00133077591108,1.00064151691,1.00133077591,509.8,416.95,0.827437342607,4813,-0.0584002878043,641.659856195,639.678143805,0.70739639208,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:12:00.000+09:00",641.28,641.38,641.06,641.12,204,6.23947089287e-05,-0.000436545057686,0.00196918075829,60.0977944633,640.993200492,640.672742564,0.320457927537,0.323259688714,-0.00280176117726,640.732,640.1818,0.351617499647,0.00034028868738,0.00292100464738,-0.565217579048,,,,,"",,,0,0.000499126528575,-0.000109183928126,0.000764287496881,0,0.000311973544643,0.00049915767143,0.000605557393731,0.00146552120038,0.000499840790393,0.00050421089455,-4.3701041572e-06,0.000548442568702,11.7813442866,"test",640.229833333,0.00139038610874,1.00060555739,1.00139038611,430.6,423.65,0.481529564499,5017,-0.0416617490853,641.667790575,639.796209425,0.707311342101,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:13:00.000+09:00",641.39,641.5,641.3,641.44,746,0.000499126528575,0.000530338480736,0.00240662603532,64.9186903693,641.061938878,640.729576448,0.332362429298,0.325080236831,0.00728219246692,640.809,640.1946,0.3536448211,0.000351117388635,0.00281552357684,0.748216916342,,,,,"",,,0,-1.55899226741e-05,-0.000280618608132,0.000732726365677,0,0.000421138008485,0.000311954080359,0.000984692786774,0.00194534599323,0.000518150457249,0.000506797575503,1.13528817456e-05,0.000551329541501,13.0784433389,"test",640.253666667,0.00185291142417,1.00098469279,1.00185291142,513.2,457.1,1.63202800263,5763,0.0345657405382,641.711106424,639.906893576,0.849737006244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:14:00.000+09:00",641.45,641.45,641.43,641.43,125,-1.55899226741e-05,0.000405508679445,0.002234375,64.655800982,641.118563666,640.781459674,0.337103991312,0.327484987727,0.00961900358512,640.8805,640.217,0.329813048165,0.000352232039462,0.00268376956581,-0.800948942162,,,,,"",,,0,-3.11803314469e-05,-0.000140311491511,0.000888639446237,0,1.55899226739e-05,3.11798453481e-05,0.000857414135708,0.00189467008842,0.00052555070906,0.000510554523061,1.49961859987e-05,0.000514184007865,11.2920262682,"test",640.292833333,0.00177601029945,1.00085741414,1.0017760103,498,439.6,0.284349408553,5638,-0.0323020928116,641.740487791,640.020512209,0.81948127985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:15:00.000+09:00",641.4,641.45,641.39,641.41,249,-3.11803314469e-05,0.000467938419304,0.00185873605948,64.0967467103,641.163400025,640.828018217,0.335381807804,0.329064351743,0.00631745606176,640.94,640.2324,0.310540687581,0.000349346456102,0.0025999646071,-0.527321794114,,,,,"",,,0,-0.00054567281458,-0.000218269125832,0.000685988681187,0,-4.67704971704e-05,9.35409943409e-05,0.000733297968609,0.00183933209253,0.000522882100068,0.000513032774267,9.8493258006e-06,0.000484153174384,11.9811280358,"test",640.319666667,0.00170279532254,1.00073329797,1.00170279532,333.8,451.2,0.551861702128,5389,-0.0609485815603,641.773210658,640.106789342,0.782041519568,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:16:00.000+09:00",641.4,641.4,641.01,641.06,193,-0.00054567281458,-3.11973544644e-05,0.00156235352936,55.1153874153,641.147492329,640.845202053,0.302290275907,0.323709536576,-0.0214192606683,640.99,640.265,0.316930638468,0.000369238973094,0.00227631571522,-0.678585288275,,,,,"",,,0,-1.55991638848e-05,0.000374379933236,0.00124793311079,1,-1.55906518451e-05,0.000608035421961,0.000109206071857,0.00124167336962,0.000471547555466,0.000504959811212,-3.34122557457e-05,0.000494385296959,11.7258213276,"test",640.321,0.00115410864238,1.00010920607,1.00115410864,303.4,452.55,0.426472213015,5196,-0.0637498618937,641.719547805,640.260452195,0.547974923306,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:17:00.000+09:00",641.08,641.08,641.04,641.05,120,-1.55991638848e-05,-0.000109183928126,0.00148414310264,54.8787806405,641.132493509,640.860372271,0.272121237801,0.313391876821,-0.0412706390198,641.0375,640.2946,0.297149878578,0.000369796147111,0.00188624960466,-0.860770155967,,,,,"",,,0,0.000327587551673,0.000233991108338,0.0012479525778,1,3.11983277699e-05,6.23966555394e-05,1.94996392564e-05,0.00117976943738,0.000424493000235,0.000488872750676,-6.43797504403e-05,0.000463536196206,11.2506121992,"test",640.327333333,0.00112858944019,1.00001949964,1.00112858944,286.6,450.6,0.266311584554,5076,-0.0949844651576,641.642078365,640.432921635,0.510337783085,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:18:00.000+09:00",641.27,641.27,641.12,641.26,89,0.000327587551673,-0.000280618608132,0.00121783662253,58.8717713064,641.152109892,640.889974325,0.262135567059,0.303140614868,-0.0410050478094,641.0765,640.3294,0.291639172965,0.000355374869425,0.00172906071778,-0.898047136696,,,,,"",,,0,0.000124754389795,0.000233914480866,0.000842092131117,1,0.000343186958896,0.000233991108338,0.000286237289933,0.00145331449719,0.0004087820339,0.000472726530375,-6.39444964748e-05,0.000454790838295,10.9520888822,"test",640.338833333,0.00143856130335,1.00028623729,1.0014385613,155.2,440.05,0.202249744347,5165,-0.121236223156,641.630730097,640.522269903,0.665544961487,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:19:00.000+09:00",641.14,641.34,641.08,641.34,79,0.000124754389795,-0.000140311491511,0.00121768452604,60.3126420757,641.181016063,640.92330956,0.257706502323,0.294053792359,-0.0363472900363,641.1155,640.3792,0.289379232039,0.000355373503183,0.00159561591549,-0.920579989985,,,,,"",,,0,-0.000109146474569,0.000405401191256,0.000732840614962,1,-0.000187131584693,0.000405451766834,0.000350170913042,0.00150036103609,0.0004018250886,0.000458499068137,-5.66739795371e-05,0.000451210328436,10.8330273269,"test",640.348,0.00154915764553,1.00035017091,1.00154915765,146,439.4,0.179790623578,5244,-0.122894856623,641.626987048,640.604012952,0.719458147566,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:20:00.000+09:00",641.15,641.36,641.15,641.27,90,-0.000109146474569,-0.000218269125832,0.000764693030369,58.3852034433,641.194705899,640.948990334,0.245715565537,0.284386146995,-0.0386705814574,641.14,640.428,0.283709286893,0.000351045367138,0.00153291370268,-0.860917170575,,,,,"",,,0,4.67821666381e-05,0.000966831443854,0.000826484943939,1,-0.000296254716687,0.000327439423707,0.000202763826933,0.00131474576377,0.000383170217751,0.000443473337276,-6.03031195244e-05,0.000442417837874,10.963277582,"test",640.3525,0.0014328045881,1.00020276383,1.00143280459,114.2,431.6,0.208526413346,5154,-0.164040778499,641.631406146,640.648593854,0.632273478004,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:21:00.000+09:00",641.27,641.3,641.25,641.3,79,4.67821666381e-05,0.000374379933236,0.00115523916573,58.9900831199,641.210904992,640.97499105,0.235913941953,0.274691705987,-0.0387777640334,641.177,640.48,0.267015766401,0.000339962542399,0.00130056455448,-0.960896899056,,,,,"",,,0,-0.000155933260564,0.00145017932325,0.00116949945423,1,0,7.79702777301e-05,0.00019183470399,0.00128028978266,0.000367868301814,0.000428335733645,-6.04674318313e-05,0.00041636639077,10.8329649568,"test",640.359166667,0.00146922755589,1.0001918347,1.00146922756,91.4,352.1,0.224368077251,5233,0.0471456972451,641.59394604,640.76005396,0.647501101217,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:22:00.000+09:00",641.39,641.4,641.2,641.2,1091,-0.000155933260564,0.000233991108338,0.000312012480499,56.0647550739,641.209227301,640.991658379,0.217568921288,0.263267149047,-0.045698227759,641.187,640.5272,0.262228925944,0.00031031182533,0.00127577030559,2.2920326781,,,,,"",,,0,0.00032751091703,0.00137242669994,0.00140361821585,1,0.000140339934508,0.000311866521129,2.02748964031e-05,0.00105038474557,0.000339315223468,0.000410585073373,-7.12698499048e-05,0.000408965885751,13.4581928361,"test",640.364166667,0.00130524688426,1.0000202749,1.00130524688,285.6,368.5,2.96065128901,4142,-0.206512890095,641.596003667,640.777996333,0.515892278033,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:23:00.000+09:00",641.38,641.43,641.38,641.41,86,0.00032751091703,0.000233914480866,0.00112378841561,60.4952189879,641.240115408,641.022646647,0.217468760695,0.254107471376,-0.0366387106815,641.223,640.5752,0.259926859805,0.00029503941008,0.00109230534109,-0.811724451584,,,,,"",,,0,0.000296222385058,0.0012784334513,0.000841895199639,1,0.000280723643169,7.79787897691e-05,0.00029163021289,0.00130320374563,0.000339047973519,0.000396170111748,-5.71221382291e-05,0.000405242917642,10.9180343028,"test",640.374333333,0.00161728322445,1.00029163021,1.00161728322,285,331.3,0.259583459101,4228,-0.0914578931482,641.573205654,640.872794346,0.766985980859,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:24:00.000+09:00",641.45,641.6,641.39,641.6,608,0.000296222385058,0.000405401191256,0.00138908398495,64.0295039908,641.295482268,641.065413562,0.230068705977,0.249299718297,-0.0192310123191,641.2675,640.6296,0.256360655533,0.000299536195635,0.000938320151701,0.844594563852,,,,,"",,,0,0.000451995012469,0.00115336658354,0.000623441396509,1,6.23626073808e-05,0.000327403688748,0.000518504368302,0.00151475985499,0.000358585888369,0.00038855941131,-2.99735229413e-05,0.000399564612739,12.874142502,"test",640.395833333,0.00188034744136,1.00051850437,1.00188034744,390.8,348.1,1.74662453318,4836,-0.0387819592071,641.568357109,640.966642891,1.05258790655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:25:00.000+09:00",641.75,641.96,641.56,641.89,606,0.000451995012469,0.000966831443854,0.000998050682261,68.6410125661,641.386946535,641.126494039,0.260452495518,0.251530273741,0.00892222177725,641.2995,640.6774,0.266620608709,0.000258365192281,0.00126242109919,0.773279287413,,,,,"",,,0,0.000529685771705,0.000327158858995,7.78949664273e-05,1,0.000233790523691,0.000623441396509,0.000920786621539,0.00189268421205,0.000405758767886,0.00039185884457,1.38999233159e-05,0.000415368067285,12.8712995063,"test",640.416666667,0.00230058555628,1.00092078662,1.00230058556,494,364.55,1.66232341243,5442,0.00809216842683,641.70429501,640.89470499,1.22938152105,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:26:00.000+09:00",641.96,642.29,641.96,642.23,1654,0.000529685771705,0.00145017932325,0.00137210571451,73.0098639399,641.516647068,641.208235222,0.308411846349,0.262906588263,0.0455052580865,641.3435,640.7272,0.276147708087,0.000278119303895,0.00178807631055,2.91690209876,,,,,"",,,0,-0.000233561185245,-0.000918673995298,-0.00046712237049,0,0.000109052952998,0.00051410677842,0.00138225459524,0.00234545997111,0.000480220242513,0.000409365162422,7.08550800905e-05,0.000429982573357,13.875899312,"test",640.463333333,0.00275841968575,1.0013822546,1.00275841969,809,428.4,3.86087768441,7096,0.155929038282,641.91688556,640.77011444,1.27304004705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:27:00.000+09:00",642.23,642.29,642.08,642.08,628,-0.000233561185245,0.00137242669994,0.00106018085438,68.4772515103,641.60331675,641.27281039,0.330506359435,0.276426542497,0.0540798169377,641.3775,640.7762,0.271422871795,0.000285776833551,0.00204953639741,0.471021676425,,,,,"",,,0,0.000233615748816,-0.000731996012958,-0.000124595066035,0,0,0.000326985659343,0.00109529879049,0.00203471976643,0.000514743270986,0.000430517291454,8.42259795317e-05,0.000422724382936,12.907255553,"test",640.505166667,0.00245873634639,1.00109529879,1.00245873635,716.4,429.8,1.46114471847,6468,0.012563983248,642.034763265,640.720236735,1.03441294913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:28:00.000+09:00",642.09,642.39,642.03,642.23,160,0.000233615748816,0.0012784334513,0.00176259553892,70.4527162934,641.699729558,641.343713324,0.356016233112,0.29234448062,0.0636717524922,641.434,640.8216,0.277749809524,0.000261744814359,0.00231064801614,-0.615265919403,,,,,"",,,0,0.000171278202513,-0.000498263861856,-0.000358127150709,0,1.55743832544e-05,0.000560677797159,0.00124096945282,0.00219780356967,0.000554343822481,0.000455202155957,9.91416665247e-05,0.000432477164761,11.5401300419,"test",640.550333333,0.00262222432689,1.00124096945,1.00262222433,731.2,421.15,0.379912145316,6628,0.0713522497922,642.1750641,640.6929359,1.03706555224,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:29:00.000+09:00",642.24,642.5,642.08,642.34,344,0.000171278202513,0.00115336658354,0.0018247890575,71.846097433,641.798232703,641.417512337,0.380720365103,0.310019657517,0.0707007075867,641.4925,640.8686,0.287910537415,0.000262344175813,0.00258172652837,-0.199820541303,,,,,"",,,0,-0.000373633901049,-0.000529314693153,-0.000155680792104,0,1.5570745683e-05,0.000653971318686,0.00132113781533,0.00229594647015,0.000592708480094,0.0004826410585,0.000110067421594,0.000448221405199,12.3057639415,"test",640.6085,0.00270289888442,1.00132113782,1.00270289888,678.4,428.3,0.803175344385,6972,0.0868550081718,642.320579103,640.664420897,1.01172647483,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:30:00.000+09:00",642.35,643,642.1,642.1,1105,-0.000373633901049,0.000327158858995,0.0015441967837,64.6793625872,641.844658441,641.468066979,0.376591461505,0.323334018314,0.053257443191,641.542,640.9098,0.331631213314,0.000278791339952,0.002646129195,1.58961160493,,,,,"",,,0,-0.000716399314749,-0.000389347453668,0.000233608472201,0,1.55680792104e-05,0.00140112712893,0.000869779375318,0.00185704759078,0.00058649970644,0.000503557106859,8.29425995811e-05,0.000516479073842,13.4723460782,"test",640.663,0.00224298890368,1.00086977938,1.0022429889,778.2,430.05,2.56946866643,5867,0.0824322753168,642.390801508,640.693198492,0.828698756266,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:31:00.000+09:00",642.11,642.17,641.64,641.64,381,-0.000716399314749,-0.000918673995298,0.000873525925001,53.6359055801,641.813172527,641.480802758,0.332369768242,0.3251411683,0.00722859994202,641.57,640.9412,0.345800412363,0.000327604067632,0.00256412448875,-0.119840942483,,,,,"",,,0,-4.6755189826e-05,0.000342871392058,0.00204164328907,1,1.55738981467e-05,0.000825416601775,0.000109107346042,0.0010902716193,0.000518000386887,0.000506734568138,1.12658187489e-05,0.000538932130733,12.4068308644,"test",640.712,0.00144838866761,1.00010910735,1.00144838867,523.6,431.85,0.882250781521,5486,0.0779205742735,642.392532674,640.747467326,0.542551501115,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:32:00.000+09:00",641.91,641.97,641.53,641.61,239,-4.6755189826e-05,-0.000731996012958,0.000764287496881,53.0003317483,641.781915215,641.490372924,0.291542290406,0.318421392721,-0.026879102315,641.5945,640.9758,0.352528954337,0.000328156064533,0.00248202870326,-0.459568849728,,,,,"",,,0,0.000467573759761,0.000374059007809,0.00171443711912,1,0.000420796708435,0.000685742784116,2.41585612097e-05,0.000989428930078,0.000454391749515,0.000496284959276,-4.18932097614e-05,0.000549444295347,11.9404507156,"test",640.758166667,0.00132941471158,1.00002415856,1.00132941471,445.8,433.6,0.551199261993,5247,0.0265221402214,642.390727982,640.798272018,0.509733393163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:33:00.000+09:00",641.63,642.02,641.57,641.91,202,0.000467573759761,-0.000498263861856,0.000732726365677,58.3193291048,641.801620566,641.521456412,0.280164154889,0.310769945155,-0.0306057902656,641.618,641.0052,0.359491171885,0.000326005388446,0.0025071099169,-0.486716140952,,,,,"",,,0,0.000140206571015,-0.000171363586796,0.00118396659968,0,3.1171583984e-05,0.000701360639641,0.000455099451699,0.00141153301096,0.000436453949758,0.000484133204273,-4.76792545149e-05,0.000560033605777,11.7727235165,"test",640.8065,0.00172204869957,1.00045509945,1.0017220487,454.2,406.4,0.497047244094,5449,-0.0386318897638,642.422303425,640.813696575,0.681523533783,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:34:00.000+09:00",641.91,642.08,641.91,642,114,0.000140206571015,-0.000529314693153,0.000888639446237,59.7895410603,641.832140479,641.556904085,0.275236394528,0.303663235029,-0.0284268405014,641.6465,641.0356,0.345956088179,0.000326524368729,0.00254329421264,-0.694331240163,,,,,"",,,0,-0.000233644859813,-0.000295950155763,0.000794392523364,0,0,0.000264834634139,0.000550926405739,0.00150444062701,0.000428717125433,0.000472995693192,-4.42785677591e-05,0.000538872411493,11.2008004154,"test",640.8585,0.00178120443124,1.00055092641,1.00178120443,408.2,405.85,0.280891955156,5563,-0.00923986694592,642.462447915,640.830552085,0.716619218886,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:35:00.000+09:00",641.95,641.97,641.79,641.85,91,-0.000233644859813,-0.000389347453668,0.000685988681187,56.2295933038,641.834888098,641.578614893,0.256273204564,0.294185228936,-0.0379120243725,641.6685,641.0606,0.336244939023,0.00033180846701,0.00253394589085,-0.722798851738,,,,,"",,,0,1.55799641661e-05,-7.78998208305e-05,0.0010126976708,0,-7.78816199376e-05,0.000280373831776,0.000282856334696,0.00123139684454,0.000399272734383,0.000458339532502,-5.90667981187e-05,0.0005238684101,10.9752312587,"test",640.897666667,0.00148593665239,1.00028285633,1.00148593665,205.4,397.95,0.228671943712,5472,0.0104284457846,642.481476629,640.855523371,0.611626825071,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:36:00.000+09:00",641.71,641.86,641.71,641.86,83,1.55799641661e-05,0.000342871392058,0.00124793311079,56.4159048897,641.838751467,641.599458235,0.239293232887,0.283206829727,-0.0439135968391,641.7085,641.0896,0.322941729093,0.000304148014426,0.00238952213669,-0.723036423482,,,,,"",,,0,-1.55797214346e-05,0.000296014707257,0.000997102171813,1,-0.000218119498325,0.000233699462491,0.00023608850436,0.00120170409877,0.000372812190957,0.000441228351551,-6.84161605943e-05,0.000503134217887,10.8832295897,"test",640.933,0.00144632902347,1.0002360885,1.00144632902,145.8,392.45,0.211491909797,5555,0.0457383106128,642.475188333,640.941811667,0.598801555648,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:37:00.000+09:00",642,642,641.85,641.85,280,-1.55797214346e-05,0.000374059007809,0.0012479525778,56.1584748233,641.840482011,641.618016884,0.222465127068,0.271058489195,-0.0485933621267,641.7485,641.1254,0.310588748443,0.000304147765134,0.00220080162808,-0.283880152594,,,,,"",,,0,-7.78998208305e-05,0.000389499104152,0.000701098387474,1,0.000218116100084,0.000233695821519,0.000158161647437,0.00113020011374,0.000346599870793,0.000422308154857,-7.57082840643e-05,0.000483896157113,12.099149799,"test",640.97,0.00137291916938,1.00015816165,1.00137291917,154,400.45,0.699213384942,5275,0.024847047072,642.454680572,641.042319428,0.571865471844,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:38:00.000+09:00",641.83,641.94,641.8,641.8,313,-7.78998208305e-05,-0.000171363586796,0.000842092131117,54.8117282057,641.834254009,641.631497115,0.202756894565,0.257398170269,-0.0546412757037,641.7755,641.1554,0.29840383784,0.000299270904013,0.0020872108858,-0.23552516996,,,,,"",,,0,1.5581177937e-05,0.000233717669056,0.000903708320349,1,-3.11599283321e-05,0.000218119498325,3.8175343247e-05,0.00100537248848,0.000315919125219,0.000401056669163,-8.51375439447e-05,0.000464948329449,12.2104848972,"test",641.000666667,0.00124700858345,1.00003817534,1.00124700858,176.2,411.65,0.76035467023,4962,-0.0246568686991,642.445260405,641.105739595,0.518290122721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:39:00.000+09:00",641.81,641.82,641.81,641.81,12,1.5581177937e-05,-0.000295950155763,0.000732840614962,55.0439342742,641.830522623,641.644719551,0.185803072581,0.243079150731,-0.0572760781507,641.799,641.1818,0.278517849423,0.000298709235626,0.00199214307728,-0.93964233416,,,,,"",,,0,-1.55809351677e-05,0.000296037768187,0.000747884888051,1,1.5581177937e-05,1.55811779372e-05,1.71393224357e-05,0.000979753324252,0.000289498562784,0.000378740048817,-8.92414860327e-05,0.000433956855492,8.94932879222,"test",641.031,0.00121522984068,1.00001713932,1.00121522984,155.8,408.3,0.0293901542983,4974,-0.0330639235856,642.438277717,641.159722283,0.508603459576,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:40:00.000+09:00",641.79,641.8,641.79,641.8,14,-1.55809351677e-05,-7.78998208305e-05,0.000826484943939,54.7410021984,641.825826835,641.656221806,0.169605028888,0.228384326363,-0.0587792974745,641.8255,641.2214,0.26005228875,0.000297117267261,0.0018432505769,-0.918958998405,,,,,"",,,0,0.000389529448426,0.000218136491119,0.000311623558741,1,-3.11618703355e-05,1.55809351677e-05,-3.97304251702e-05,0.000902340439667,0.000264264613412,0.000355849682709,-9.15850692966e-05,0.000405192098395,9.10344534623,"test",641.060333333,0.00115381755539,0.999960269575,1.00115381756,140.4,404.5,0.0346106304079,4960,-0.0239802224969,642.417022612,641.233977388,0.478445456267,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:41:00.000+09:00",641.79,642.1,641.79,642.05,252,0.000389529448426,0.000296014707257,0.00116949945423,60.581625497,641.860315014,641.685390561,0.174924453016,0.217692351693,-0.0427678986772,641.863,641.2664,0.263619982411,0.000306667373098,0.00170417144454,-0.383731562575,,,,,"",,,0,7.78755548634e-05,-0.000186901331672,-9.34506658359e-05,0,-1.5581177937e-05,0.000483016516049,0.000291339429131,0.00122195705248,0.000272446776756,0.000339058253552,-6.66114767965e-05,0.000410591048066,11.9941014504,"test",641.093333333,0.0014922424192,1.00029133943,1.00149224242,174.2,413.15,0.609947960789,5212,-0.00254144983662,642.409922298,641.316077702,0.670956642927,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:42:00.000+09:00",642.09,642.1,642.01,642.1,100,7.78755548634e-05,0.000389499104152,0.00140361821585,61.647635039,641.897189627,641.716102371,0.181087255931,0.210371332541,-0.0292840766096,641.908,641.3112,0.251218555096,0.000302701412882,0.00144249020536,-0.667746030126,,,,,"",,,0,-0.000233608472201,-0.000155738981467,-0.000887712194362,0,6.23004438909e-05,0.000140175998754,0.00029910828343,0.00122998007831,0.000282023447954,0.000327630170598,-4.56067226439e-05,0.000391245218962,11.0699298146,"test",641.130333333,0.00151243298944,1.00029910828,1.00151243299,138.2,363.6,0.27502750275,5312,0.160891089109,642.370973001,641.445026999,0.707355503918,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:43:00.000+09:00",642.1,642.14,641.95,641.95,350,-0.000233608472201,0.000233717669056,0.000841895199639,56.6941949808,641.9053143,641.733428122,0.171886178376,0.202674301708,-0.0307881233323,641.935,641.3522,0.24684580116,0.000303552991296,0.00125469332773,-0.0687817268739,,,,,"",,,0,7.78876859568e-05,7.78876859568e-05,-0.000810031933951,1,0,0.000295904064787,2.33668517842e-05,0.000932093161917,0.000267756333633,0.000315716647259,-4.79603136262e-05,0.000384524964811,12.3224480242,"test",641.1555,0.00123916896915,1.00002336685,1.00123916897,145.6,376.8,0.928874734607,4962,0.0973991507431,642.337715781,641.532284219,0.518623556265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:44:00.000+09:00",641.79,642,641.6,642,507,7.78876859568e-05,0.000296037768187,0.000623441396509,57.9082840552,641.919881331,641.753174187,0.16670714407,0.19548087018,-0.0287737261106,641.955,641.3922,0.257785386792,0.000298095448195,0.00116145279527,0.349251850604,,,,,"",,,0,-9.34579439251e-05,0.000373831775701,-0.000591900311526,1,-0.000249240595062,0.000623101487655,7.00983713813e-05,0.000947626117062,0.000259668448707,0.000304487336729,-4.48188880227e-05,0.000401534870392,12.6931023795,"test",641.180833333,0.00127759069529,1.00007009837,1.0012775907,244.6,371.75,1.36381977135,5469,0.085137861466,642.327800215,641.582199785,0.560354042512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:45:00.000+09:00",641.79,641.94,641.79,641.94,45,-9.34579439251e-05,0.000218136491119,7.78949664273e-05,55.8836113517,641.922976511,641.767013136,0.155963374809,0.187577371106,-0.0316139962967,641.9575,641.4266,0.254372144878,0.000282915276626,0.00115799590116,-0.766716233045,,,,,"",,,0,-1.55777798549e-05,0.000482911175499,-0.000218088917968,1,-0.000327102803738,0.000233644859813,-2.72603715977e-05,0.000800403350906,0.000242956311819,0.000292203899283,-4.92475874641e-05,0.000396255327411,10.2711919478,"test",641.203166667,0.00114914175668,0.999972739628,1.00114914176,250.8,343.7,0.130928135001,5424,-0.00261856270003,642.329192077,641.585807923,0.476459008559,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:46:00.000+09:00",641.93,641.93,641.93,641.93,11,-1.55777798549e-05,-0.000186901331672,-0.00046712237049,55.5351014398,641.924057048,641.779086237,0.144970810576,0.179056059,-0.0340852484239,641.9425,641.464,0.236916991672,0.000255922051203,0.00109068510844,-0.984885469732,,,,,"",,,0,0.000109046157681,0.00158895829763,-0.000342716495568,1,-1.55777798549e-05,0,-1.94721489853e-05,0.000726463215395,0.000225835855274,0.000278933932049,-5.30980767745e-05,0.000369069823302,8.86251614464,"test",641.2285,0.00109399379472,0.999980527851,1.00109399379,202.6,261.55,0.0420569680749,5413,-0.321735805773,642.292578563,641.592421437,0.48214686454,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:47:00.000+09:00",641.93,642,641.93,642,155,0.000109046157681,-0.000155738981467,-0.000124595066035,57.5316451888,641.935740579,641.795450219,0.140290359276,0.171302919055,-0.0310125597793,641.9385,641.502,0.22499434941,0.000252722994497,0.0010764304848,-0.344191203078,,,,,"",,,0,0,0.00110591900312,-0.000747663551402,1,0,0.000109046157681,9.58035699681e-05,0.00077630311363,0.000218520808841,0.000266826976722,-4.83061678805e-05,0.000350458488178,11.5080234698,"test",641.260833333,0.00115267708278,1.00009580357,1.00115267708,213.6,237.9,0.651534258092,5568,-0.189155107188,642.284001085,641.592998915,0.589001167583,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:48:00.000+09:00",642.01,642.01,642,642,2,0,7.78876859568e-05,-0.000358127150709,57.5316451888,641.945626644,641.810602055,0.135024588493,0.164047252943,-0.0290226644495,641.927,641.5324,0.209637610167,0.000246695877392,0.000997990710487,-0.927507720816,,,,,"",,,0,0.000373831775701,0.00104361370716,-0.000903426791277,1,1.55763239875e-05,1.55763239875e-05,0.000113720095898,0.000728879788457,0.000210318673666,0.00025552531611,-4.52066424447e-05,0.000326538333593,7.15851399733,"test",641.289166667,0.00110844431854,1.0001137201,1.00110844432,144,230,0.00869565217391,5568,-0.230434782609,642.247318591,641.606681409,0.613949052535,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:49:00.000+09:00",642.11,642.24,642.11,642.24,225,0.000373831775701,0.000373831775701,-0.000155680792104,63.9653911147,641.990914852,641.84240931,0.148505542,0.160938910754,-0.0124333687544,641.922,641.566,0.211806352297,0.0002581455591,0.000924165148611,0.00388667388101,,,,,"",,,0,1.55705032387e-05,0.000420403587444,-0.00174389636273,1,0.000171339563863,0.000202492211838,0.000495387290044,0.00105055442464,0.000231230602267,0.000250589983113,-1.93593808458e-05,0.000329793149442,11.881069388,"test",641.318333333,0.00143714380014,1.00049538729,1.0014371438,87.6,224.05,1.00424012497,5793,-0.263110912743,642.21862097,641.62537903,1.03603762357,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:50:00.000+09:00",642.19,642.25,642.03,642.25,1620,1.55705032387e-05,0.000482911175499,0.000233608472201,64.2086952227,642.030774106,641.872601213,0.158172892559,0.160385707115,-0.00221281455617,641.9295,641.5954,0.212391612848,0.00024411907063,0.000999614699613,3.99370577038,,,,,"",,,0,0.00108991825613,0.000389256520047,-0.00154145581939,1,-7.78525161933e-05,0.000342551071251,0.000499276010839,0.00102026916028,0.000246279318893,0.000249724728868,-3.44540997458e-06,0.000330699280417,13.8551600253,"test",641.358833333,0.00138949776685,1.00049927601,1.00138949777,402.6,249.8,6.48518815052,7413,0.309447558046,642.250341082,641.608658918,0.999468456229,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:51:00.000+09:00",642.31,642.95,642.3,642.95,519,0.00108991825613,0.00158895829763,0.00204164328907,76.2813414719,642.172193474,641.952408531,0.219784943367,0.172265554366,0.0475193890014,641.995,641.6432,0.247220783359,0.00028819585324,0.00164048885685,0.755855021305,,,,,"",,,0,-0.000373279415196,-0.000699898903492,-0.00256629597947,0,9.34215648112e-05,0.00101206695212,0.00148755052609,0.00203664591162,0.000341838313037,0.000267929939133,7.39083739037e-05,0.000384510122651,12.7179738407,"test",641.411333333,0.0023988766439,1.00148755053,1.00239887664,504.2,256.7,2.02181534866,7932,0.476431632256,642.521592822,641.468407178,1.40677270978,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:52:00.000+09:00",642.87,642.87,642.52,642.71,101,-0.000373279415196,0.00110591900312,0.00171443711912,67.8331315579,642.25493294,642.008526417,0.24640652228,0.187093747949,0.059312774332,642.05,641.6774,0.26027644169,0.000304924966912,0.00181046847899,-0.426757732945,,,,,"",,,0,-6.22364674582e-05,-0.000637923791446,-0.00244278134773,0,-0.000124426471732,0.000544365813827,0.0010279573242,0.00160921983539,0.000383386787634,0.000291101348895,9.2285438739e-05,0.000404967157334,11.0808295334,"test",641.458833333,0.00195050188983,1.00102795732,1.00195050189,493.4,249.8,0.404323458767,7831,0.517213771017,642.631205643,641.468794357,1.06778526449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:53:00.000+09:00",642.69,642.71,642.67,642.67,52,-6.22364674582e-05,0.00104361370716,0.00118396659968,66.5110041388,642.31878941,642.05752446,0.26126494995,0.201927988349,0.0593369616016,642.088,641.717,0.244542410141,0.000293394436439,0.0019822315077,-0.541814827879,,,,,"",,,0,-0.000248961364308,-0.000451242472809,-0.00247405355781,0,-3.1118233729e-05,6.22364674582e-05,0.000906417811889,0.00148507831334,0.00040653048991,0.000314201671696,9.2328818214e-05,0.000380510075374,10.4169050146,"test",641.505,0.00181604196382,1.00090641781,1.00181604196,503.4,242.3,0.214609987619,7779,0.480808914569,642.724383532,641.451616468,0.957271417778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:54:00.000+09:00",642.69,642.8,642.5,642.51,190,-0.000248961364308,0.000420403587444,0.000794392523364,61.3592386891,642.348206424,642.091041167,0.2571652571,0.212975442099,0.0441898150007,642.1135,641.753,0.248503666559,0.000300203345794,0.00205771840151,-0.160181342744,,,,,"",,,0,-1.55639600939e-05,-0.000342407122068,-0.00230346609391,0,3.11201705387e-05,0.000466802558078,0.000617492078893,0.0011795815524,0.000400250979907,0.000331474128183,6.87768517233e-05,0.000386770114954,11.7124146445,"test",641.546833333,0.0015013193373,1.00061749208,1.00150131934,496.4,246.1,0.7720438846,7589,0.411621292158,642.774144382,641.452855618,0.800085803014,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:55:00.000+09:00",642.51,642.51,642.5,642.5,566,-1.55639600939e-05,0.000389256520047,0.0010126976708,61.0410029586,642.371559282,642.121334414,0.250224868033,0.220425327286,0.0297995407474,642.146,641.778,0.231467690376,0.000293970919805,0.00208516243236,0.834276236074,,,,,"",,,0,0,-0.000778210116732,-0.0020233463035,0,0,1.5563960094e-05,0.000551276500983,0.00112499961046,0.000389455047523,0.000343074439356,4.63806081671e-05,0.000360260996695,12.8039636448,"test",641.584833333,0.00142641568055,1.0005512765,1.00142641568,285.6,269.85,2.09746155271,7023,0.287381878822,642.815489358,641.476510642,0.764380602886,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:56:00.000+09:00",642.51,642.54,642.5,642.5,1023,0,-0.000699898903492,0.000997102171813,61.0410029586,642.391319392,642.149383717,0.241935675824,0.224727396994,0.0172082788306,642.178,641.801,0.217791426778,0.000294083451459,0.00209574911181,1.82074403378,,,,,"",,,0,-0.000311284046693,-0.000793774319066,-0.00186770428016,0,1.55642023345e-05,6.22568093385e-05,0.000501418609793,0.00108912264082,0.000376553581049,0.000349770267694,2.6783313355e-05,0.000338974983312,13.3958631041,"test",641.6255,0.00136294458372,1.00050141861,1.00136294458,386.4,316.85,3.22865709326,7023,0.231655357425,642.850921987,641.505078013,0.739255074459,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:57:00.000+09:00",642.45,642.46,642.29,642.3,339,-0.000311284046693,-0.000637923791446,0.000701098387474,54.4862644208,642.377270255,642.160540478,0.21672977679,0.223127872953,-0.00639809616253,642.2005,641.819,0.217234896294,0.000304259827709,0.00204753520889,0.0495140374031,,,,,"",,,0,0.000124552389849,-0.0011988167523,-0.00112097150864,0,-7.78210116731e-05,0.000264591439689,0.000154936036331,0.000749432472395,0.000337427645634,0.000347388872728,-9.96122709408e-06,0.00033821406865,12.2910601843,"test",641.662166667,0.000994032945166,1.00015493604,1.00099403295,434,319.8,1.06003752345,6684,0.220293933709,642.857964067,641.543035933,0.575669534599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:58:00.000+09:00",642.29,642.4,642.29,642.38,424,0.000124552389849,-0.000451242472809,0.000903708320349,56.4985168076,642.377690216,642.176796739,0.200893476673,0.218680993697,-0.0177875170243,642.2295,641.8446,0.209575260844,0.000303699565784,0.00197756961052,0.253974007605,,,,,"",,,0,-0.000140103988294,-0.00147887543199,-0.00124536878483,0,-1.55690487311e-05,0.000171259536042,0.000234339904972,0.000834158299377,0.000312733081155,0.000340423104233,-2.76900230771e-05,0.000326248109911,12.5149171556,"test",641.693833333,0.00106930537746,1.0002343399,1.00106930538,508.4,325.35,1.30321192562,7108,0.329798678346,642.864526771,641.594473229,0.618498941188,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T10:59:00.000+09:00",642.35,642.37,642.29,642.29,522,-0.000140103988294,-0.000342407122068,0.000747884888051,53.6260627768,642.364199413,642.185182166,0.179017247501,0.210748244458,-0.0317309969565,642.2535,641.867,0.201034170784,0.000306343002321,0.00188519019816,0.446017314204,,,,,"",,,0,-0.000451509442775,-0.00104314250572,-0.00179046847997,0,-4.67013294312e-05,0.000124536878483,5.68311422207e-05,0.000659015029594,0.000278717164367,0.000328120077314,-4.94029129466e-05,0.000312995953205,12.7227104856,"test",641.722666667,0.000884078688198,1.00005683114,1.00088407869,574.8,350.85,1.48781530569,6586,0.229727803905,642.858885001,641.648114999,0.530146105298,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:00:00.000+09:00",642.29,642.29,641.98,642,514,-0.000451509442775,-0.000778210116732,0.000311623558741,45.5839813458,642.308168734,642.171464968,0.136703765985,0.195939348763,-0.059235582778,642.2635,641.8848,0.2088174443,0.000324319963969,0.00180989611423,0.366250054571,,,,,"",,,0,-1.55763239875e-05,-0.000311526479751,-0.00202492211838,0,0,0.000482648025035,-0.000410267748362,0.000179471456561,0.00021293421493,0.000305201477824,-9.2267262894e-05,0.000325260816666,12.7068145996,"test",641.743,0.000400471839973,0.999589732252,1.00040047184,564.4,375.85,1.36756684848,6072,0.147931355594,642.844715106,641.682284894,0.273319725294,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:01:00.000+09:00",642,642.13,641.64,641.99,95,-1.55763239875e-05,-0.000793774319066,-9.34506658359e-05,45.3315288863,642.259219698,642.158023119,0.10119657943,0.176990794897,-0.0757942154665,642.2605,641.903,0.228901912564,0.000312780870079,0.00182539714697,-0.715955893342,,,,,"",,,0,-0.000716522064207,-0.000436143865169,-0.00230533185875,0,0,0.000763239875389,-0.000421168669099,0.000135534496645,0.000157629526052,0.000275690890663,-0.000118061364611,0.000356550588894,11.0184660151,"test",641.766833333,0.000347737924548,0.999578831331,1.00034773792,378.8,368,0.258152173913,5977,0.103940217391,642.846690242,641.674309758,0.269272856706,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:02:00.000+09:00",641.64,641.64,641.32,641.53,330,-0.000716522064207,-0.0011988167523,-0.000887712194362,35.5721887386,642.147032052,642.111502888,0.0355291645574,0.148698468829,-0.113169304271,642.232,641.9112,0.260408918809,0.000348215235157,0.00207024467243,-0.131477535441,,,,,"",,,0,-0.000155877355697,-1.55877355696e-05,-0.0015899490281,0,-0.000545179831462,0.000498450131622,-0.00109306294299,-0.000593851610628,5.53819222131e-05,0.000231787241172,-0.000176405318958,0.000405918536638,12.2629533264,"test",641.775666667,-0.00038279211791,0.998906937057,0.999617207882,377,379.5,0.869565217391,5647,0.0441370223979,642.896788688,641.567211312,-0.0279873232109,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:03:00.000+09:00",641.53,641.73,641.3,641.43,760,-0.000155877355697,-0.00147887543199,-0.000810031933951,33.8653125191,642.036719429,642.061021193,-0.0243017635004,0.114098422363,-0.138400185863,642.206,641.911,0.272522567466,0.000346510714108,0.00231374628455,0.934135515861,,,,,"",,,0,0.000296213148746,-1.55901657235e-05,-0.00102895093775,0,0,0.000670272629495,-0.00120833502023,-0.000749325062197,-3.78868520343e-05,0.000177881331342,-0.000215768183377,0.000424867199017,13.0970205435,"test",641.788,-0.000557816599874,0.99879166498,0.9994421834,444.2,400,1.9,4887,-0.009375,642.948950873,641.463049127,-0.0222417982024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:04:00.000+09:00",641.5,641.62,641.5,641.62,66,0.000296213148746,-0.00104314250572,-0.000591900311526,39.7779996779,641.972608748,642.028352956,-0.0557442084061,0.0801298962092,-0.135874104615,642.187,641.9148,0.266628098361,0.000353436811728,0.00243383414379,-0.797413491363,,,,,"",,,0,0.00028053988342,-0.000779277453945,-0.00132477167171,0,0.000109131160064,0.000187081988682,-0.000882920395461,-0.000459250978479,-8.68804095977e-05,0.000124886843005,-0.000211767252603,0.000415554531282,10.6536745844,"test",641.803166667,-0.000285393834402,0.999117079605,0.999714606166,353,377.95,0.174626273317,4953,-0.068262997751,642.968488324,641.405511676,0.137230664335,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:05:00.000+09:00",641.79,641.8,641.79,641.8,32,0.00028053988342,-0.000311526479751,-0.000218088917968,44.8119001463,641.946053556,642.011437922,-0.0653843665696,0.0510270436534,-0.116411410223,642.18,641.9226,0.26044037705,0.000359403852215,0.00246859495662,-0.88139488828,,,,,"",,,0,-0.000140230601433,-0.000841383608601,-0.00202555313182,0,0.000264954334341,1.55855490789e-05,-0.000591734404684,-0.000190988757835,-0.000101876544982,7.95061446766e-05,-0.000181382689659,0.00040579678568,9.93006132147,"test",641.812333333,-1.92164168447e-05,0.999408265595,0.999980783583,256.6,377.3,0.0848131460376,4985,-0.0581765173602,642.972641155,641.387358845,0.260295060517,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:06:00.000+09:00",641.91,642.13,641.43,641.71,564,-0.000140230601433,-0.000436143865169,-0.000342716495568,42.8818114891,641.909737624,641.989109187,-0.0793715632326,0.0249473222762,-0.104318885509,642.169,641.9356,0.291837492975,0.000360511088189,0.00252918243241,0.413780906519,,,,,"",,,0,-0.000296083900828,-0.000638917891259,-0.00172975331536,0,0.000171392957308,0.00109068245559,-0.000714765116348,-0.000351437122353,-0.000123687589772,3.88763183934e-05,-0.000162563908165,0.000454780964882,12.7991935027,"test",641.818333333,-0.000168791272712,0.999285234884,0.999831208727,350.4,404.95,1.39276453883,4421,-0.122484257316,642.981081277,641.356918723,0.217392819439,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:07:00.000+09:00",641.91,642.04,641.5,641.52,106,-0.000296083900828,-1.55877355696e-05,-0.000747663551402,39.0572525047,641.84977799,641.954360359,-0.104582369014,-0.000958615981919,-0.103623753033,642.145,641.945,0.309563386334,0.000364218265161,0.00267145134233,-0.767896517276,,,,,"",,,0,-0.000155879785509,-0.000592343184936,-0.00143409402669,0,0.000311667264029,0.000841501612878,-0.000973300422802,-0.000662050487191,-0.0001630227725,-1.49428853647e-06,-0.000161528483964,0.000482546742632,11.1272941601,"test",641.820333333,-0.000467939885565,0.999026699577,0.999532060114,305.6,402.5,0.263354037267,4315,-0.155652173913,643.002729561,641.287270439,0.13566604887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:08:00.000+09:00",641.77,641.77,641.06,641.42,205,-0.000155879785509,-1.55901657235e-05,-0.000903426791277,37.1778343803,641.783658299,641.91477811,-0.131119810934,-0.0269908549724,-0.104128955962,642.116,641.9482,0.338166001595,0.000365003044134,0.00284318899072,-0.549277643966,,,,,"",,,0,-0.000467712263415,-0.000530073898538,-0.00118487106732,0,0.000389699463774,0.00110674647712,-0.00108391630173,-0.000822807821566,-0.000204421145169,-4.20798462356e-05,-0.000162341298934,0.000527214620055,11.7867020527,"test",641.825666667,-0.000632051174851,0.998916083698,0.999367948825,194.6,412.65,0.496789046407,4110,-0.176663031625,643.028828571,641.203171429,0.118767410374,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:09:00.000+09:00",641.13,641.13,641.09,641.12,221,-0.000467712263415,-0.000779277453945,-0.00174389636273,32.175696923,641.681557022,641.855905657,-0.174348635106,-0.0564624109992,-0.117886224107,642.06,641.9438,0.337582715767,0.000362780325557,0.00313985638466,-0.506290976993,,,,,"",,,0,0.000218367856252,-0.000140379336162,-0.000826678312952,0,-0.000452121854635,6.2361635122e-05,-0.00146403762888,-0.00128328990793,-0.000271943840632,-8.80683974906e-05,-0.000183875443142,0.000526551528212,11.8613864062,"test",641.824833333,-0.00109817086645,0.998535962371,0.998901829134,225.6,412.45,0.535822523942,3889,-0.230815856467,643.067988095,641.052011905,0.0337246518553,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:10:00.000+09:00",641.2,641.26,641.1,641.26,44,0.000218367856252,-0.000841383608601,-0.00154145581939,36.4713817267,641.616702096,641.811764497,-0.195062401792,-0.0841824091578,-0.110879992634,642.0105,641.9436,0.32489823607,0.000368303233478,0.00330714687957,-1.08964130751,,,,,"",,,0,6.23771948975e-05,-9.35657923462e-05,-0.00106041231326,0,0.000124781632144,0.000249563264287,-0.00116898399637,-0.00106489105897,-0.000304186136344,-0.000131276563574,-0.00017290957277,0.000506656014829,10.2476600658,"test",641.827333333,-0.000883934516137,0.998831016004,0.999116065484,228,333.65,0.131874719017,3933,-0.521504570658,643.072111511,640.948888489,0.14652794722,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:11:00.000+09:00",641.27,641.49,641.27,641.3,457,6.23771948975e-05,-0.000638917891259,-0.00256629597947,37.6857518283,641.567978696,641.773856016,-0.205877319831,-0.108521391292,-0.0973559285382,641.928,641.9436,0.318119790636,0.000256686078662,0.00315312472713,0.4789826075,,,,,"",,,0,-0.000249493216903,0,-0.00124746608452,0,1.55942987243e-05,0.000343074571937,-0.000978302862626,-0.00100258028898,-0.000321031217574,-0.000169220943852,-0.000151810273722,0.00049605456204,12.5881841691,"test",641.831,-0.000827320587507,0.999021697137,0.999172679412,206.6,330.55,1.38254424444,4390,-0.535773710483,642.940039525,640.915960475,0.189735437927,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:12:00.000+09:00",641.37,641.37,641.13,641.14,241,-0.000249493216903,-0.000592343184936,-0.00244278134773,34.8186796311,641.50213582,641.726903719,-0.224767898694,-0.131770692773,-0.0929972059218,641.8495,641.9424,0.312539805591,0.000252160255139,0.0031182675506,-0.371864298735,,,,,"",,,0,-9.35833047383e-05,0.000686277568082,-0.00113859687432,1,0.000109153282395,0.000374239825355,-0.00110539931869,-0.00124995638238,-0.000350575379316,-0.000205525614956,-0.00014504976436,0.000487475131158,11.9480512472,"test",641.831333333,-0.00107712618165,0.998894600681,0.998922873818,233.6,337.55,0.713968300992,4149,-0.545400681381,642.850229234,640.848770766,0.145508507288,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:13:00.000+09:00",641.43,641.43,641,641.08,313,-9.35833047383e-05,-0.000530073898538,-0.00247405355781,33.7807992161,641.437191848,641.678984925,-0.241793077022,-0.153775169623,-0.0880179073991,641.77,641.9358,0.320929819477,0.000251879629858,0.00305335395698,-0.149571112132,,,,,"",,,0,-7.7993386161e-05,0.000779933861609,-0.00137268359643,1,0.000452319306236,0.000670680350625,-0.00107515153404,-0.00133315512237,-0.000377165216543,-0.000239868923726,-0.000137296292817,0.00050060806682,12.2093624283,"test",641.825333333,-0.00116127129084,0.998924848466,0.998838728709,255.2,350.6,0.892755276669,3836,-0.56232173417,642.749775484,640.790224516,0.147878513534,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:14:00.000+09:00",641.03,641.44,641.03,641.03,119,-7.7993386161e-05,-0.000140379336162,-0.00230346609391,32.9006763941,641.374546948,641.630911967,-0.256365019277,-0.174293139554,-0.082071879724,641.696,641.9244,0.327291975229,0.000250384104583,0.00301866588279,-0.897428925379,,,,,"",,,0,0.000265198196652,0.000171598833128,-0.00160678907383,1,-7.7993386161e-05,0.000639545766519,-0.00103787463222,-0.00139331048952,-0.000399926710571,-0.000271895448814,-0.000128031261757,0.000510572009467,11.2422128599,"test",641.818666667,-0.00122879982716,0.998962125368,0.998771200173,234.8,347.05,0.342890073476,3717,-0.557844690967,642.664532911,640.727467089,0.156181017534,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:15:00.000+09:00",641.04,641.2,641.04,641.2,202,0.000265198196652,-9.35657923462e-05,-0.0020233463035,38.7443151713,641.347693571,641.598992562,-0.251298990911,-0.189694309825,-0.0616046810859,641.631,641.9106,0.316056834141,0.000263126998546,0.00285865850389,-0.505791600961,,,,,"",,,0,0.000155957579538,-0.000779787897692,-0.00124766063631,0,1.55998939206e-05,0.000249598302732,-0.000671725649166,-0.00110700773597,-0.000391919823629,-0.000295842654125,-9.60771695039e-05,0.000492914588492,11.7716168388,"test",641.815166667,-0.000958479479165,0.999328274351,0.999041520521,266.4,328.85,0.614261821499,3919,-0.471947696518,642.548101957,640.713898043,0.26502067377,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:16:00.000+09:00",641.28,641.3,641.2,641.3,113,0.000155957579538,0,-0.00186770428016,41.9470800038,641.340356099,641.576844965,-0.236488866226,-0.199053221105,-0.0374356451206,641.571,641.892,0.300624203131,0.000268272078577,0.00260360328031,-0.861880309615,,,,,"",,,0,0.000436613129581,-0.00123187275846,-0.00169967254015,0,0.000124766063631,0.000155957579538,-0.000422400638433,-0.00092227352888,-0.000368764799978,-0.000310390177928,-5.83746220499e-05,0.000468773121988,11.1908989842,"test",641.819166667,-0.000808898664343,0.999577599362,0.999191101336,197.6,283.35,0.398800070584,4032,-0.527792482795,642.40619818,640.73580182,0.337763056443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:17:00.000+09:00",641.43,641.58,641.43,641.58,139,0.000436613129581,0.000686277568082,-0.00112097150864,49.8532187043,641.377224391,641.577078671,-0.199854280034,-0.199213432891,-0.000640847143142,641.535,641.882,0.299151045764,0.000286785567571,0.00238668718563,-0.672994275832,,,,,"",,,0,0,-0.00166775772312,-0.00218211290876,0,0.000202713238734,0.000233899890847,7.01442633684e-05,-0.000470491461047,-0.000311503288809,-0.000310504431078,-9.98857731136e-07,0.000466272399022,11.3984190304,"test",641.828,-0.00038639635541,1.00007014426,0.999613603645,177.2,273.35,0.508505578928,4171,-0.45966709347,642.300571682,640.769428318,0.52938980181,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:18:00.000+09:00",641.58,641.6,641.58,641.58,67,0,0.000779933861609,-0.00124536878483,49.8532187043,641.408420639,641.577295066,-0.168874427262,-0.193145631765,0.0242712045028,641.495,641.869,0.279211685353,0.000284136508582,0.00206170468887,-0.93634214604,,,,,"",,,0,-0.000685806914181,-0.00126250818292,-0.00246267028274,0,0,3.11730415536e-05,0.000132502981317,-0.0004502476362,-0.00026321647692,-0.000301046840246,3.78303633262e-05,0.000435193873488,10.6686497666,"test",641.833333333,-0.00039470267463,1.00013250298,0.999605297325,128,255.5,0.262230919765,4171,-0.574755381605,642.156286625,640.833713375,0.564268652068,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:19:00.000+09:00",641.55,641.57,641.08,641.14,208,-0.000685806914181,0.000171598833128,-0.00179046847997,39.9400412427,641.367125156,641.544902839,-0.177777683042,-0.190072042021,0.0122943589784,641.4375,641.845,0.294982279256,0.000314843390482,0.00177171090791,-0.165672060353,,,,,"",,,0,-0.000686277568082,-0.000577097045887,-0.00160651339801,0,-4.67595623306e-05,0.000763739518065,-0.00046380200721,-0.00109839603019,-0.000277283718131,-0.000296459497178,1.91757790473e-05,0.000460090275534,11.8007934201,"test",641.83,-0.00107505102597,0.999536197993,0.998924948974,145.8,239.8,0.867389491243,3963,-0.546914095079,642.005720908,640.869279092,0.238218009981,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:20:00.000+09:00",641.14,641.14,640.7,640.7,838,-0.000686277568082,-0.000779787897692,-0.00202492211838,32.8956584868,641.264490517,641.482317444,-0.217826926938,-0.195623019004,-0.0222039079337,641.3725,641.817,0.305340687881,0.000332027146661,0.00184870187048,2.58440868842,,,,,"",,,0,-0.000296550647729,-0.000312158576557,-0.000842828156704,0,0,0.000686277568082,-0.00104853263899,-0.0017403714766,-0.000339982717243,-0.00030532701577,-3.46557014729e-05,0.000476573572468,13.1935812916,"test",641.8205,-0.00174581522404,0.998951467361,0.998254184776,273,256,3.2734375,3125,-0.5755859375,641.96535327,640.77964673,-0.0671723795676,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:21:00.000+09:00",640.73,640.76,640.51,640.51,543,-0.000296550647729,-0.00123187275846,-0.00230533185875,30.4020784125,641.148415052,641.410293929,-0.261878876691,-0.208874190541,-0.0530046861498,641.2985,641.7944,0.301387781603,0.000334041459374,0.00197757037616,1.14897895599,,,,,"",,,0,0,0.00014051302868,-0.000796240495855,1,4.68237864835e-05,0.000390198220696,-0.00122953663544,-0.00200126395618,-0.00040885993457,-0.000326106056957,-8.27538776129e-05,0.000470543444448,12.7593769292,"test",641.807333333,-0.0020213750544,0.998770463365,0.997978624946,359,278.4,1.95043103448,2582,-0.609734195402,641.932606458,640.664393542,-0.121741026391,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:22:00.000+09:00",640.51,640.66,640.38,640.51,523,0,-0.00166775772312,-0.0015899490281,30.4020784125,641.050197352,641.34360549,-0.293408137875,-0.225780980008,-0.0676271578668,641.2475,641.7724,0.299860082917,0.000304785430128,0.00221710063229,0.994628476675,,,,,"",,,0,0.000405926527299,0.00014051302868,-0.00204524519523,1,0,0.000437151644783,-0.00115010194972,-0.001967052494,-0.000458085178803,-0.000352501881326,-0.000105583297477,0.0004681583159,12.7218491833,"test",641.795833333,-0.0020034928034,0.99884989805,0.997996507197,435.8,288.05,1.81565700399,2582,-0.532025689984,641.958355119,640.536644881,-0.0187414287666,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:23:00.000+09:00",640.65,640.92,640.5,640.77,126,0.000405926527299,-0.00126250818292,-0.00102895093775,37.8757653181,641.007090067,641.301116194,-0.294026127259,-0.239430009458,-0.054596117801,641.2145,641.7496,0.308441505566,0.000321863314989,0.00229183275745,-0.61467643208,,,,,"",,,0,0,-0.000171668461382,-0.00198199041778,0,0.000218575822392,0.000655727467175,-0.000693215764771,-0.00152645206168,-0.00045886375339,-0.000373659830295,-8.52039230942e-05,0.000481360715336,11.2989648709,"test",641.785166667,-0.00158178580527,0.999306784235,0.998418214195,447.6,256.35,0.491515506144,2708,-0.425004876146,641.949278198,640.479721802,0.19752777007,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:24:00.000+09:00",640.77,640.77,640.77,640.77,18,0,-0.000577097045887,-0.00132477167171,37.8757653181,640.970614672,641.261774254,-0.29115958188,-0.249775923943,-0.041383657937,641.172,641.725,0.286409969454,0.000312196046916,0.00229072137313,-1.10019732163,,,,,"",,,0,-0.000421368041575,-0.000280912027717,-0.00173229083759,0,0,0,-0.000626976848646,-0.00148817639955,-0.000454390158528,-0.000389805895942,-6.45842625856e-05,0.000446977807098,9.35312903356,"test",641.771333333,-0.00156026497496,0.999373023151,0.998439735025,409.6,253.95,0.0708800945068,2708,-0.44201614491,641.906373202,640.437626798,0.226297202269,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:25:00.000+09:00",640.77,640.77,640.5,640.5,4,-0.000421368041575,-0.000312158576557,-0.00202555313182,33.5382695557,640.898212415,641.205346532,-0.307134116618,-0.261247562478,-0.0458865541401,641.107,641.698,0.285237828779,0.000310689972683,0.00227932713027,-1.15073825527,,,,,"",,,0,0.00015612802498,0.000124902419985,-0.00143637782982,1,0,0.000421368041575,-0.000946799832165,-0.00186692182304,-0.000479522430317,-0.000407880659606,-7.16417707105e-05,0.00044533618857,7.84893372636,"test",641.748166667,-0.00194494777157,0.999053200168,0.998055052228,242.8,252.55,0.0158384478321,2704,-0.451593743813,641.837646289,640.376353711,0.0846143278027,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:26:00.000+09:00",640.6,640.8,640.6,640.6,84,0.00015612802498,0.00014051302868,-0.00172975331536,36.441440518,640.852333582,641.160506048,-0.308172465867,-0.270632543156,-0.0375399227116,641.0515,641.6728,0.28629226958,0.000315510961388,0.00220654959853,-0.699962267589,,,,,"",,,0,0,-0.000156103652825,-0.00168591945052,0,0.00015612802498,0.000312256049961,-0.000704311588071,-0.00167188012333,-0.000481068476221,-0.0004224672856,-5.86011906206e-05,0.000446912690572,10.8932406196,"test",641.721,-0.00174686507065,0.999295688412,0.998253134929,151,228.55,0.367534456355,2788,-0.357252242398,641.758755965,640.344244035,0.180808630569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:28:00.000+09:00",640.66,640.66,640.6,640.6,20,0,0.00014051302868,-0.00143409402669,36.441440518,640.813513031,641.118987081,-0.305474050426,-0.27760084461,-0.0278732058162,641.0055,641.6478,0.270128536039,0.000312259686377,0.00218098869797,-0.973147830119,,,,,"",,,0,9.36621916952e-05,-0.000296596940369,-0.00138932251015,0,9.36621916952e-05,9.36621916952e-05,-0.000632599876288,-0.00163298307888,-0.000476856151149,-0.00043334505871,-4.35110924386e-05,0.000421680512081,9.45821555951,"test",641.696333333,-0.00170849243853,0.999367400124,0.998291507561,50.4,224.25,0.0891861761427,2788,-0.340468227425,641.704512875,640.306487125,0.209948118082,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:29:00.000+09:00",640.62,640.66,640.62,640.66,21,9.36621916952e-05,-0.000171668461382,-0.00118487106732,38.3163975238,640.789895641,641.084988038,-0.295092396728,-0.281099155033,-0.0139932416943,640.9675,641.625,0.255119354893,0.00031362951902,0.00214451083454,-0.904620741476,,,,,"",,,0,-0.000109262323229,-0.000718009552649,-0.00259107795086,0,3.12207305651e-05,6.24414611301e-05,-0.000479743512737,-0.00150399376583,-0.000460606869053,-0.000438764953381,-2.18419156719e-05,0.00039821333452,9.50709565805,"test",641.670166667,-0.00157427712732,0.999520256487,0.998425722873,29.4,215.05,0.0976517089049,2809,-0.302487793536,641.654780874,640.280219126,0.276292334359,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:31:00.000+09:00",640.68,640.68,640.59,640.59,52,-0.000109262323229,-0.000280912027717,-0.000826678312952,36.9470049158,640.759142466,641.048322258,-0.289179791731,-0.282715282373,-0.00646450935788,640.941,641.6006,0.243325115258,0.00029970727669,0.00219184457186,-0.7110730317,,,,,"",,,0,-1.56106089698e-05,-0.000921025929221,-0.00216987464681,0,3.12178066368e-05,0.000140480129866,-0.00054763230937,-0.00157512321528,-0.000451427265069,-0.000441335772292,-1.00914927768e-05,0.000379845322684,10.4136633652,"test",641.641,-0.00163798759743,0.999452367691,0.998362012403,36.2,206.6,0.251694094869,2757,-0.273959341723,641.643421526,640.238578474,0.250150025964,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:32:00.000+09:00",640.6,640.6,640.58,640.58,13,-1.56106089698e-05,0.000124902419985,-0.00106041231326,36.7449693437,640.731582086,641.01363172,-0.282049633494,-0.282582152597,0.000532519103046,640.907,641.5762,0.227373321311,0.000293852159882,0.00219437629212,-0.87823026972,,,,,"",,,0,-0.000124886821318,-0.000280995347966,-0.00196696743576,0,1.56106089699e-05,3.12212179397e-05,-0.000510214430487,-0.00155273839647,-0.000440303527263,-0.000441134834989,8.31307725882e-07,0.000354949141889,9.02744344969,"test",641.615666667,-0.00161415426785,0.99948978557,0.998385845732,38,205.05,0.0633991709339,2744,-0.28992928554,641.610195563,640.203804437,0.267490000544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:33:00.000+09:00",640.58,640.8,640.5,640.5,64,-0.000124886821318,-0.000156103652825,-0.00124746608452,35.0917579172,640.695954073,640.975584926,-0.279630852727,-0.281991892623,0.00236103989569,640.867,641.5452,0.232560941217,0.000293008763292,0.00218526274665,-0.570670851012,,,,,"",,,0,-0.000140515222482,-0.000452771272443,-0.00149882903981,0,0,0.000468325579943,-0.000572661722323,-0.00162919152072,-0.000436582127599,-0.000440268372557,3.68624495814e-06,0.000363092804399,10.6211565994,"test",641.596666667,-0.00170927737571,0.999427338278,0.998290722624,34,185.4,0.345199568501,2680,-0.461165048544,641.56723139,640.16676861,0.237943767539,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:34:00.000+09:00",640.5,640.5,640.2,640.41,116,-0.000140515222482,-0.000296596940369,-0.00113859687432,33.2778193503,640.651961139,640.933689746,-0.281728607366,-0.281939235572,0.000210628205295,640.8305,641.5114,0.237378016845,0.000290480627501,0.00223286257215,-0.296697615419,,,,,"",,,0,-0.000327914929498,-0.000359144922784,-0.00157711466092,0,0,0.000468384074941,-0.000656179754241,-0.00171688297355,-0.00043991912582,-0.000440248021692,3.28895871856e-07,0.00037066569361,11.2157122485,"test",641.576666667,-0.00181843687167,0.999343820246,0.998181563128,53.2,179.15,0.647502093218,2564,-0.442366731789,641.545943219,640.115056781,0.206126224504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:35:00.000+09:00",640.2,640.2,640.2,640.2,38,-0.000327914929498,-0.000718009552649,-0.00137268359643,29.4522397284,640.582428656,640.879342358,-0.296913701658,-0.284934128789,-0.0119795728689,640.7865,641.4764,0.235422444213,0.000296389027247,0.00235884669646,-0.599150122595,,,,,"",,,0,-0.000312402374258,-0.000312402374258,-0.00185879412684,0,-0.000327914929498,0,-0.0009152814549,-0.00198978481515,-0.000463782726738,-0.000445070491704,-1.87122350342e-05,0.000367732652629,10.099407892,"test",641.548166667,-0.00210142704276,0.999084718545,0.997898572957,56.6,165.4,0.229746070133,2526,-0.396009673519,641.542258559,640.030741441,0.111979253983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:36:00.000+09:00",640.2,640.2,640,640,577,-0.000312402374258,-0.000921025929221,-0.00160678907383,26.3458881134,640.492824247,640.814205887,-0.321381639332,-0.292223630897,-0.0291580084341,640.735,641.4364,0.232892269626,0.000301124282071,0.00255959857049,1.68757549296,,,,,"",,,0,0.000625,0.000171875,-0.0015625,1,0,0.000312402374258,-0.00114712010426,-0.00223934906095,-0.000502158811456,-0.000456599423277,-4.55593881783e-05,0.000363894171291,12.8193131508,"test",641.514833333,-0.00236133796854,0.998852879896,0.997638662031,161.6,188.3,3.06425916091,1949,-0.46946362188,641.555012195,639.914987805,0.0518359333838,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:37:00.000+09:00",640,640.4,639.96,640.4,734,0.000625,-0.000280995347966,-0.00124766063631,39.9804119492,640.478543594,640.783523969,-0.304980375238,-0.294774979765,-0.0102053954721,640.695,641.4056,0.247685678939,0.000330542192098,0.00250745167217,2.0021054498,,,,,"",,,0,-0.000296689569019,-0.000374765771393,-0.00171767645222,0,0,0.0006875,-0.000460437493659,-0.00156780670453,-0.00047623418994,-0.000460298219496,-1.59359704436e-05,0.000386767143877,13.0606041372,"test",641.490666667,-0.00170020660212,0.999539562506,0.998299793398,305.8,214.9,3.41554211261,2683,-0.287575616566,641.498255875,639.891744125,0.316372335798,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:38:00.000+09:00",640.41,640.41,640.11,640.21,245,-0.000296689569019,-0.000452771272443,-0.00169967254015,36.5220065444,640.437229195,640.741040712,-0.303811517326,-0.296582287278,-0.00722923004865,640.6405,641.3712,0.251422416157,0.000330315094717,0.00243261833931,0.0909874867529,,,,,"",,,0,-4.68596241859e-05,-0.000328017369301,-0.00254603958076,0,1.56152404747e-05,0.000468457214241,-0.000671983741272,-0.00181049601229,-0.000474549784174,-0.0004632578174,-1.12919667744e-05,0.000392718664434,11.9630608335,"test",641.463166667,-0.00195360658536,0.999328016259,0.998046393415,342,221.5,1.10609480813,2438,-0.359819413093,641.419716915,639.861283085,0.223761129967,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:39:00.000+09:00",639.94,640.18,639.94,640.18,163,-4.68596241859e-05,-0.000359144922784,-0.00218211290876,35.9925941278,640.397655473,640.699482141,-0.301826668338,-0.29763116349,-0.0041955048482,640.5705,641.3348,0.252749386432,0.000308208577154,0.00210248097333,-0.231443145162,,,,,"",,,0,-0.000281170920678,-0.00153081945703,-0.00284295042019,0,-0.000421736617672,0.000374876993486,-0.000609612837307,-0.00180061958278,-0.000471471567899,-0.000464917934783,-6.553633116e-06,0.000394809876022,11.5555091708,"test",641.435333333,-0.00195706919793,0.999390387163,0.998042930802,351.4,222.7,0.73192635833,2275,-0.425684777728,641.243893644,639.897106356,0.210050723388,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:40:00.000+09:00",640.4,640.4,640,640,85,-0.000281170920678,-0.000312402374258,-0.00246267028274,32.9100846152,640.336477708,640.647668649,-0.311190941429,-0.300343119077,-0.0108478223512,640.4915,641.2948,0.263267287401,0.000309318858916,0.00168090854464,-0.538392958526,,,,,"",,,0,0.000171875,-0.00078125,-0.002625,0,0.000343653347496,0.000624824268175,-0.000767379426581,-0.00201904022924,-0.000486235845982,-0.000469286123559,-1.69497224237e-05,0.000411355136564,10.904137815,"test",641.405333333,-0.00219102221372,0.999232620573,0.997808977786,360.8,223.6,0.380143112701,2190,-0.442978533095,641.029803818,639.953196182,0.043473421545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:41:00.000+09:00",640.39,640.39,640.11,640.11,21,0.000171875,0.000171875,-0.00160651339801,36.4897307272,640.301634983,640.607841342,-0.306206358335,-0.301515766929,-0.00469059140637,640.44,641.2522,0.272319624015,0.000286999676993,0.00147853158243,-0.73986022447,,,,,"",,,0,7.81115745732e-05,-0.000703004171158,-0.00329630844699,0,0.000609375,0.0004375,-0.000515270751359,-0.00178120246605,-0.000478365215878,-0.000471037426269,-7.32778960862e-06,0.00042542629238,9.50623686352,"test",641.377,-0.00197543722335,0.999484729249,0.998024562777,249.6,214.25,0.098016336056,2211,-0.408868144691,640.913455383,639.966544617,0.151498312595,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:42:00.000+09:00",640.11,640.41,640.11,640.16,87,7.81115745732e-05,-0.000374765771393,-0.000842828156704,38.1062890386,640.279844986,640.574667909,-0.294822923053,-0.300177198154,0.00535427510062,640.413,641.2104,0.274296793728,0.000252598223978,0.00147609846567,-0.408696076504,,,,,"",,,0,-0.000249937515621,-0.000906023494126,-0.00490502374406,0,0,0.000468669447439,-0.000395057564416,-0.00163815184532,-0.000460545680851,-0.000468909644704,8.36396385375e-06,0.000428481619796,10.9276442189,"test",641.349666667,-0.00185494236373,0.999604942436,0.998145057636,120.2,176.7,0.492359932088,2298,-0.234012450481,640.885656323,639.940343677,0.232363677895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:43:00.000+09:00",640.19,640.19,640,640,218,-0.000249937515621,-0.000328017369301,-0.000796240495855,35.033286213,640.236791911,640.532099916,-0.29530800455,-0.299203359433,0.00389535488344,640.3875,641.1514,0.268275594176,0.000250445840131,0.00157100456916,0.283242488503,,,,,"",,,0,-0.00125,-0.00075,-0.00421875,0,4.6863284179e-05,0.0002968007998,-0.000605102379419,-0.00179583168656,-0.000461418757109,-0.000467505249114,6.08649200537e-06,0.000419180615901,11.8459704065,"test",641.3155,-0.00205125246466,0.999394897621,0.997948747535,114.8,160.45,1.35867871611,2080,-0.156435026488,640.890525844,639.884474156,0.114830923285,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:44:00.000+09:00",640,640,639.2,639.2,348,-0.00125,-0.00153081945703,-0.00204524519523,24.4265269521,640.077285463,640.433425848,-0.356140384588,-0.310590764464,-0.0455496201237,640.322,641.0812,0.306255908878,0.000363273178733,0.00224127271977,1.02898613089,,,,,"",,,0,0.000469336670838,0.000797872340426,-0.00333229036295,1,0,0.00125,-0.00175224340254,-0.00293441766815,-0.000557165808178,-0.000485905451289,-7.12603568894e-05,0.000479123762325,12.3124243698,"test",641.267166667,-0.00322356542502,0.998247756597,0.996776434575,151.8,151.7,2.29400131839,1732,-0.280158206987,641.039568115,639.604431885,-0.281807312909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:45:00.000+09:00",639.43,639.5,639.43,639.5,43,0.000469336670838,-0.00078125,-0.00198199041778,32.6601322663,639.988472315,640.364283192,-0.375810877386,-0.323634787048,-0.0521760903373,640.2585,641.0178,0.305809058244,0.000367941622034,0.00240704458231,-0.544016110796,,,,,"",,,0,0.000250195465207,-0.000781860828773,-0.0052228303362,0,0.000359824780976,0.000109511889862,-0.00118467775125,-0.00236779696289,-0.000587663608109,-0.000506074725642,-8.15888824664e-05,0.000478200247449,10.2219231017,"test",641.226333333,-0.0026922371144,0.998815322249,0.997307762886,143.4,147.55,0.291426635039,1775,-0.316164012199,641.029065377,639.487934623,0.00782891186932,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:46:00.000+09:00",639.4,639.75,639.4,639.66,52,0.000250195465207,-0.000703004171158,-0.00173229083759,36.6258020748,639.937938113,640.312114067,-0.374175954337,-0.333743020506,-0.0404329338308,640.203,640.9608,0.308965554084,0.000375279228712,0.00242138719197,-0.508693389194,,,,,"",,,0,-0.000125066441547,-0.000719132038896,-0.00494012444111,0,-0.000156372165754,0.000547302580141,-0.000848168471563,-0.00202945328326,-0.000584960689017,-0.000521750649573,-6.32100394441e-05,0.000483015280123,10.4122105674,"test",641.187333333,-0.00238203915444,0.999151831528,0.997617960846,149.6,149.25,0.348408710218,1827,-0.295142378559,640.978089672,639.427910328,0.149717949127,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:47:00.000+09:00",639.62,639.62,639.58,639.58,6,-0.000125066441547,-0.000906023494126,-0.00143637782982,35.5000872133,639.882870711,640.257883395,-0.375012684662,-0.341996953337,-0.033015731325,640.157,640.9024,0.292610871649,0.000367540435873,0.00252325916724,-0.750128587766,,,,,"",,,0,-9.38115638388e-05,-0.000406516776635,-0.00484693079834,0,-6.25332207734e-05,6.25332207735e-05,-0.00090134138969,-0.00206334068963,-0.000586342106792,-0.000534721150344,-5.1620956448e-05,0.000457504724427,8.25283173389,"test",641.148,-0.00244561318136,0.99909865861,0.997554386819,133.4,149.35,0.0401740877134,1821,-0.295614328758,640.964641009,639.349358991,0.142786836408,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:48:00.000+09:00",639.69,639.69,639.49,639.52,87,-9.38115638388e-05,-0.00075,-0.00168591945052,34.6401495692,639.827044448,640.203225366,-0.376180918568,-0.348833746383,-0.0273471721844,640.103,640.8428,0.285995809388,0.000363808266052,0.00258130365715,-0.327138831282,,,,,"",,,0,0.000297097823368,3.12734550914e-05,-0.00440955716788,1,0.000171987867038,0.000312705212796,-0.000910790919586,-0.00206415676356,-0.000588223853152,-0.000545461825093,-4.27620280592e-05,0.000447203855061,10.9266439867,"test",641.107833333,-0.00247670243721,0.99908920908,0.997523297563,107.2,149.5,0.581939799331,1734,-0.352508361204,640.929150107,639.276849893,0.147158552205,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:49:00.000+09:00",639.75,639.76,639.52,639.71,31,0.000297097823368,0.000797872340426,-0.00138932251015,39.6274347681,639.809037609,640.166690154,-0.357652544351,-0.350597505977,-0.00705503837378,640.0585,640.791,0.282710394432,0.000372898911807,0.00253100128949,-0.624304229695,,,,,"",,,0,-0.00110987791343,-0.00048459458192,-0.00411123790468,0,0.00035964473355,0.000375281461096,-0.00054448148099,-0.00168697750124,-0.000559085436136,-0.00054805694139,-1.10284947457e-05,0.000441935243207,9.89505257795,"test",641.069666667,-0.00212093433423,0.999455518519,0.997879065666,43.8,150.05,0.206597800733,1765,-0.34088637121,640.868494444,639.248505556,0.284875067725,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:50:00.000+09:00",639.79,639.79,639,639,294,-0.00110987791343,-0.000781860828773,-0.00259107795086,30.3176749308,639.684570285,640.080268661,-0.395698376011,-0.359617679984,-0.0360806960275,639.9755,640.7234,0.318945366258,0.000433851895005,0.00276048912603,0.683139546953,,,,,"",,,0,0.000312989045383,1.56494522692e-05,-0.00300469483568,1,0.000125056666302,0.00123493457973,-0.00152427710123,-0.00268977221684,-0.000619246284838,-0.000562781971805,-5.64643130321e-05,0.000499132028573,12.1434895446,"test",641.019666667,-0.00315070936461,0.998475722899,0.996849290635,94,163.7,1.79596823458,1471,-0.408674404398,640.858822704,639.092177296,-0.0521764555631,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:51:00.000+09:00",639.02,639.2,639,639.2,83,0.000312989045383,-0.000719132038896,-0.00216987464681,34.9534575697,639.61002101,640.015063575,-0.405042564623,-0.368702656911,-0.0363399077112,639.906,640.6616,0.310449268669,0.000444472856599,0.00280542987277,-0.433014777141,,,,,"",,,0,0.000187734668335,-0.000312891113892,-0.00384856070088,0,3.12989045383e-05,0.000312989045383,-0.00110328704528,-0.00228139161142,-0.000633671096093,-0.000576818925081,-5.68521710126e-05,0.000485684087404,10.8790768509,"test",640.969,-0.00275988386334,0.998896712955,0.997240116137,100.2,165.25,0.502269288956,1554,-0.363993948563,640.803605704,639.008394296,0.106731554407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:53:00.000+09:00",639.25,639.43,639.24,639.32,60,0.000187734668335,-0.000406516776635,-0.00196696743576,37.6343643816,639.565402393,639.963577384,-0.398174990861,-0.374597123701,-0.0235778671597,639.843,640.608,0.304702892335,0.000448786379271,0.00273864980842,-0.571328274805,,,,,"",,,0,0.000344115622849,-3.1283238441e-05,-0.00403553775887,0,7.8222778473e-05,0.000297246558198,-0.000817388015498,-0.00201058993956,-0.000622810159014,-0.000585930557,-3.68796020142e-05,0.000476604661727,10.5547757427,"test",640.920166667,-0.00249667080221,0.999182611985,0.997503329198,111,167.6,0.35799522673,1614,-0.337112171838,640.719152955,638.966847045,0.201536131788,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:54:00.000+09:00",639.32,639.54,639.32,639.54,41,0.000344115622849,3.12734550914e-05,-0.00149882903981,42.3273930077,639.561494333,639.932201282,-0.370706948844,-0.37381908873,0.00311213988572,639.795,640.559,0.29865268574,0.000458925267305,0.00259751710351,-0.663647496457,,,,,"",,,0,-0.00021890733965,-0.00150107890046,-0.00444069174719,0,0,0.000344115622849,-0.000398565165405,-0.00159079803734,-0.000579646228296,-0.00058451244446,4.8662161643e-06,0.000466980463677,10.1743593711,"test",640.863333333,-0.00206492283846,0.999601434835,0.997935077162,101.8,166.45,0.246320216281,1655,-0.307900270351,640.625939228,638.964060772,0.346559175735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:55:00.000+09:00",639.41,639.58,639.4,639.4,18,-0.00021890733965,-0.00048459458192,-0.00157711466092,40.2516136717,639.536649051,639.892778965,-0.356129913659,-0.370281253716,0.0141513400567,639.7445,640.5164,0.290177493901,0.000459802955314,0.00249281578267,-0.749494960206,,,,,"",,,0,-0.000609946825149,-0.00162652486706,-0.00477009696591,0,-0.000203271101104,0.000281452293836,-0.000538496227791,-0.00174296864218,-0.000556975154299,-0.000579107372092,2.21322177928e-05,0.000453827797781,9.35098887776,"test",640.808166667,-0.00219748551894,0.999461503772,0.997802514481,99.2,161.55,0.111420612813,1637,-0.286908077994,640.541882593,638.947117407,0.283980737151,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:56:00.000+09:00",639.41,639.73,639,639.01,243,-0.000609946825149,1.56494522692e-05,-0.00185879412684,35.0891835961,639.45562612,639.82738793,-0.371761810153,-0.370577365003,-0.00118444514993,639.685,640.468,0.321593387194,0.000471404901042,0.0025934446534,0.37449438102,,,,,"",,,0,-1.56492073676e-05,-0.00107979530837,-0.00378710818297,0,1.56396621833e-05,0.00114169533938,-0.00105520685963,-0.00227646033838,-0.000581777765846,-0.000579924203069,-1.85356277668e-06,0.000503268160426,11.952987987,"test",640.747166667,-0.00271115778116,0.99894479314,0.997288842219,89,171.8,1.41443538999,1394,-0.329452852154,640.514493822,638.855506178,0.0931253600336,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:57:00.000+09:00",639.31,639.35,639,639,97,-1.56492073676e-05,-0.000312891113892,-0.0015625,34.9653527397,639.385529794,639.766099935,-0.380570141479,-0.372575920298,-0.00799422118048,639.635,640.4156,0.323622430966,0.000468926499679,0.00271158998422,-0.305552315969,,,,,"",,,0,0.000469483568075,-0.00156494522692,-0.00250391236307,0,0.000469476221029,0.000547722257868,-0.000992753679833,-0.00221043959579,-0.000595571426415,-0.000583060908135,-1.25105182793e-05,0.000506451378663,11.0346315662,"test",640.688666667,-0.00263570553769,0.99900724632,0.997364294462,91.8,147.8,0.656292286874,1297,-0.220568335589,640.50221393,638.76778607,0.133885032173,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:58:00.000+09:00",639.16,639.3,639.09,639.3,69,0.000469483568075,-3.1283238441e-05,-0.00171767645222,41.6213839016,639.372371364,639.731574014,-0.359202650164,-0.369901266272,0.0106986161073,639.58,640.3656,0.321935114468,0.000458374219911,0.00251209548502,-0.463337679034,,,,,"",,,0,-0.00112623181605,-0.00356640075082,-0.0030032848428,0,0.000250391236307,0.000328638497652,-0.000437787297914,-0.00166404941177,-0.000561868684756,-0.000578603576211,1.67348914551e-05,0.000503574400858,10.6945030018,"test",640.635333333,-0.00208438914286,0.999562212702,0.997915610857,93.6,114.55,0.602357049323,1366,-0.57485814055,640.383343015,638.776656985,0.325728241413,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T11:59:00.000+09:00",639,639,638.57,638.58,407,-0.00112623181605,-0.00150107890046,-0.00254603958076,32.9146428281,639.250468077,639.646272235,-0.395804158107,-0.375081844639,-0.0207223134683,639.4985,640.303,0.351082606292,0.000510180083886,0.0026892638818,2.49157469418,,,,,"",,,0,-0.000344514391306,-0.0020044473676,-0.00233330201384,0,-0.000469263256687,0.000672610667918,-0.00143628171137,-0.00269091352063,-0.000619819220938,-0.000587368606343,-3.24506145953e-05,0.00054978641093,12.4680639943,"test",640.57,-0.00310660817709,0.998563718289,0.996893391823,166.8,122.65,3.31838565022,959,-0.602935181411,640.358390109,638.638609891,-0.0340798725969,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:00:00.000+09:00",638.57,638.62,638.36,638.36,329,-0.000344514391306,-0.00162652486706,-0.00284295042019,30.7948561407,639.113472988,639.550992811,-0.437519822072,-0.387569440125,-0.0499503819468,639.4075,640.2398,0.344576705842,0.000511954119507,0.00292192176558,1.61690184747,,,,,"",,,0,-6.26605677047e-05,-0.00202080330848,-0.00109655993483,0,-1.56597450593e-05,0.000407153371543,-0.00163823539761,-0.00293608738476,-0.000685381010828,-0.000607133028582,-7.82479822463e-05,0.000539784300148,12.2549648997,"test",640.504333333,-0.00334788263207,0.998361764602,0.996652117368,229,130.95,2.51240931653,630,-0.628102329133,640.341649346,638.473350654,-0.0606705206533,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:01:00.000+09:00",638.33,638.5,638.32,638.32,53,-6.26605677047e-05,-0.00107979530837,-0.002625,30.411360129,638.991400221,639.459808158,-0.468407936893,-0.403737139479,-0.0646707974141,639.3235,640.1778,0.332821226854,0.000511203016829,0.00314504685788,-0.619304161618,,,,,"",,,0,-0.00050131595438,-0.00338388269207,-0.000422985336509,0,-4.69954257785e-05,0.000281972554671,-0.00156962789574,-0.00290200628638,-0.000733813662259,-0.000632499591864,-0.000101314070394,0.000521401846807,10.4291611968,"test",640.436666667,-0.00330503666769,0.998430372104,0.996694963332,191,129.35,0.409741012756,577,-0.623502126015,640.328851182,638.318148818,0.000920664567631,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:02:00.000+09:00",638.36,638.49,638,638,728,-0.00050131595438,-0.00156494522692,-0.00329630844699,27.4646867938,638.83887711,639.35167422,-0.512797110193,-0.425549133622,-0.087247976571,639.218,640.1154,0.344048282078,0.000512295350394,0.0034171904506,3.18491088523,,,,,"",,,0,-0.00153605015674,-0.00235109717868,0.000548589341693,0,6.26644942974e-05,0.000767640055145,-0.00190545322566,-0.00330471661829,-0.000803757226007,-0.000667004911633,-0.000136752314375,0.000539260630217,13.0486414846,"test",640.365166667,-0.00369346552527,0.998094546774,0.996306534475,317.2,164.7,4.42015786278,-151,-0.717061323619,640.310164823,638.125835177,-0.0576081442359,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:03:00.000+09:00",638,638.01,637,637.02,1385,-0.00153605015674,-0.00356640075082,-0.00490502374406,20.8134663162,638.559049862,639.178957611,-0.619907748987,-0.464420856695,-0.155486892292,639.061,640.0306,0.39161626193,0.000589046463209,0.004294497752,3.6315374728,,,,,"",,,0,0.000439546639038,-0.000847697089573,0.00153841323663,0,0,0.00158307210031,-0.00319374832762,-0.00470383759777,-0.000973137027074,-0.000729052238069,-0.000244084789005,0.000614762899014,13.6902576043,"test",640.282166667,-0.00509488915434,0.996806251672,0.994905110846,580.4,229.6,6.03222996516,-1536,-0.834930313589,640.433223014,637.688776986,-0.243683781448,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:04:00.000+09:00",637.01,637.93,637,637.3,1092,0.000439546639038,-0.0020044473676,-0.00421875,26.3048553041,638.365349884,639.039775566,-0.674425682526,-0.506421821861,-0.168003860665,638.926,639.9506,0.430072243221,0.000607668598336,0.00469952623104,2.21598857349,,,,,"",,,0,-0.000360897536482,-0.000941471834301,0.00106700141221,0,-1.56980942514e-05,0.00145992276538,-0.00254489565302,-0.00414188220153,-0.00105825464071,-0.000794636469262,-0.00026361817145,0.000674834839512,13.4530080955,"test",640.204,-0.00453605413275,0.997455104347,0.995463945867,717.4,273.3,3.99560922064,-444,-0.461763629711,640.427324748,637.424675252,-0.0415217466407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:05:00.000+09:00",637.19,637.37,636.86,637.07,702,-0.000360897536482,-0.00202080330848,-0.00333229036295,24.7844326045,638.166065286,638.893866265,-0.727800978803,-0.550697653249,-0.177103325554,638.8195,639.8692,0.435781368705,0.000560756618815,0.00531544253141,1.07899960467,,,,,"",,,0,-0.00142841445995,1.56968621972e-05,0.00142841445995,1,-0.000172603169622,0.000800251059156,-0.00273864526678,-0.00437464406788,-0.00114241916713,-0.00086442251754,-0.000277996649589,0.000684040009269,13.0108151797,"test",640.129666667,-0.00477976076722,0.997261354733,0.995220239233,792,291,2.41237113402,-1146,-0.494501718213,640.51730417,637.12169583,-0.0152243205704,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:06:00.000+09:00",637.07,637.15,636.13,636.16,548,-0.00142841445995,-0.00338388269207,-0.0052228303362,19.8867514077,637.857439857,638.691357653,-0.833917795216,-0.607341681643,-0.226576113574,638.6525,639.7708,0.47751127094,0.000603994446652,0.00633554330856,0.609276125679,,,,,"",,,0,0.000534456740443,0.00144617706237,0.00292379275654,1,0,0.00160107994412,-0.00390274836472,-0.00564389622033,-0.00131086172538,-0.000954699575017,-0.000356162150361,0.000750615051151,12.7617282595,"test",640.041833333,-0.00606496814922,0.996097251635,0.993935031851,891,316.25,1.73280632411,-1694,-0.548458498024,640.675605286,636.629394714,-0.116008473882,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:07:00.000+09:00",636.16,636.5,636,636.5,780,0.000534456740443,-0.00235109717868,-0.00494012444111,25.7875464425,637.648602956,638.529034864,-0.880431907275,-0.661959726769,-0.218472180506,638.4945,639.6802,0.47911760873,0.000619028371673,0.00680289484126,1.10114792039,,,,,"",,,0,-3.14218381775e-05,0.00037706205813,0.00241948153967,1,0,0.000785965794769,-0.00312375439413,-0.00497154671975,-0.00138323944584,-0.00103999957073,-0.000343239875108,0.000752737798476,13.1152803519,"test",639.9565,-0.0054011483593,0.996876245606,0.994598851641,901.4,352.65,2.21182475542,-914,-0.388628952219,640.66630547,636.32269453,0.0408198322894,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:08:00.000+09:00",636.68,636.7,636.26,636.48,168,-3.14218381775e-05,-0.000847697089573,-0.00484693079834,25.6677813429,637.468817886,638.377254503,-0.90843661721,-0.711255104857,-0.197181512353,638.3395,639.5858,0.476323493821,0.000620288817868,0.00714231031094,-0.504020901258,,,,,"",,,0,0.000345651080945,0.000408496732026,0.00366075917546,1,0.000282796543598,0.000691280439906,-0.00291302668878,-0.00485595521351,-0.00142728226686,-0.00111748225374,-0.000309800013124,0.000748371502358,11.5799263271,"test",639.867833333,-0.00529458296987,0.997086973311,0.99470541703,658,360.75,0.465696465696,-1082,-0.402356202356,640.619109396,636.059890604,0.0921450396361,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:09:00.000+09:00",636.51,637,636.51,636.7,422,0.000345651080945,-0.000941471834301,-0.00440955716788,29.5440621047,637.350538211,638.253013429,-0.902475217675,-0.749499127421,-0.152976090254,638.1985,639.4938,0.479443244262,0.000632831309048,0.00726612182781,0.11792118268,,,,,"",,,0,0.000596827391236,0,0.00345531647558,0,4.71342383106e-05,0.000769859225742,-0.00234801554689,-0.00436876792238,-0.00141742613111,-0.00117716212882,-0.000240264002284,0.000753012791365,12.5013076228,"test",639.784333333,-0.00482089537464,0.997651984453,0.995179104625,524,377.5,1.1178807947,-660,-0.317086092715,640.517114026,635.879885974,0.176854365709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:10:00.000+09:00",636.84,637.38,636.84,637.08,199,0.000596827391236,1.56968621972e-05,-0.00411123790468,35.7741423636,637.308916948,638.166123545,-0.857206597326,-0.771040621402,-0.0861659759237,638.067,639.4038,0.493768726815,0.000648277650225,0.00707868156781,-0.50324902281,,,,,"",,,0,0,-0.0011458529541,0.00285678407735,0,0.000219883775719,0.000848123134914,-0.00154685949908,-0.00363432309911,-0.00134552426277,-0.00121027284078,-0.000135251421994,0.000775049800363,11.7502079488,"test",639.710333333,-0.00411175683161,0.998453140501,0.995888243168,423.4,385.9,0.515677636693,-461,-0.288416688261,640.325336556,635.808663444,0.281476326592,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:11:00.000+09:00",637.08,637.1,637.08,637.08,32,0,0.00144617706237,-0.00300469483568,35.7741423636,637.273698956,638.085669949,-0.811970993378,-0.779226695797,-0.0327442975811,637.971,639.3138,0.459928103471,0.000615165904651,0.00706854373856,-0.899347888349,,,,,"",,,0,-0.000533684937527,-0.000769134174672,0.00269981791926,0,0,3.13932316192e-05,-0.00139661520665,-0.00349405878616,-0.00127451967316,-0.00122312220725,-5.13974659087e-05,0.000721931474024,9.9226801899,"test",639.638,-0.00399913701187,0.998603384793,0.996000862988,320.2,372.8,0.0858369098712,-461,-0.259120171674,640.225762959,635.716237041,0.302418254975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:12:00.000+09:00",637.08,637.18,636.74,636.74,62,-0.000533684937527,0.00037706205813,-0.00384856070088,32.7674856444,637.191591424,637.985990694,-0.794399269563,-0.782261210551,-0.0121380590129,637.848,639.2258,0.458504667509,0.000610948177674,0.00702839139337,-0.815623169706,,,,,"",,,0,0,0.00103652982379,0.00279548952477,1,0,0.000690651095624,-0.00173709096838,-0.00388876669246,-0.00124760384076,-0.00122854102232,-1.90628184391e-05,0.000720081457909,10.5835211244,"test",639.565,-0.00441706472368,0.998262909032,0.995582935276,176.6,371.75,0.166778749159,-523,-0.279354404842,640.089522697,635.606477303,0.252846580226,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:13:00.000+09:00",636.76,636.8,636.74,636.74,15,0,0.000408496732026,-0.00403553775887,32.7674856444,637.122115821,637.893695087,-0.771579266352,-0.780124821711,0.00854555535918,637.719,639.1466,0.430040048401,0.000606458319525,0.00684954096837,-0.928643734706,,,,,"",,,0,-6.28199893206e-05,0.00100511982913,0.0029682444954,1,3.14099946603e-05,9.42299839808e-05,-0.00153515890228,-0.00376533333667,-0.00121176503181,-0.00122518582422,1.34207924101e-05,0.0006753777812,9.16451630459,"test",639.489666667,-0.00429978279555,0.998464841098,0.995700217204,146,369.5,0.0405953991881,-523,-0.289174560217,639.903041208,635.534958792,0.275874192247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:14:00.000+09:00",636.74,636.75,636.2,636.7,179,-6.28199893206e-05,0,-0.00444069174719,32.3959878129,637.057174925,637.805273229,-0.748098303535,-0.773719518076,0.0256212145406,637.577,639.0704,0.438608616372,0.000594503933833,0.00645453231935,-0.523667597627,,,,,"",,,0,-0.000549709439296,0.000612533375216,0.0032040207319,1,0,0.000863774853158,-0.00137552013325,-0.00370913752225,-0.00117496199707,-0.00121520263558,4.02406385121e-05,0.000688877990219,11.6436931671,"test",639.413,-0.00424295408445,0.998624479867,0.995757045916,97.4,376.4,0.475557917109,-702,-0.313097768332,639.634630676,635.519369324,0.286890813277,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:15:00.000+09:00",636.35,636.35,636.28,636.35,202,-0.000549709439296,-0.0011458529541,-0.00477009696591,29.2690806791,636.948378783,637.697475212,-0.749096428923,-0.768794900245,0.0196984713219,637.4245,638.9872,0.437279429489,0.000598765158276,0.00609803097481,-0.495836172505,,,,,"",,,0,0.000377150938949,0.00205861554176,0.00392865561405,1,-0.000549709439296,0.000109941887859,-0.00168568983464,-0.00412715622473,-0.00117717675638,-0.00120813216036,3.09554039788e-05,0.000687168114228,11.7640242033,"test",639.333166667,-0.00466605961055,0.998314310165,0.995333940389,98,385.6,0.523858921162,-904,-0.329486514523,639.368017173,635.480982827,0.223568174448,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:16:00.000+09:00",636.37,636.95,636.23,636.59,191,0.000377150938949,-0.000769134174672,-0.00378710818297,33.9751574877,636.893243585,637.615440011,-0.722196425408,-0.759475205278,0.0372787798699,637.3035,638.9036,0.457473755954,0.000606772412642,0.00574835539217,-0.516884270005,,,,,"",,,0,0.00127240453039,0.00229346989428,0.00290610911262,1,3.14292449124e-05,0.00113145281685,-0.00111956077442,-0.00362120357437,-0.00113447654755,-0.00119303665668,5.85601091282e-05,0.000718631703222,11.7084074587,"test",639.258333333,-0.0041741080158,0.998880439226,0.995825891984,129.8,383,0.498694516971,-713,-0.275065274151,639.135223505,635.471776495,0.305238072798,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:17:00.000+09:00",636.6,637.4,636.52,637.4,220,0.00127240453039,0.00103652982379,-0.00250391236307,46.8325761718,636.971206111,637.599481492,-0.628275380768,-0.733235240376,0.104959859607,637.2235,638.8362,0.487654201957,0.000685108551963,0.00521034017323,-0.460060145504,,,,,"",,,0,-3.13774709758e-05,0.00149042987135,0.00153749607782,1,1.5708697906e-05,0.00138236541573,0.000276982879633,-0.0022481506214,-0.000985684626245,-0.00115035337367,0.000164668747423,0.000765067778408,11.8510320796,"test",639.197833333,-0.00281263990517,1.00027698288,0.997187360095,161.4,389.15,0.565334703842,-493,-0.229988436336,638.883575601,635.563424399,0.553160229548,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:18:00.000+09:00",637.41,637.76,637.21,637.38,167,-3.13774709758e-05,0.00100511982913,-0.0030032848428,46.5913185326,637.034097478,637.583223603,-0.549126124931,-0.696413417287,0.147287292356,637.1275,638.7738,0.492107473246,0.000671944035479,0.00428288994775,-0.623755621364,,,,,"",,,0,-0.00045498760551,0.000972732122125,0.00114531362766,1,1.56887354879e-05,0.000862880451836,0.000396310000746,-0.00218199306233,-0.000861536485191,-0.00109261887302,0.000231082387831,0.000772078623813,11.5753692311,"test",639.134166667,-0.00274459848675,1.00039631,0.997255401513,191.8,394.05,0.423804085776,-660,-0.257073975384,638.491873483,635.763126517,0.592533314089,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:19:00.000+09:00",637.38,637.76,637.09,637.09,447,-0.00045498760551,0.000612533375216,-0.00233330201384,43.1224404067,637.042697866,637.546688522,-0.503990655259,-0.657928864881,0.153938209622,637.053,638.7036,0.5048140823,0.000638272734081,0.00373798902998,0.139903252147,,,,,"",,,0,0.000894693057496,0.00139697687925,0.0017422970067,1,0,0.00105117826101,5.80799399734e-05,-0.00252636747311,-0.000791082351409,-0.00103270945217,0.000241627100759,0.000792374832912,12.559473039,"test",639.064,-0.00308889250529,1.00005807994,0.996911107495,245.4,396.05,1.12864537306,-1107,-0.260825653327,638.243648563,635.862351437,0.515537750247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:20:00.000+09:00",637.55,637.8,637.55,637.66,95,0.000894693057496,0.00205861554176,-0.00109655993483,50.8658006652,637.137667425,637.555081964,-0.417414539074,-0.60982599972,0.192411460646,637.018,638.6448,0.519470219278,0.000672376602452,0.00335923252724,-0.782321016959,,,,,"",,,0,0.000611611203463,0.000501834833611,0.00134868111533,1,0.000722032993768,0.000392409235744,0.00100782081511,-0.00154201521722,-0.000654603611759,-0.00095634977844,0.000301746166681,0.000814650784553,11.0116986251,"test",638.998666667,-0.00209494438173,1.00100782082,0.997905055618,224,384.35,0.247170547678,-1012,-0.213607389098,638.087945793,635.948054207,0.800015198989,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:21:00.000+09:00",637.68,638.5,637.57,638.05,695,0.000611611203463,0.00229346989428,-0.000422985336509,55.3453060499,637.278026283,637.59174256,-0.31371627666,-0.550604055108,0.236887778447,637.0045,638.5926,0.548793775044,0.000687854900629,0.00316785603883,0.757830143646,,,,,"",,,0,0.000470182587572,-4.70182587571e-05,0.000736619387195,0,3.13646771006e-05,0.00145845748518,0.00164127568958,-0.000849681001628,-0.000491679769078,-0.000862948131193,0.000371268362115,0.000860110923978,13.0023307508,"test",638.939833333,-0.00139267155828,1.00164127569,0.998607328442,324.8,416.45,1.66886781126,-317,-0.107335814624,638.013469276,635.995530724,1.01810299125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:22:00.000+09:00",638.1,638.35,637.82,638.35,93,0.000470182587572,0.00149042987135,0.000548589341693,58.481004883,637.442945316,637.647909777,-0.204964461075,-0.481476136301,0.276511675226,637.022,638.5478,0.547451362541,0.000686516287206,0.00341144775819,-0.795463910526,,,,,"",,,0,-0.000548288556435,-0.000485627007128,0.000219315422574,0,7.83637645954e-05,0.00083065590471,0.00208470037142,-0.000309765377001,-0.000321084767095,-0.000754251016373,0.000433166249277,0.000857603763674,10.9915030598,"test",638.893333333,-0.000850428866582,1.00208470037,0.999149571133,299.4,384.7,0.241746815701,-224,-0.00948791265921,638.108583637,635.935416363,1.11108963677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:23:00.000+09:00",638.19,638.25,637.9,638,238,-0.000548288556435,0.000972732122125,0.00153841323663,53.7397395772,637.528646037,637.673990535,-0.145344497741,-0.414249808589,0.268905310848,637.071,638.4962,0.540490550931,0.000602654119989,0.00366426997474,-0.311588901297,,,,,"",,,0,-3.13479623825e-05,0.00126959247649,0.000783699059561,1,-0.000250646197227,0.000548288556435,0.00145823620915,-0.000777138532696,-0.000227812692384,-0.00064929437083,0.000421481678445,0.000847163872932,11.9306155427,"test",638.848333333,-0.0013279103804,1.00145823621,0.99867208962,313.6,327.35,0.727050557507,-462,0.16404460058,638.238200069,635.903799931,0.897960908776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:24:00.000+09:00",637.98,637.98,637.85,637.98,12,-3.13479623825e-05,0.00139697687925,0.00106700141221,53.4729552866,637.598085108,637.696657902,-0.0985727943003,-0.351114405732,0.252541611431,637.105,638.4458,0.512598368722,0.000597205799046,0.00386070549635,-1.11388557217,,,,,"",,,0,0,0.00144205147497,0.000564281011944,1,-3.13479623825e-05,0.000203761755486,0.00137339998901,-0.000729584249752,-0.000154507655883,-0.000550353311595,0.000395845655712,0.000803470906175,8.94334419675,"test",638.806166667,-0.00129329788874,1.00137339999,0.998706702111,226.6,273.35,0.0438997622096,-474,-0.0054874702762,638.334837388,635.875162612,0.85573808733,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:25:00.000+09:00",637.98,637.98,637.98,637.98,15,0,0.000501834833611,0.00142841445995,53.4729552866,637.656841245,637.717646206,-0.0608049606151,-0.293052516708,0.232247556093,637.1505,638.3972,0.475984199527,0.00058981856988,0.00404075198573,-1.02219079634,,,,,"",,,0,6.26978902158e-05,0.00144205147497,0.000360512868742,1,0,0,0.00130189021275,-0.000653511638209,-9.53085686308e-05,-0.000459344363002,0.000364035794372,0.000746080127163,9.16646162702,"test",638.764,-0.00122737035901,1.00130189021,0.998772629641,210.6,239,0.0627615062762,-474,0.140585774059,638.437783574,635.863216426,0.822190081784,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:26:00.000+09:00",638.14,638.14,638.02,638.02,13,6.26978902158e-05,-4.70182587571e-05,0.00292379275654,54.002615312,637.712711823,637.740042783,-0.0273309603134,-0.239908205429,0.212577245116,637.2435,638.3536,0.453413899561,0.000479413403398,0.00394192199955,-0.938384678807,,,,,"",,,0,3.13469797184e-05,0.00122253220902,0.000297796307326,1,0.000250791560864,0.000188093670648,0.00121852949461,-0.000522594374027,-4.28371529316e-05,-0.000376019882495,0.000333182729563,0.000710657815681,9.02343954632,"test",638.718166667,-0.00109307469727,1.00121852949,0.998906925303,74.2,212.25,0.0612485276796,-461,0.290459363958,638.499482086,635.987517914,0.80912065098,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:27:00.000+09:00",638.1,638.1,638.04,638.04,4,3.13469797184e-05,-0.000485627007128,0.00241948153967,54.2828523558,637.76306385,637.762261836,0.000802013829457,-0.191766161578,0.192568175407,637.3205,638.3144,0.426741478164,0.000471510203822,0.00393220024553,-0.98438866704,,,,,"",,,0,0.00120682088897,0.000752303930788,0.000438843959627,1,0.000125387918874,9.40409391556e-05,0.00112894532657,-0.00042988220225,1.25699615926e-06,-0.000300555077389,0.000301812073549,0.000668831857193,7.84508708664,"test",638.672666667,-0.000990596121749,1.00112894533,0.999009403878,56.4,173.45,0.0230614009801,-457,0.131738253099,638.573535913,636.067464087,0.787102704866,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:28:00.000+09:00",638.47,638.81,638.38,638.81,308,0.00120682088897,0.00126959247649,0.00366075917546,63.5022730745,637.92413095,637.839872071,0.0842588794534,-0.136561153371,0.220820032825,637.437,638.2826,0.451259944009,0.000525627364997,0.00423076408293,0.73051748328,,,,,"",,,0,0.000140886961694,-0.000281773923389,-0.00104882515928,0,0.000673938937998,0.000673938937998,0.00215393834999,0.00082627977012,0.000131899750244,-0.000213774288711,0.000345674038955,0.000706407138287,12.189711936,"test",638.6445,0.000259142605941,1.00215393835,1.00025914261,70.4,180.45,1.70684400111,-149,0.258520365752,638.785422782,636.088577218,1.00911332038,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:29:00.000+09:00",638.65,638.99,638.65,638.9,480,0.000140886961694,0.00144205147497,0.00345531647558,64.4057981991,638.07426465,637.918400066,0.155864584664,-0.0780760057644,0.233940590428,637.547,638.2564,0.443312805151,0.000524349421526,0.00453436554321,1.65711446742,,,,,"",,,0,0,-0.000250430427297,-0.00133041164501,0,-0.000250465709679,0.000532239633068,0.0021221964812,0.00100837218397,0.000243957715861,-0.000122203796783,0.000366161512643,0.000693868845127,12.6335373123,"test",638.616166667,0.000444450591996,1.00212219648,1.00044445059,164,183.35,2.61794382329,331,0.270248159258,638.992435574,636.101564426,0.96802501055,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:30:00.000+09:00",638.85,638.99,638.8,638.9,249,0,0.00144205147497,0.00285678407735,64.4057981991,638.201300858,637.991111172,0.210189686071,-0.0204228673973,0.230612553468,637.638,638.2308,0.425219033355,0.000516279106202,0.00483751533373,0.351682480398,,,,,"",,,0,-0.000156519017061,-7.82595085302e-05,-0.00100172170919,0,-7.82595085302e-05,0.000297386132415,0.00197917940901,0.00104852351218,0.000328986830601,-3.19656713058e-05,0.000360952501907,0.000665548651362,11.97720713,"test",638.587833333,0.000488839045111,1.00197917941,1.00048883905,210.8,185.85,1.33979015335,331,0.213075060533,639.180291801,636.095708199,0.909131397519,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:31:00.000+09:00",638.91,639,638.8,638.8,581,-0.000156519017061,0.00122253220902,0.00269981791926,62.4147200762,638.293408418,638.051028863,0.242379555424,0.032137617167,0.210241938257,637.724,638.2068,0.409131959544,0.000519559950612,0.00501476249336,1.88344038249,,,,,"",,,0,-0.000438321853475,-0.000563556668754,-0.00125234815279,0,1.5651901706e-05,0.000313038034121,0.00168725028382,0.000929479284771,0.000379429485636,5.03093568676e-05,0.000329120128768,0.000640469567226,12.8243448676,"test",638.556833333,0.000380806615751,1.00168725028,1.00038080662,324.4,213.3,2.72386310361,-250,0.0494608532583,639.323017198,636.124982802,0.836456668897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:32:00.000+09:00",638.85,638.85,638.52,638.52,38,-0.000438321853475,0.000752303930788,0.00279548952477,57.0925865392,638.328268662,638.085767466,0.242501196023,0.0742103329382,0.168290863085,637.813,638.175,0.403479676719,0.000513807527449,0.00491642165289,-0.887245177237,,,,,"",,,0,0.000172273382196,-0.000219257031886,-0.00100231786005,0,7.82717595493e-05,0.000516593613024,0.00110847536817,0.000540604066283,0.000379786374778,0.000116222409538,0.00026356396524,0.000631898259599,10.096780371,"test",638.522333333,-3.65427051141e-06,1.00110847537,0.999996345729,331.2,212.1,0.17916077322,-288,0.0553983969826,639.380878822,636.245121178,0.725463852865,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:33:00.000+09:00",638.63,638.63,638.63,638.63,9,0.000172273382196,-0.000281773923389,0.0029682444954,58.5866147887,638.374688867,638.126080987,0.248607880869,0.109089842524,0.139518038344,637.9075,638.1444,0.382516842668,0.000512836096865,0.00478139110249,-1.03189926357,,,,,"",,,0,0.00017224370919,-0.000814242988898,-0.000908194103002,0,0.000172273382196,0,0.00113260935167,0.000760956297665,0.000389283123042,0.000170818537376,0.000218464585667,0.000598964725534,8.65672380269,"test",638.489833333,0.00021952842371,1.00113260935,1.00021952842,271.4,211.8,0.042492917847,-279,0.0576015108593,639.432542622,636.382457378,0.736878625361,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:34:00.000+09:00",638.63,638.75,638.63,638.74,47,0.00017224370919,-0.000250430427297,0.0032040207319,60.083417327,638.43089058,638.171556469,0.259334111094,0.139138696238,0.120195414855,638.0095,638.1192,0.36376563962,0.000510550672135,0.00457623942826,-0.792139917392,,,,,"",,,0,0.000172214046404,-0.000845414409619,-0.00225443842565,0,0,0.000187902228207,0.00114496727713,0.000972858989355,0.000406008878563,0.000217833071732,0.000188175806831,0.000569505024924,10.3096783972,"test",638.4605,0.000437771796376,1.00114496728,1.0004377718,184.8,205.2,0.229044834308,-232,0.114522417154,639.469342115,636.549657885,0.750198289465,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:35:00.000+09:00",638.85,638.85,638.85,638.85,3,0.000172214046404,-7.82595085302e-05,0.00392865561405,61.5788896302,638.495368952,638.221811545,0.273557407013,0.166022438393,0.107534968619,638.1345,638.1122,0.345639522504,0.00048391712722,0.00403700378692,-0.939991742378,,,,,"",,,0,-0.000641778195194,-0.000516553181498,-0.00234796900681,0,0.000172214046404,0,0.00112123698061,0.00115622299652,0.000428202875499,0.000259877026521,0.000168325848978,0.000541033924246,7.55880360852,"test",638.4345,0.000650810693971,1.00112123698,1.00065081069,135.6,195.25,0.0153649167734,-229,0.1728553137,639.422575697,636.846424303,0.77773988824,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:36:00.000+09:00",638.85,638.85,638.44,638.44,141,-0.000641778195194,-0.000563556668754,0.00290610911262,53.5289987138,638.486850652,638.237973653,0.248876998892,0.182593350493,0.0662836483989,638.227,638.091,0.350236699468,0.000514831859783,0.00338449764171,-0.252605316265,,,,,"",,,0,-9.3979073993e-05,0.00012530543199,-0.00213019234384,1,0,0.000641778195194,0.000333737055938,0.000546943931195,0.000389820498233,0.000285999233276,0.000103821264957,0.000548582011573,11.4077986998,"test",638.405166667,5.45630504765e-05,1.00033373706,1.00005456305,47.6,192.75,0.731517509728,-370,0.0889753566796,639.307038888,637.146961112,0.598607560491,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:37:00.000+09:00",638.29,638.59,638.29,638.38,9,-9.3979073993e-05,-0.000219257031886,0.00153749607782,52.4484535931,638.47041209,638.248494123,0.221917966901,0.190458273774,0.0314596931265,638.276,638.0654,0.346648363792,0.000446900791531,0.00317202026962,-0.830340155519,,,,,"",,,0,-0.000422945581002,0.00017231116263,-0.00255333813716,1,-0.000234947684982,0.000469895369964,0.000162938916707,0.000493052906489,0.000347626753503,0.000298346241697,4.92805118057e-05,0.00054301256899,8.65633233119,"test",638.378166667,2.87186095793e-06,1.00016293892,1.00000287186,41.8,182.2,0.0493962678375,-379,0.0312843029638,639.288312205,637.263687795,0.551367552177,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:38:00.000+09:00",638.52,638.52,638.11,638.11,63,-0.000422945581002,-0.000814242988898,0.00114531362766,47.7748652661,638.414964076,638.238235299,0.176728776972,0.187712374414,-0.0109835974419,638.3125,638.036,0.351173480664,0.000459612673366,0.0029130824008,-0.542357444933,,,,,"",,,0,0.000141041513219,0.000611179890615,-0.00197458118506,1,0.000219305116075,0.000642250697077,-0.000317242729854,0.000115980916437,0.000276956601483,0.000294169303747,-1.72127022643e-05,0.000550333767946,10.6016702834,"test",638.34,-0.000360309552903,0.99968275727,0.999639690447,52.6,177,0.35593220339,-442,0.061581920904,639.242228455,637.382771545,0.391097234405,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:39:00.000+09:00",638.05,638.32,638.04,638.2,42,0.000141041513219,-0.000845414409619,0.0017422970067,49.3936395633,638.38189268,638.235403055,0.146489625011,0.179467824533,-0.0329781995223,638.368,638.0096,0.346089660617,0.000444501960189,0.00233550417756,-0.566450953902,,,,,"",,,0,0.000501410216233,0.000219366969602,-0.0019429645879,1,-9.40276754793e-05,0.000438795818903,-0.00026317108627,0.000298428111426,0.000229535607977,0.000281209377207,-5.16737692296e-05,0.000542290286143,10.1963586387,"test",638.3065,-0.000166847744775,0.999736828914,0.999833152255,51.6,156.75,0.267942583732,-400,0.225518341308,639.113455565,637.622544435,0.387317227347,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:40:00.000+09:00",638.52,638.52,638.52,638.52,1,0.000501410216233,-0.000516553181498,0.00134868111533,54.7626697941,638.40313996,638.25648431,0.146655649828,0.172905389592,-0.0262497397646,638.411,637.9858,0.34422611343,0.00041613612026,0.0021077707289,-0.73671841826,,,,,"",,,0,0,-0.000485497713462,-0.00245881100044,0,0.000501410216233,0,0.000170736406484,0.000837322711571,0.000229680589218,0.000270790875137,-4.11102859183e-05,0.000539099970917,6.46071789496,"test",638.278833333,0.000377839047877,1.00017073641,1.00037783905,51.2,152.05,0.00657678395265,-399,0.201578428149,639.083812009,637.738187991,0.581003310342,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:41:00.000+09:00",638.52,638.52,638.52,638.52,1,0,0.00012530543199,0.000736619387195,54.7626697941,638.421118428,638.276003991,0.145114436794,0.167347199033,-0.0222327622385,638.4345,637.9762,0.319638533899,0.000397061309599,0.00204651611521,-0.705026867838,,,,,"",,,0,-4.69836496899e-05,-0.000485497713462,-0.00166008895571,0,0,0,0.000133921334138,0.000852382894534,0.000227266862109,0.000262086072531,-3.48192104217e-05,0.000500592830137,6.46071789496,"test",638.254166667,0.000416500740954,1.00013392133,1.00041650074,23.2,117.35,0.00852151683,-399,-0.034938219003,639.087783246,637.781216754,0.565438690242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:42:00.000+09:00",638.49,638.49,638.49,638.49,1,-4.69836496899e-05,0.00017231116263,0.000219315422574,54.1381662186,638.431715593,638.291855547,0.139860045537,0.161849768333,-0.0219897227967,638.4415,637.962,0.298950067192,0.000384647896264,0.00204407546372,-0.669501596995,,,,,"",,,0,1.5661952419e-05,-0.000266253191123,-0.0015661952419,0,-4.69836496899e-05,0,7.59662396632e-05,0.000827635501801,0.000219048137851,0.000253488337066,-3.44401992149e-05,0.000468214172801,6.46067098368,"test",638.227166667,0.0004118178402,1.00007596624,1.00041181784,21.6,112.75,0.00886917960089,-400,-0.0780487804878,639.094011303,637.788988697,0.537164107202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:43:00.000+09:00",638.52,638.52,638.5,638.5,16,1.5661952419e-05,0.000611179890615,0.000783699059561,54.3251443986,638.442220886,638.307273655,0.134947231355,0.156469260938,-0.0215220295831,638.4665,637.9456,0.279739348107,0.000362653594884,0.00194359551517,-0.517231198915,,,,,"",,,0,-0.000250587314017,-0.000563821456539,-0.00172278778387,0,4.69858572569e-05,3.13239048379e-05,5.24694717732e-05,0.000869039617171,0.000211350401495,0.000245057573904,-3.37071724089e-05,0.000438119574169,9.23180827859,"test",638.1995,0.000470855900075,1.00005246947,1.0004708559,12.2,101.65,0.157402852927,-384,0.0383669454009,639.086960313,637.846039687,0.52699608605,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:44:00.000+09:00",638.47,638.51,638.34,638.34,66,-0.000250587314017,0.000219366969602,0.000564281011944,50.7593198358,638.426494596,638.309697828,0.116796767464,0.148534762243,-0.0317379947789,638.4845,637.9216,0.271900823242,0.000367897051427,0.00182525887835,-0.233064917234,,,,,"",,,0,-0.000203653225554,-0.000454303349312,-0.00209919478648,0,-4.69851213782e-05,0.000266249021143,-0.000226317161967,0.000655879970203,0.000182969526372,0.000232689103366,-4.97195769948e-05,0.000425949843723,10.6485495343,"test",638.171833333,0.00026351314471,0.999773682838,1.00026351314,17,104.35,0.632486823191,-450,0.0114997604217,639.067199751,637.901800249,0.376008184564,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:45:00.000+09:00",638.33,638.33,638.15,638.21,186,-0.000203653225554,-0.000485497713462,0.000360512868742,48.0023642844,638.393187735,638.302312804,0.0908749308837,0.137002795971,-0.0461278650873,638.496,637.8978,0.266050764439,0.000371340945372,0.00172472248066,0.445395750338,,,,,"",,,0,0,7.83441187069e-05,-0.00189592767271,1,-1.56656327349e-05,0.000281981389228,-0.00044792762993,0.000489420092058,0.000142390327453,0.000214667266215,-7.22769387621e-05,0.000416870253426,11.6844224806,"test",638.155333333,8.56635740725e-05,0.99955207237,1.00008566357,54,112.9,1.64747564216,-636,-0.0717449069973,639.046614203,637.945385797,0.240290026393,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:46:00.000+09:00",638.21,638.21,638.21,638.21,8,0,-0.000485497713462,0.000297796307326,48.0023642844,638.365005007,638.295474819,0.0695301879118,0.123508274359,-0.0539780864474,638.5055,637.8818,0.247047138408,0.00037121577101,0.00163918836243,-0.637024410304,,,,,"",,,0,0.000172357061155,-0.000329045298569,-0.00233465473747,0,0,0,-0.000462799459049,0.000514515385139,0.00010894562591,0.000193522938154,-8.45773122442e-05,0.000387093806753,8.53830476559,"test",638.133833333,0.000119358452237,0.999537200541,1.00011935845,55.4,112.65,0.0710164225477,-636,-0.0776742121616,639.028815392,637.982184608,0.217665480273,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:47:00.000+09:00",638.24,638.32,638.24,638.32,44,0.000172357061155,-0.000266253191123,0.000438843959627,50.6336251496,638.358081159,638.297291499,0.0607896606499,0.110964551617,-0.0501748909675,638.5195,637.8682,0.237258057093,0.000372795858686,0.00152363393919,-0.432945966216,,,,,"",,,0,-0.000281990224339,-0.000689309437273,-0.0025692442662,0,4.70064712241e-05,0.000125350589931,-0.000312441515098,0.000708296792347,9.52338335786e-05,0.000173838437801,-7.86046042227e-05,0.000371691404143,10.2430649631,"test",638.1115,0.000326745404213,0.999687558485,1.0003267454,64,114.65,0.383776711731,-592,-0.0588748364588,639.005934991,638.033065009,0.294936626796,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:48:00.000+09:00",638.26,638.26,638.14,638.14,10,-0.000281990224339,-0.000563821456539,-0.00104882515928,46.4880381691,638.324530212,638.285640277,0.0388899351808,0.09654962833,-0.0576596931492,638.486,637.845,0.233168195872,0.00026051273967,0.001547474001,-0.566660818497,,,,,"",,,0,-0.000141034882628,-0.000141034882628,-0.00142601936879,0,-9.39967414464e-05,0.000187993482893,-0.000541906948625,0.000462494806732,6.09426382625e-05,0.000151298505547,-9.0355867285e-05,0.000365387212637,8.76129948115,"test",638.0875,8.22771171667e-05,0.999458093051,1.00008227712,62.8,99.75,0.100250626566,-602,-0.227067669173,638.980020243,637.991979757,0.14981192041,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:49:00.000+09:00",638.3,638.3,638.05,638.05,18,-0.000141034882628,-0.000454303349312,-0.00133041164501,44.5251000826,638.282294795,638.268185441,0.014109353287,0.0800615733214,-0.0659522200344,638.4435,637.8344,0.234370467595,0.000257278174196,0.00153648796416,-0.441382762894,,,,,"",,,0,0.0003291278113,-0.00117545646893,-0.0016456390565,0,0.000250728680227,0.000391763562855,-0.000616342714743,0.000338018771016,2.21132407915e-05,0.000125478525698,-0.000103365284906,0.000367323043014,9.34887547514,"test",638.063,-2.03741636798e-05,0.999383657285,0.999979625836,53.2,76.65,0.234833659491,-620,-0.620352250489,638.933980377,637.953019623,0.0988626470762,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:50:00.000+09:00",638.26,638.26,638.2,638.26,12,0.0003291278113,7.83441187069e-05,-0.00100172170919,49.8465243568,638.278864826,638.267579112,0.0112857138741,0.066306401432,-0.0550206875578,638.4115,637.8324,0.23262971991,0.000271158947257,0.00140637204132,-0.414326567473,,,,,"",,,0,-0.000407357503212,-0.00142575126124,-0.00242847742299,0,0.0003291278113,9.40365175142e-05,-0.000237307755264,0.000670395545915,1.76820008682e-05,0.000103886192824,-8.6204191956e-05,0.000364474853367,8.94378292841,"test",638.038833333,0.000346635118604,0.999762692245,1.00034663512,18.4,64.8,0.185185185185,-608,-0.724537037037,638.860422042,637.962577958,0.331262462356,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:51:00.000+09:00",638.26,638.26,638,638,36,-0.000407357503212,-0.000329045298569,-0.00125234815279,44.1941042639,638.235962545,638.247758437,-0.0117958920916,0.0506859427273,-0.0624818348189,638.3715,637.826,0.234584739916,0.000281399971085,0.00139693664726,-0.032929214007,,,,,"",,,0,-0.000188087774295,-0.00144200626959,-0.00180250783699,0,0,0.000407357503212,-0.000581949538787,0.000272801673184,-1.84888590778e-05,7.94450512966e-05,-9.79339103745e-05,0.00036768768012,10.0419007597,"test",638.022166667,-3.47427845376e-05,0.999418050461,0.999965257215,24,37.55,0.958721704394,-644,-0.524633821571,638.817382271,637.925617729,0.0834102141069,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:52:00.000+09:00",638,638,637.88,637.88,75,-0.000188087774295,-0.000689309437273,-0.00100231786005,41.8361064885,638.181199077,638.220517072,-0.0393179948617,0.0326851552095,-0.0720031500711,638.3395,637.8236,0.226400115637,0.00026973837718,0.00153049102519,0.745177661023,,,,,"",,,0,0.000266507807111,-0.0017714930708,-0.00163040070233,0,0,0.000188087774295,-0.000719836388003,8.8425702655e-05,-6.16385446505e-05,5.12402884704e-05,-0.000112878833121,0.000354925872635,10.7756591938,"test",638.000166667,-0.000188348958112,0.999280163612,0.999811651042,30.2,39.4,1.90355329949,-719,-0.546954314721,638.827986438,637.851013562,0.0296696444767,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:53:00.000+09:00",638.05,638.05,638.05,638.05,3,0.000266507807111,-0.000141034882628,-0.000908194103002,46.2143306328,638.161014603,638.207886177,-0.0468715740135,0.0167738093649,-0.0636453833784,638.3105,637.8442,0.222371535948,0.000274364999299,0.0015193587826,-0.752362582209,,,,,"",,,0,-0.00117545646893,-0.00188073035029,-0.0016456390565,0,0.000266507807111,0,-0.000408108592918,0.000322649324082,-7.3460659844e-05,2.62891769687e-05,-9.97498368127e-05,0.000348517413915,7.55755122753,"test",637.979,0.000111288929573,0.999591891407,1.00011128893,28.8,39.1,0.076726342711,-716,-0.558823529412,638.795411332,637.825588668,0.231394192345,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:56:00.000+09:00",638.1,638.1,637.3,637.3,187,-0.00117545646893,-0.00117545646893,-0.00225443842565,34.0402889525,638.028550818,638.140635349,-0.112084531195,-0.00899785874712,-0.103086672448,638.2385,637.8442,0.263630711952,0.000363619964548,0.00193609076043,2.43660427503,,,,,"",,,0,7.84559861919e-05,-0.000533500706104,-0.000627647889534,0,7.83637645954e-05,0.00125382023352,-0.00147045344334,-0.000853186405081,-0.000175874048635,-1.41187176324e-05,-0.000161755331003,0.000413668149933,11.6883575102,"test",637.941666667,-0.00100583909187,0.998529546557,0.998994160908,62.6,46.1,4.05639913232,-903,-0.727765726681,638.856343831,637.620656169,-0.259496131791,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:57:00.000+09:00",637.3,637.59,637.2,637.35,74,7.84559861919e-05,-0.00142575126124,-0.00234796900681,35.2646044518,637.924158385,638.082069768,-0.157911383332,-0.0387805636641,-0.119130819668,638.1635,637.8498,0.27265708967,0.000360506606266,0.00208435516752,0.425342759648,,,,,"",,,0,-0.000423629089197,-0.000627598650663,-0.000910018043461,0,0,0.000611956692296,-0.00127475168981,-0.000783570050504,-0.000247762427759,-6.08465735689e-05,-0.00018691585419,0.000427798053926,10.7614052509,"test",637.9075,-0.000873951160631,0.99872524831,0.999126048839,75,49.65,1.49043303122,-829,-0.604229607251,638.828579694,637.498420306,-0.111580842687,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:58:00.000+09:00",637.11,637.11,637.06,637.08,115,-0.000423629089197,-0.00144200626959,-0.00213019234384,31.8289080086,637.794287864,638.007842378,-0.213554513829,-0.0737353536971,-0.139819160132,638.0955,637.8682,0.273895868979,0.000347545158938,0.00251399409704,1.2025265476,,,,,"",,,0,-0.000517988321718,0.000596471400766,-0.000910403716959,1,-0.000376559190398,7.8449831333e-05,-0.00159145457067,-0.00123567846775,-0.000335208315799,-0.000115739551857,-0.000219468763942,0.000429923822721,11.2018410139,"test",637.875333333,-0.00124684760763,0.998408545429,0.998753152392,90.8,48.35,2.3784901758,-944,-0.593588417787,638.89758416,637.29341584,-0.133038308462,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T12:59:00.000+09:00",637.06,637.08,636.75,636.75,180,-0.000517988321718,-0.0017714930708,-0.00255333813716,28.2112097754,637.633628193,637.914668868,-0.281040675742,-0.115196418106,-0.165844257636,638.014,637.8732,0.277903306909,0.000358878878088,0.00307563892096,2.00010889384,,,,,"",,,0,0.000157047506871,0.00116215155084,-0.000314095013742,1,-3.13932316194e-05,0.000517988321718,-0.00198114774911,-0.00176085152974,-0.000441367374545,-0.00018091310264,-0.000260454271905,0.000436440215012,11.6493426896,"test",637.837833333,-0.00170550142447,0.998018852251,0.998294498576,111.8,56.9,3.16344463972,-1124,-0.654657293497,638.995150345,637.032849655,-0.144141851506,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:00:00.000+09:00",636.75,636.85,636.5,636.85,47,0.000157047506871,-0.00188073035029,-0.00197458118506,30.7787700862,637.513070009,637.835804508,-0.322734498599,-0.156704034205,-0.166030464394,637.951,637.8806,0.283053070701,0.000357284156539,0.0034569608387,-0.147808511517,,,,,"",,,0,0.000172725131507,0.000863625657533,-0.000785114234121,1,0,0.000549666274048,-0.00172583787783,-0.00161566286857,-0.000506766897384,-0.000246061135596,-0.000260705761788,0.000444457989639,10.3067151593,"test",637.797,-0.00148479845468,0.998274162122,0.998515201545,120.6,56.1,0.837789661319,-1077,-0.565953654189,639.053685812,636.848314188,0.000764411760767,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:01:00.000+09:00",636.99,636.99,636.8,636.96,39,0.000172725131507,-0.000533500706104,-0.0019429645879,33.5923515202,637.427982315,637.7709301,-0.34294778433,-0.19395278423,-0.1489950001,637.889,637.8858,0.276406422794,0.000358412364282,0.00368926749622,-0.275144663846,,,,,"",,,0,-1.56995729717e-05,6.27982918864e-05,-0.000753579502638,1,0.000219831985554,0.000298343408966,-0.001456366233,-0.00145135696703,-0.000538413376554,-0.000304497588906,-0.000233915787648,0.000433946280448,10.1203087599,"test",637.77,-0.00127005033162,0.998543633767,0.998729949668,91,55.95,0.697050938338,-1038,-0.570151921358,639.065671577,636.712328423,0.105242440542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:02:00.000+09:00",636.96,637.18,636.95,636.95,643,-1.56995729717e-05,-0.000627598650663,-0.00245881100044,33.4592056189,637.354446575,637.710120463,-0.355673888143,-0.226297005012,-0.129376883131,637.8105,637.8832,0.273091678309,0.000331975421423,0.00378452445888,3.93937917153,,,,,"",,,0,0.000800690792056,7.84990972602e-05,0.000329696208494,1,0,0.000361090178347,-0.00134914680771,-0.00146296375261,-0.000558401582767,-0.000355282212124,-0.000203119370643,0.000428749004331,12.9228383254,"test",637.7465,-0.00124892884555,0.998650853192,0.998751071154,204.8,88.05,7.3026689381,-1681,-0.727995457127,639.017404719,636.603595281,0.143509555198,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:03:00.000+09:00",636.91,637.72,636.91,637.46,880,0.000800690792056,0.000596471400766,-0.00166008895571,45.3549828325,637.370685563,637.691593021,-0.320907457933,-0.245219095597,-0.0756883623365,637.7575,637.8908,0.311442272715,0.00038795752491,0.00366960873196,3.38278738224,,,,,"",,,0,4.70617764252e-05,-0.00116085715182,-0.00127066796348,0,-6.27992778084e-05,0.00127168537562,-0.000466478246042,-0.000675350702659,-0.000503415834614,-0.000384681541738,-0.000118734292876,0.000488567553596,13.2374152201,"test",637.732166667,-0.000426772681217,0.999533521754,0.999573227319,357.8,132,6.66666666667,-801,-0.152272727273,638.927660245,636.587339755,0.372880658371,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:04:00.000+09:00",637.49,637.49,637.49,637.49,1,4.70617764252e-05,0.00116215155084,-0.0015661952419,45.9669109366,637.38904163,637.676660205,-0.287618574344,-0.253698991346,-0.0339195829984,637.7075,637.9058,0.291339253236,0.000388934215947,0.00352916925646,-0.592440036195,,,,,"",,,0,-0.000141178685156,-0.0012706081664,-0.000721579946352,0,4.70617764252e-05,0,-0.000341065457126,-0.000651820378495,-0.000451173468359,-0.000397965444707,-5.32080236528e-05,0.000457009918957,6.45910601364,"test",637.723666667,-0.000366407393798,0.999658934543,0.999633592606,322,132,0.00757575757576,-800,-0.151515151515,638.832788852,636.582211148,0.403358146821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:05:00.000+09:00",637.26,637.41,637.26,637.4,31,-0.000141178685156,0.000863625657533,-0.00172278778387,44.361943108,637.390727533,637.656166856,-0.265439322822,-0.256047057641,-0.00939226518107,637.6525,637.919,0.286957878005,0.000388541747645,0.00335983186835,-0.460929007024,,,,,"",,,0,-0.000627549419517,-0.000266708503295,-0.0014276749294,0,-0.000360789973176,0.000235297808593,-0.000395983705859,-0.000813582915699,-0.000416440732385,-0.00040170545598,-1.47352764058e-05,0.000450200624419,9.89143521401,"test",637.73,-0.00051746036724,0.999604016294,0.999482539633,318.8,132.75,0.23352165725,-831,-0.168361581921,638.723702595,636.581297405,0.382141809062,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:06:00.000+09:00",637.02,637.02,637,637,51,-0.000627549419517,6.27982918864e-05,-0.00209919478648,38.0098189481,637.330615605,637.607561904,-0.27694629872,-0.260226905857,-0.0167193928632,637.5855,637.925,0.29503231529,0.000404862580971,0.00331991926954,-0.366514711469,,,,,"",,,0,0,0,-0.000596546310832,0,-0.000596171948541,3.13774709758e-05,-0.000918308211213,-0.00145001371635,-0.00043476656,-0.000408519475443,-2.62470845575e-05,0.000463159050691,10.3886260694,"test",637.725,-0.00113685365949,0.999081691789,0.998863146341,321.2,132,0.386363636364,-882,-0.163636363636,638.643866194,636.527133806,0.223394415148,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:07:00.000+09:00",637,637,637,637,15,0,7.84990972602e-05,-0.00189592767271,38.0098189481,637.279751666,637.562557318,-0.282805652501,-0.264742655186,-0.0180629973152,637.525,637.938,0.273958578484,0.000404813901515,0.00328435384306,-0.488400318224,,,,,"",,,0,-0.00043956043956,-0.000455259026688,-0.000470957613815,0,0,0,-0.00082349711776,-0.00147036232361,-0.000443964917584,-0.000415608563871,-2.8356353713e-05,0.000430076261356,9.16492450845,"test",637.723833333,-0.00113502631625,0.999176502882,0.998864973684,195.6,123.45,0.121506682868,-882,-0.0996354799514,638.571928842,636.478071158,0.249266626828,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:08:00.000+09:00",637.02,637.02,636.6,636.72,233,-0.00043956043956,-0.00116085715182,-0.00233465473747,34.0514894914,637.193636025,637.500145665,-0.306509640193,-0.273096052187,-0.0334135880054,637.4505,637.9406,0.284390108592,0.000410956082431,0.00330499245092,0.443558864277,,,,,"",,,0,-6.28219625582e-05,0.000204171378314,-0.00034552079407,1,3.13971742543e-05,0.000659340659341,-0.00114597133424,-0.00191334428315,-0.000481388428497,-0.000428910749132,-5.24776793651e-05,0.000446648618846,11.9073751926,"test",637.733166667,-0.00158869997614,0.998854028666,0.998411300024,66.2,134.7,1.72976985895,-1115,-0.177802524128,638.503884545,636.397115455,0.153260528954,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:09:00.000+09:00",636.7,636.7,636.5,636.68,126,-6.28219625582e-05,-0.0012706081664,-0.0025692442662,33.5145368261,637.114615098,637.439394134,-0.324779036359,-0.283432649022,-0.0413463873374,637.3685,637.9262,0.279790815121,0.000405847556389,0.00321577719871,-0.058008554655,,,,,"",,,0,0.000863856254319,0.00025130363762,-0.000675378526104,1,-3.1410981279e-05,0.000314109812791,-0.00108022282243,-0.0019535175072,-0.000510113457874,-0.000445172848247,-6.49406096271e-05,0.000439452810079,11.2925615469,"test",637.736166667,-0.0016561185046,0.998919777178,0.998343881495,91.2,138.8,0.907780979827,-1241,-0.23378962536,638.393317545,636.343682455,0.164086547144,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:10:00.000+09:00",637.23,637.23,637.23,637.23,1,0.000863856254319,-0.000266708503295,-0.00142601936879,46.100160514,637.132366621,637.423883458,-0.29151683636,-0.285049486489,-0.00646734987057,637.323,637.9232,0.299091471184,0.000457705842728,0.00302102960733,-0.621694824252,,,,,"",,,0,-0.000360937181238,-0.000360937181238,-0.00193022927357,0,0.000863856254319,0,-0.000145922867996,-0.00108665118309,-0.000457475066083,-0.000447325905072,-1.01491610103e-05,0.000469361880614,6.45869871995,"test",637.748666667,-0.000813277539846,0.999854077132,0.99918672246,85.2,138.35,0.00722804481388,-1240,-0.230574629563,638.285685826,636.360314174,0.451697637242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:11:00.000+09:00",637,637,637,637,2,-0.000360937181238,0,-0.0016456390565,42.4788126685,637.112002526,637.392484683,-0.280482157314,-0.284136020654,0.00365386334045,637.2705,637.9214,0.294156366099,0.000461872604036,0.00286075258382,-0.612264724333,,,,,"",,,0,-0.000455259026688,-0.000156985871272,-0.00164835164835,0,-0.000360937181238,0,-0.000424466533442,-0.00144437857078,-0.00044031735842,-0.00044605340762,5.73604920008e-06,0.000461783934222,7.15070145759,"test",637.753666667,-0.00118175199306,0.999575533467,0.998818248007,75.4,137.55,0.0145401672119,-1242,-0.226099600145,638.182036615,636.358963385,0.35162417196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:12:00.000+09:00",636.71,636.71,636.71,636.71,3,-0.000455259026688,-0.000455259026688,-0.00242847742299,38.3845210161,637.050155983,637.341930262,-0.291774278775,-0.285663672278,-0.00611060649698,637.193,637.9024,0.293859482806,0.000458567505996,0.00257662711087,-0.604994549663,,,,,"",,,0,0.000219880322282,9.4234423835e-05,-0.00149204504405,1,-0.000455259026688,0,-0.000758012093667,-0.0018692514717,-0.000458253017505,-0.000448655859463,-9.5971580421e-06,0.000461527984179,7.55544996914,"test",637.7475,-0.00162681939169,0.999241987906,0.998373180608,73,137.1,0.0218818380744,-1245,-0.23231218089,638.013904379,636.372095621,0.205812265007,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:14:00.000+09:00",636.9,637.05,636.85,636.85,238,0.000219880322282,0.000204171378314,-0.00180250783699,41.3247172628,637.019362755,637.305490983,-0.286128228311,-0.285756583485,-0.000371644825789,637.1355,637.8784,0.297155234035,0.000459390159743,0.00233630298125,0.410080207865,,,,,"",,,0,-1.57022846824e-05,-0.000549579963885,-0.00180576273848,0,0.000298409008811,0.000314114746117,-0.000448099344645,-0.00161221950767,-0.000449286689661,-0.000448703122376,-5.83567285529e-07,0.000466601607968,11.9288114203,"test",637.743666667,-0.00140129445948,0.999551900655,0.998598705541,74,147.2,1.61684782609,-1007,-0.123301630435,637.879770784,636.391229216,0.308201526839,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:15:00.000+09:00",637,637,636.84,636.84,117,-1.57022846824e-05,0.00025130363762,-0.00163040070233,41.1735833927,636.991768485,637.27101017,-0.279241684746,-0.284453603737,0.0052119189908,637.0835,637.8482,0.287358431603,0.000459087843561,0.00210528090122,-0.146204130151,,,,,"",,,0,0.000251240499969,-0.000455373406193,-0.00232397462471,0,0.000235534270236,0.000251236554919,-0.000382210495171,-0.00158062686388,-0.000438480128048,-0.00044666416013,8.18403208153e-06,0.000451225475164,11.2187058023,"test",637.745333333,-0.00141958441091,0.999617789505,0.998580415589,72.2,149.3,0.783657066309,-1124,-0.135632953784,637.754119863,636.412880137,0.318451544899,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:16:00.000+09:00",637,637,637,637,84,0.000251240499969,-0.000360937181238,-0.0016456390565,44.6608795476,636.993034872,637.250935342,-0.257900470447,-0.279142977079,0.0212425066322,637.031,637.8282,0.278261400775,0.000458520925946,0.00158003405665,-0.316755748379,,,,,"",,,0,-0.000156985871272,-0.00102040816327,-0.00155416012559,0,0.000251240499969,0,-4.86632518669e-05,-0.00129846877263,-0.000404867300545,-0.000438215034661,3.33477341165e-05,0.000436831084419,10.887605143,"test",637.749666667,-0.00117548735162,0.999951336748,0.998824512648,88.8,153.35,0.547766547114,-1040,-0.105640691229,637.534265338,636.527734662,0.469201137367,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:17:00.000+09:00",637.16,637.16,636.9,636.9,296,-0.000156985871272,-0.000156985871272,-0.000627647889534,42.9472516858,636.978721815,637.224940132,-0.24621831713,-0.272558045089,0.0263397279592,637.011,637.8066,0.276957015005,0.000384930632255,0.00154015121833,0.620660988559,,,,,"",,,0,-0.000204113675616,-0.00065944418276,-0.000722248390642,0,0.000251177394035,0.000408163265306,-0.000174251308062,-0.00142143402091,-0.000386588659334,-0.000427944803092,4.13561437576e-05,0.000434851648618,12.1469774161,"test",637.753,-0.00133750840843,0.999825748692,0.998662491592,147.6,158.8,1.86397984887,-1336,-0.136335012594,637.501546634,636.520453366,0.386860909508,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:18:00.000+09:00",636.94,636.94,636.53,636.77,243,-0.000204113675616,9.4234423835e-05,-0.000910018043461,40.7578351825,636.946610766,637.191240863,-0.24463009653,-0.266972455377,0.0223423588474,636.982,637.7824,0.286460085362,0.00038582688806,0.00149232974708,0.342943889956,,,,,"",,,0,-0.000424014950453,0.000612466039543,-0.000424014950453,1,6.28042078821e-05,0.00064374313079,-0.000332819451727,-0.00158737525526,-0.000384173400961,-0.000419260416441,3.50870154803e-05,0.000449864292228,11.9494764288,"test",637.76,-0.00155230807827,0.999667180548,0.998447691922,195.6,167.25,1.45291479821,-1579,-0.224215246637,637.457293593,636.506706407,0.276979952066,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:19:00.000+09:00",636.79,636.79,636.5,636.5,804,-0.000424014950453,-0.000549579963885,-0.000910403716959,36.5861216402,636.877901418,637.140037836,-0.262136418322,-0.266005247966,0.00386882964461,636.953,637.752,0.286712936407,0.000385845807592,0.00162273104227,2.31417909887,,,,,"",,,0,7.85545954438e-05,0.000235663786331,0.000157109190888,1,3.14085148483e-05,0.000455423465301,-0.000711198471473,-0.00196314554874,-0.000411840405847,-0.000417918692799,6.07828695147e-06,0.00045045237456,13.1455856413,"test",637.7585,-0.00197331748616,0.999288801529,0.998026682514,308.8,201.7,3.98611799703,-2383,-0.356717897868,637.469801703,636.436198297,0.0617274502385,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:20:00.000+09:00",636.4,636.69,636.35,636.55,108,7.85545954438e-05,-0.000455373406193,-0.000314095013742,37.8546578756,636.827455046,637.09633133,-0.268876283904,-0.266579455154,-0.00229682875014,636.943,637.7222,0.290519155235,0.000370934609193,0.00169363258844,-0.345161607967,,,,,"",,,0,-0.000314193700416,0.000754064880999,9.42581101251e-05,1,-0.000157109190888,0.000534171249018,-0.000617009685325,-0.00183810442854,-0.00042239617297,-0.000418787927349,-3.60824562115e-06,0.000456396442126,11.1382087425,"test",637.744333333,-0.00187274628861,0.999382990315,0.998127253711,307,198.1,0.545179202423,-2275,-0.290509843513,637.482373711,636.403626289,0.135688584682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:21:00.000+09:00",636.42,636.57,636.33,636.35,149,-0.000314193700416,-0.00102040816327,-0.000785114234121,34.851458313,636.754000423,637.041047527,-0.287047104131,-0.270672984949,-0.0163741191814,636.918,637.673,0.286910644147,0.000374169827913,0.00187626932626,-0.209247132754,,,,,"",,,0,0.000204290091931,0.000220004714387,3.14292449124e-05,1,-0.000204225905271,0.0003770324405,-0.000891794548121,-0.00207473109258,-0.000451083686856,-0.000425352376757,-2.57313100988e-05,0.000450869245144,11.4597055791,"test",637.727166667,-0.00215949192484,0.999108205452,0.997840508075,320,203.2,0.733267716535,-2424,-0.331446850394,637.515514853,636.320485147,0.0246980080958,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:22:00.000+09:00",636.19,636.52,636.02,636.48,146,0.000204290091931,-0.00065944418276,-0.000753579502638,38.2790980613,636.711846512,636.999488451,-0.287641939304,-0.27406677582,-0.0135751634837,636.894,637.6246,0.302131312422,0.000375125750378,0.00196794607739,-0.243696730715,,,,,"",,,0,0.00106837606838,0.000219959778783,0.000188536953243,1,-0.000251433959299,0.00078573112281,-0.000650029675268,-0.00179510012631,-0.000451926123843,-0.000430597624152,-2.13284996916e-05,0.000474690976028,11.4395703786,"test",637.717,-0.00193973188734,0.999349970325,0.998060268113,290,208.55,0.700071925198,-2278,-0.29729081755,637.520686525,636.267313475,0.1696913179,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:23:00.000+09:00",636.51,637.16,636.51,637.16,3,0.00106837606838,0.000612466039543,0.000329696208494,52.3896020794,636.780793203,637.011378196,-0.230584993194,-0.265370419295,0.0347854261009,636.9045,637.5898,0.329121932964,0.000446003193421,0.00200042312547,-0.723555697214,,,,,"",,,0,-0.000800426894344,-0.000721953669408,-0.000251114319794,0,4.71342383106e-05,0.00102124183007,0.000401159043467,-0.000674101122697,-0.000361894960754,-0.000416489452092,5.45944913379e-05,0.000516545189534,7.55615610813,"test",637.708666667,-0.000860371977591,1.00040115904,0.999139628022,242,176.55,0.016992353441,-2275,-0.168224299065,637.541539245,636.267460755,0.700537095557,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:24:00.000+09:00",636.5,636.65,636.5,636.65,24,-0.000800426894344,0.000235663786331,-0.00127066796348,44.2235870376,636.760671171,636.98460944,-0.223938269111,-0.257083989258,0.0331457201469,636.864,637.5468,0.352756080609,0.000441750717375,0.00185919451063,-0.61236365802,,,,,"",,,0,0.000596874263724,-0.000235608261996,0.000471216523993,0,-0.00103584656915,0.000235419674807,-0.000336021505376,-0.00140664183398,-0.000351744709199,-0.000403807412641,5.20627034429e-05,0.000554081647073,9.63433932897,"test",637.685333333,-0.00162358028202,0.999663978495,0.998376419718,86,133.75,0.179439252336,-2299,-0.56,637.456027026,636.271972974,0.319265007801,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:25:00.000+09:00",636.75,637.03,636.75,637.03,167,0.000596874263724,0.000754064880999,-0.000721579946352,50.4241782601,636.802106376,636.987971704,-0.185865328373,-0.242840257081,0.0569749287082,636.841,637.517,0.354702074851,0.00046430599584,0.00164843714588,0.141191956323,,,,,"",,,0,-0.000847683782553,-0.00122443213035,0.000894777326029,0,0.000157072174664,0.00043980208906,0.000296777374572,-0.000763901197929,-0.000291768564075,-0.000381206940146,8.94383760706e-05,0.000556805919425,11.5748199625,"test",637.663333333,-0.000993209582904,1.00029677737,0.999006790417,97.8,142.05,1.17564237944,-2132,-0.468848996832,637.36589618,636.31610382,0.680035602397,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:27:00.000+09:00",637.3,637.3,636.49,636.49,140,-0.000847683782553,0.000220004714387,-0.0014276749294,43.0928511681,636.75409001,636.951084911,-0.196994900975,-0.23367118586,0.0366762848847,636.7955,637.4742,0.387223355219,0.000496710925165,0.00150420434021,-0.0428884891677,,,,,"",,,0,0.000204245157033,-0.000769847130356,0.00204245157033,0,0.000423841891277,0.00127152567383,-0.000479745852475,-0.00154390562002,-0.000309501957572,-0.000367124677308,5.76227197359e-05,0.000608373038412,11.3976223518,"test",637.638166667,-0.00180065549192,0.999520254148,0.998199344508,96,147.5,0.949152542373,-2272,-0.488474576271,637.274435277,636.316564723,0.181063377063,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:28:00.000+09:00",636.62,636.62,636.62,636.62,5,0.000204245157033,0.000219959778783,-0.000596546310832,45.1600171662,636.733460778,636.926560103,-0.193099325083,-0.225556813705,0.0324574886217,636.7765,637.4318,0.368850258418,0.00048303039242,0.00149223963461,-0.794686262641,,,,,"",,,0,0.000125663661211,-0.00105243316264,0.0012252206968,0,0.000204245157033,0,-0.000245769119935,-0.00127354800937,-0.00030331960209,-0.000354303687764,5.09840856739e-05,0.000579388423891,8.06592495351,"test",637.6155,-0.00156128575921,0.99975423088,0.998438714241,67.8,145.2,0.034435261708,-2267,-0.476928374656,637.251611566,636.301388434,0.335301841451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:29:00.000+09:00",636.62,636.9,636.54,636.7,99,0.000125663661211,-0.000721953669408,-0.000470957613815,46.4491747616,636.728312966,636.909777873,-0.181464907217,-0.216738432407,0.0352735251897,636.7615,637.3888,0.368218097102,0.000484192018537,0.00145979251418,-0.289224941206,,,,,"",,,0,-0.000314119679598,-0.00147636249411,0.000471179519397,0,0,0.000565486475448,-9.65824724012e-05,-0.00108065908908,-0.000285008492567,-0.000340409034721,5.54005421543e-05,0.000578322753419,11.0514343017,"test",637.594166667,-0.00140240722612,0.999903417528,0.998597592774,87,149.4,0.66265060241,-2168,-0.430388219545,637.226269836,636.296730164,0.433838219156,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:30:00.000+09:00",636.72,636.72,636.35,636.5,84,-0.000314119679598,-0.000235608261996,-0.00034552079407,43.6843999261,636.693187894,636.879423957,-0.186236062369,-0.210637958399,0.0244018960305,636.7505,637.35,0.368345375881,0.000479551294708,0.00150260454793,-0.33360262485,,,,,"",,,0,-0.000392772977219,-0.0012568735271,0.000785545954438,0,3.14119679599e-05,0.000581121407256,-0.000393403695796,-0.00133364713266,-0.000292593970729,-0.000330931592144,3.83376214148e-05,0.000578704439718,10.8868199201,"test",637.568833333,-0.00167642029763,0.999606596304,0.998323579702,99,141.95,0.591757661148,-2252,-0.400493131384,637.228892099,636.272107901,0.238185475121,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:31:00.000+09:00",636.35,636.35,636.25,636.25,30,-0.000392772977219,-0.00122443213035,-0.000675378526104,40.4437792883,636.625005141,636.83279996,-0.207794818543,-0.210069330428,0.00227451188491,636.729,637.3074,0.359892134746,0.00048646392562,0.00165052137088,-0.610881775865,,,,,"",,,0,-0.000392927308448,-0.00139882121807,0.00083300589391,0,-0.000235663786331,0.000157109190888,-0.000752282368166,-0.00165916793058,-0.000326593035039,-0.000330167906371,3.57487133188e-06,0.00056564579135,9.85684133846,"test",637.539,-0.00202183709546,0.999247717632,0.997978162905,71.6,137.15,0.218738607364,-2282,-0.379511483777,637.254467411,636.203532589,0.0442153119368,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:32:00.000+09:00",636.3,636.3,636,636,556,-0.000392927308448,-0.000769847130356,-0.00193022927357,37.4517960756,636.528850504,636.771111074,-0.242260569751,-0.216507578293,-0.0257529914578,636.6675,637.2652,0.355614125122,0.000445954128027,0.0017688797706,2.01051685659,,,,,"",,,0,-7.86163522012e-05,1.57232704403e-05,0.000817610062893,1,7.85854616896e-05,0.000471512770137,-0.00104842794708,-0.00198535868583,-0.00038091284552,-0.000340420720586,-4.04921249337e-05,0.000559141706166,12.7759696855,"test",637.492166667,-0.0023406823561,0.998951572053,0.997659317644,154.8,164.9,3.37174044876,-2838,-0.484536082474,637.230594131,636.104405869,-0.0927072967362,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:33:00.000+09:00",636,636.01,635.95,635.95,760,-7.86163522012e-05,-0.00105243316264,-0.00164835164835,36.8644023579,636.43979658,636.710288031,-0.270491450956,-0.227304352825,-0.0431870981304,636.615,637.2202,0.33449883047,0.000441809325013,0.00195412568539,2.42525178065,,,,,"",,,0,-0.000298765626229,0.000770500825537,0.00133658306471,1,0,9.43396226414e-05,-0.00104458738798,-0.00199334547147,-0.000425334461759,-0.000357424880612,-6.79095811469e-05,0.0005259829082,13.0884404462,"test",637.443,-0.00234217020188,0.998955412612,0.997657829798,305.8,202.8,3.74753451677,-3598,-0.580867850099,637.237012862,635.992987138,-0.0345548629701,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:34:00.000+09:00",635.88,635.92,635.65,635.76,76,-0.000298765626229,-0.00147636249411,-0.00149204504405,34.6410130563,636.335212491,636.639896325,-0.304683834225,-0.242780249105,-0.0619035851198,636.5675,637.165,0.332034628294,0.000436490005163,0.00227057134468,-0.57438906254,,,,,"",,,0,-9.4375235938e-05,0.00116396124324,0.00166729583491,1,-0.000110071546505,0.000424561679377,-0.00126852219128,-0.00220508031672,-0.000479243479025,-0.00038187405484,-9.7369424185e-05,0.000522264106414,10.78557517,"test",637.390666667,-0.00255834726165,0.998731477809,0.997441652738,301.2,206.45,0.368127875999,-3674,-0.588278033422,637.290185962,635.844814038,-0.0586797324191,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:35:00.000+09:00",635.7,635.7,635.7,635.7,30,-9.4375235938e-05,-0.0012568735271,-0.00180576273848,33.9447658523,636.237487493,636.570274375,-0.332786882835,-0.260781575851,-0.072005306984,636.51,637.1086,0.312603583415,0.000431232550572,0.00252076745002,-0.721423850052,,,,,"",,,0,-0.000534843479629,0.00141576215196,0.00147868491427,1,-9.4375235938e-05,0,-0.00127256445303,-0.00221092604934,-0.000523496748207,-0.000410227427798,-0.000113269320409,0.000491747024407,9.85597656987,"test",637.339,-0.00257162985476,0.998727435547,0.997428370145,290.4,196.05,0.153022188217,-3704,-0.687834736037,637.312246845,635.707753155,-0.00483215063107,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:36:00.000+09:00",635.62,635.62,635.36,635.36,33,-0.000534843479629,-0.00139882121807,-0.00232397462471,30.2361509828,636.102489417,636.480624422,-0.378135004877,-0.284252261656,-0.0938827432203,636.436,637.046,0.314560470314,0.00044146558788,0.00292170696985,-0.683725110467,,,,,"",,,0,0.0010230420549,0.00196738856711,0.00262843112566,1,-0.000125845524619,0.00040899795501,-0.00169066489011,-0.00264659067006,-0.000595150788335,-0.000447387719807,-0.000147763068529,0.000495090138369,9.95074702198,"test",637.286333333,-0.00302271244898,0.99830933511,0.996977287551,291,191.85,0.17200938233,-3737,-0.681000781861,637.365739749,635.506260251,-0.0786565550732,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:37:00.000+09:00",635.47,636.3,635.47,636.01,185,0.0010230420549,1.57232704403e-05,-0.00155416012559,43.0469213409,636.088260276,636.445763353,-0.357503077645,-0.298902424854,-0.0586006527912,636.3865,636.9962,0.359234722435,0.000501545576174,0.00285849993955,-0.0515095578853,,,,,"",,,0,0.000676089998585,0.000566028836025,0.00086476627726,1,0.000173130193906,0.00130634600856,-0.000591621601024,-0.00154820389823,-0.000562102919208,-0.000469964976736,-9.21379424713e-05,0.000564825588332,11.6755786105,"test",637.242666667,-0.00193437560155,0.999408378399,0.998065624398,216.8,196.9,0.939563230066,-3552,-0.637887252412,637.296055386,635.476944614,0.293030745658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:38:00.000+09:00",636.31,636.65,636.31,636.44,130,0.000676089998585,0.000770500825537,-0.000722248390642,49.6357332577,636.142374079,636.445336438,-0.302962358844,-0.299714411652,-0.00324794719213,636.3635,636.9582,0.379289385118,0.000527165587985,0.00276323340747,-0.254454674494,,,,,"",,,0,9.42744013575e-05,0.00025139840362,-0.000172836402489,1,0.000471690696687,0.000534582789579,0.000120214311474,-0.000813554170431,-0.000476026583565,-0.000470923278946,-5.10330461964e-06,0.000595954662055,11.3234366849,"test",637.204333333,-0.00119951057039,1.00012021431,0.99880048943,90.8,188.6,0.689289501591,-3422,-0.553022269353,637.242710441,635.484289559,0.54350494285,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:39:00.000+09:00",636.5,636.5,636.5,636.5,1,9.42744013575e-05,0.00116396124324,-0.000424014950453,50.496320422,636.197393452,636.449385591,-0.25199213917,-0.290169957156,0.0381778179857,636.35,636.924,0.356483000467,0.000526418092453,0.00270904777159,-0.75174733498,,,,,"",,,0,0.000157109190888,0.000785545954438,0.000487038491752,1,9.42744013575e-05,0,0.000235719336843,-0.00066569951831,-0.000395902810951,-0.000455883671886,5.99808609359e-05,0.000560067557685,6.45755427703,"test",637.165166667,-0.0010439470038,1.00023571934,0.998956052996,75.8,176.5,0.0056657223796,-3421,-0.521813031161,637.211951275,635.488048725,0.587011878976,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:40:00.000+09:00",636.6,636.6,636.6,636.6,3,0.000157109190888,0.00141576215196,0.000157109190888,51.9693920525,636.259332921,636.460542214,-0.20120929311,-0.272377824347,0.0711685312365,636.355,636.8918,0.338162786148,0.000519365670949,0.0027233911347,-0.7162418549,,,,,"",,,0,1.57084511467e-05,0.000549795790135,6.28338045867e-05,1,0.000157109190888,0,0.000385005225071,-0.000458162595279,-0.000316068635109,-0.00042786337472,0.000111794739611,0.000531201360584,7.55527728152,"test",637.1345,-0.000838912348962,1.00038500523,0.999161087651,70.4,136.45,0.0219860754855,-3418,-0.379259802125,637.221521783,635.488478217,0.641369787162,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:41:00.000+09:00",636.62,636.62,636.61,636.61,107,1.57084511467e-05,0.00196738856711,9.42581101251e-05,52.1228182938,636.313281702,636.471613161,-0.158331458811,-0.249568551239,0.0912370924285,636.358,636.8576,0.315436872851,0.000519119287773,0.00273308863083,-0.157786686551,,,,,"",,,0,-0.000376996905484,0.00155511223512,0.00045553792746,1,3.14169022935e-05,1.57084511467e-05,0.000396003507459,-0.000388783929092,-0.000248710291719,-0.000392027381347,0.000143317089629,0.000495494687252,11.1290007381,"test",637.105,-0.000776951993784,1.00039600351,0.999223048006,85.2,136.4,0.784457478006,-3311,-0.379765395894,637.227611407,635.488388593,0.644892303525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:42:00.000+09:00",636.61,636.61,636.3,636.37,46,-0.000376996905484,0.000566028836025,3.14292449124e-05,48.1476748401,636.322007594,636.46408626,-0.142078666026,-0.228070574197,0.0859919081707,636.359,636.8222,0.315048524791,0.000521225351379,0.00273310602058,-0.455082133934,,,,,"",,,0,0.000361424957179,0.00223140625737,0.00108427487154,1,0,0.00048695433625,1.72858402252e-05,-0.000710088310363,-0.000223264242541,-0.000358393032665,0.000135128790123,0.000495071302529,10.2844557122,"test",637.076,-0.00110818803408,1.00001728584,0.998891811966,57.4,131.25,0.350476190476,-3357,-0.355428571429,637.228618307,635.489381693,0.506324613862,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:46:00.000+09:00",636.6,636.6,636.6,636.6,2,0.000361424957179,0.00025139840362,0.000188536953243,51.9311422368,636.364775657,636.474153945,-0.109378288021,-0.204332116962,0.094953828941,636.365,636.7932,0.308973630163,0.000525387466048,0.00274847614044,-0.644472663112,,,,,"",,,0,0.000628338045869,0.00125667609174,0.000942507068803,1,0.000361424957179,0,0.000369284922961,-0.000303395199572,-0.000171816349388,-0.0003209741077,0.000149157758311,0.000485349717503,7.15007380968,"test",637.049333333,-0.000705335222599,1.00036928492,0.999294664777,31.8,124.05,0.0161225312374,-3355,-0.434099153567,637.23951701,635.49048299,0.634359879472,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:47:00.000+09:00",636.41,637,636.41,637,431,0.000628338045869,0.000785545954438,-0.000251114319794,57.7104013004,636.462502479,636.513105504,-0.0506030256172,-0.173586298693,0.122983273075,636.357,636.768,0.329046942294,0.000488505703068,0.00266454051609,1.43885499587,,,,,"",,,0,-7.84929356358e-05,0,0.000753532182104,0,-0.000298460571788,0.000926798617656,0.00101043910886,0.000364339916579,-7.94396006549e-05,-0.000272505963411,0.000193066362756,0.000516557209253,12.522881388,"test",637.024,-3.76751896318e-05,1.00101043911,0.99996232481,117.8,145.45,2.96321760055,-2924,-0.223100721898,637.204799505,635.509200495,0.879217018004,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:48:00.000+09:00",637,637.39,636.95,636.95,59,-7.84929356358e-05,0.000549795790135,0.000471216523993,56.7912552512,636.537502097,636.54546806,-0.00796596218856,-0.140462231392,0.132496269203,636.372,636.747,0.336972160701,0.000454430061913,0.00275964285994,-0.446514687526,,,,,"",,,0,0.00102048826438,7.84990972602e-05,-0.00029829656959,1,0,0.000690737833595,0.000908273776973,0.000318807940988,-1.25064168123e-05,-0.000220523167269,0.000208016750457,0.000529040208339,10.534255213,"test",636.997833333,-7.50918305057e-05,1.00090827378,0.999924908169,129,147.2,0.400815217391,-2983,-0.232336956522,637.250079723,635.493920277,0.829127290404,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:49:00.000+09:00",637.39,637.6,637.39,637.6,66,0.00102048826438,0.00155511223512,0.000894777326029,64.6691852704,636.700963313,636.623581537,0.0773817765339,-0.0968934298067,0.174275206341,636.4005,636.7414,0.35933129208,0.000489195983212,0.00311549757416,-0.384113096653,,,,,"",,,0,0.000297992471769,-0.0012860727729,-0.000156838143036,0,0.000690792055891,0.000329696208494,0.00188481938653,0.00134842810598,0.000121364141364,-0.000151965856033,0.000273329997397,0.000563568525847,10.6473896326,"test",636.983,0.000968628676119,1.00188481939,1.00096862868,120.8,142.15,0.464298276469,-2917,-0.276116778051,637.391852107,635.409147893,1.10498181805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:50:00.000+09:00",637.7,637.79,637.6,637.79,144,0.000297992471769,0.00223140625737,0.00204245157033,66.5868923281,636.868507419,636.709982904,0.158524514547,-0.045809840936,0.204334355483,636.4655,636.7362,0.347236199789,0.000446548660537,0.00365165212809,0.0083228813627,,,,,"",,,0,-0.000611486539457,-0.00199125103874,-0.000893711096129,0,0.000156838143036,0.000297992471769,0.00208102403037,0.00165500249554,0.000248552837998,-7.18259002744e-05,0.000320378738272,0.000544436569699,11.4278332634,"test",636.971166667,0.00128551083029,1.00208102403,1.00128551083,140.4,142.35,1.01159114858,-2773,-0.175974710221,637.627575299,635.303424701,1.06988561817,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:51:00.000+09:00",637.66,637.66,637.03,637.4,247,-0.000611486539457,0.00125667609174,0.0012252206968,59.4534175831,636.950275508,636.761095282,0.1891802265,0.00118817255109,0.187992053948,636.5045,636.7382,0.376719328375,0.000471892644378,0.0038665431652,0.470091103112,,,,,"",,,0,-0.000627549419517,-0.000941324129275,0.000392218387198,0,-0.000203828846486,0.000987785948353,0.00140690285772,0.00103935966147,0.00029679985331,1.86409248681e-06,0.000294935760823,0.000591024989606,11.9667920903,"test",636.9555,0.000697850948771,1.00140690286,1.00069785095,189.4,154.45,1.59922304953,-3020,-0.243768209777,637.735036062,635.273963938,0.863865809227,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:52:00.000+09:00",637.25,637.4,637,637,45,-0.000627549419517,0,0.000471179519397,53.1627091895,636.95792543,636.778791928,0.179133502514,0.0367772385436,0.14235626397,636.5195,636.7312,0.378382233491,0.000494758174328,0.00391789340392,-0.539180010409,,,,,"",,,0,0,-0.000282574568289,-0.000455259026688,0,-0.000235331032319,0.000627549419517,0.000754886535291,0.000422156162601,0.00028121428966,5.77350683573e-05,0.000223479221303,0.000594006645983,10.2634670305,"test",636.935333333,0.000101527836944,1.00075488654,1.00010152784,112.2,151.75,0.296540362438,-3065,-0.295551894563,637.766407775,635.272592225,0.692676639578,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:53:00.000+09:00",636.66,637,636.64,637,28,0,7.84990972602e-05,0.000785545954438,53.1627091895,636.964398441,636.795177711,0.169220730131,0.0632659368611,0.10595479327,636.5445,636.7296,0.377069216813,0.000488734797779,0.0039722914743,-0.606826261889,,,,,"",,,0,-0.000345368916797,-0.000565149136578,0.000235478806907,0,-0.000533751962323,0.000565149136578,0.000715582335563,0.000424670064027,0.000265652637569,9.93185821996e-05,0.000166334055369,0.000591945395311,9.78903023056,"test",636.915166667,0.000133194085764,1.00071558234,1.00013319409,106,148.95,0.187982544478,-3065,-0.272910372608,637.808770145,635.280229855,0.680143461323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:54:00.000+09:00",636.7,636.88,636.64,636.78,185,-0.000345368916797,-0.0012860727729,0.00083300589391,49.8014879123,636.93602945,636.794053436,0.141976014104,0.0790079523097,0.0629680617942,636.571,636.7302,0.375849987041,0.000486744133637,0.00396084888716,0.143258162211,,,,,"",,,0,-0.000408304280913,0.000392600270109,-0.000392600270109,1,-0.000470957613815,0.000376766091052,0.000328321585495,7.82120904586e-05,0.000222959285945,0.00012407417367,9.88851122745e-05,0.000590235225731,11.6767885407,"test",636.8895,-0.000171929353522,1.00032832159,0.999828070646,129.8,156.7,1.18059987237,-3250,-0.308870453095,637.831680768,635.310319232,0.582891722166,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:55:00.000+09:00",636.85,636.85,636.52,636.52,20,-0.000408304280913,-0.00199125103874,0.000817610062893,46.092498448,636.872024919,636.773753181,0.0982717378532,0.0828607094184,0.0154110284348,636.597,636.7236,0.372574987966,0.000487441779739,0.00387580475204,-0.621506430982,,,,,"",,,0,0.000439891912273,6.28417017532e-05,0.000989756802614,1,0.000109928075631,0.000518232356544,-0.000120955643838,-0.000319761981494,0.000154389081024,0.000130177699708,2.42113813153e-05,0.000585331156863,9.45182666194,"test",636.8625,-0.000537792694655,0.999879044356,0.999462207305,105,129.9,0.153964588145,-3270,-0.166281755196,637.830662839,635.363337161,0.468792121488,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:56:00.000+09:00",636.93,637.07,636.78,636.8,94,0.000439891912273,-0.000941324129275,0.00133658306471,50.3785019303,636.860944162,636.77569739,0.0852467722682,0.0833379219884,0.00190885027983,636.6395,636.7204,0.385248203112,0.000494134148012,0.00376877193199,-0.0255288228001,,,,,"",,,0,3.14070351761e-05,-0.000738065326633,-0.000628140703518,0,0.000644127442971,0.000455602337711,0.000252104998197,0.000125015626954,0.000133867418763,0.000130869852369,2.99756639421e-06,0.000604975193329,10.9997671225,"test",636.841666667,-6.54270423051e-05,1.000252105,0.999934572958,74.4,96.6,0.973084886128,-3176,0.218426501035,637.839174539,635.439825461,0.56689314258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:57:00.000+09:00",636.75,636.85,636.48,636.82,60,3.14070351761e-05,-0.000282574568289,0.00166729583491,50.680136994,636.85464506,636.778979065,0.075665995559,0.0818035367025,-0.00613754114348,636.6925,636.7178,0.384159045747,0.000487106918506,0.00355361575082,-0.350750207795,,,,,"",,,0,-0.000282654439245,-1.57030244027e-05,-3.14060488051e-05,0,-7.85175879396e-05,0.000581030150754,0.000200253654629,0.000160510668934,0.00011881849747,0.000128456293305,-9.63779583474e-06,0.00060324588698,10.5508577747,"test",636.817666667,3.66405245278e-06,1.00020025365,1.00000366405,77.4,95.8,0.62630480167,-3116,0.291231732777,637.823780248,635.561219752,0.556352084376,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T13:58:00.000+09:00",636.56,636.64,636.56,636.64,7,-0.000282654439245,-0.000565149136578,0.00147868491427,47.8603578892,636.821622743,636.768684319,0.0529384241138,0.0760305141847,-0.023092090071,636.7395,636.7014,0.375290542479,0.000492244295978,0.00325590115222,-0.851567979383,,,,,"",,,0,0.000612591103292,0,-0.000486931389796,0,-0.000408278634465,0.00012562419522,-0.000156264846142,-9.64345295926e-05,8.31528400883e-05,0.000119424657867,-3.62718177792e-05,0.00058948627557,8.40233886291,"test",636.795,-0.000243406433781,0.999843735154,0.999756593566,73.2,94.65,0.0739566825145,-3123,0.306920232435,637.776080436,635.702919564,0.452005654092,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:00:00.000+09:00",636.94,637.35,636.94,637.03,33,0.000612591103292,0.000392600270109,0.00262843112566,53.8515251681,636.853680783,636.788041036,0.0656397464959,0.073952360647,-0.00831261415109,636.823,636.6922,0.399198360873,0.000484749451235,0.00259528301203,-0.598963672892,,,,,"",,,0,-0.000737798847778,-0.000204072021726,-0.000580820369527,0,0.000471223925609,0.000644006031666,0.000325051073846,0.000530554638489,0.000103040275177,0.000116089290374,-1.30490151972e-05,0.0006266555121,9.9533718798,"test",636.780833333,0.000391291090472,1.00032505107,1.00039129109,42.8,94.65,0.348652931854,-3090,0.341785525621,637.649367957,635.996632043,0.625246869933,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:01:00.000+09:00",637,637,636.56,636.56,16,-0.000737798847778,6.28417017532e-05,0.00086476627726,46.862917552,636.808499124,636.771149108,0.0373500162085,0.0666318917593,-0.0292818755508,636.8505,636.6754,0.404255620811,0.000474605436106,0.00235324419,-0.687579353346,,,,,"",,,0,-0.000361317079301,0.000785471911524,6.28377529222e-05,1,-4.70935434751e-05,0.000690705304303,-0.000456151011894,-0.00018125405819,5.86747772535e-05,0.000104674958777,-4.60001815238e-05,0.000635062870446,9.22876558048,"test",636.756,-0.000307810213017,0.999543848988,0.999692189787,42,86.2,0.185614849188,-3106,0.258700696056,637.59983237,636.10116763,0.306160782705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:02:00.000+09:00",636.66,636.66,636.33,636.33,22,-0.000361317079301,-0.000738065326633,-0.000172836402489,43.8630237687,636.734883874,636.738471396,-0.00358752195064,0.0525880090173,-0.0561755309679,636.845,636.662,0.398951647896,0.000459050997317,0.00239555145429,-0.573696488495,,,,,"",,,0,0.000754325585781,0.00136721512423,0.000581459305706,1,0.000157094382305,0.000518411461606,-0.000808674010159,-0.000521469790878,-5.63783249357e-06,8.26426681396e-05,-8.82805006332e-05,0.000626957157286,9.54683117985,"test",636.739833333,-0.000643643309054,0.99919132599,0.999356356691,27.6,80.8,0.272277227723,-3128,0.181930693069,637.607797483,636.082202517,0.162426783315,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:03:00.000+09:00",636.62,636.86,636.62,636.81,41,0.000754325585781,-1.57030244027e-05,0.000487038491752,50.9237022032,636.746440201,636.743769811,0.002670389998,0.0426044852134,-0.0399340952154,636.8605,636.6582,0.408312244475,0.000488065690151,0.00234447388335,-0.41263633861,,,,,"",,,0,-0.000266955606853,0.00105211915642,-0.00081657009155,1,0.000455738374743,0.00037716279289,-7.92952302741e-05,0.000238432490149,4.19338577912e-06,6.69029776753e-05,-6.27095918962e-05,0.000641183782407,10.1700817046,"test",636.730833333,0.000124333018793,0.99992070477,1.00012433302,23.8,82.8,0.495169082126,-3087,0.201690821256,637.607051405,636.113948595,0.466177814632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:04:00.000+09:00",636.64,636.64,636.64,636.64,1,-0.000266955606853,0,6.28338045867e-05,48.5926071378,636.730064786,636.736083159,-0.00601837289105,0.0328799135925,-0.0388982864836,636.8625,636.6566,0.391289941298,0.00049104493805,0.00233632535829,-0.805882572496,,,,,"",,,0,0.000408394068862,0.000188489570244,-0.000251319426992,1,-0.000266955606853,0,-0.00034936897682,-2.60737106942e-05,-9.45333766501e-06,5.16460065226e-05,-6.10993441876e-05,0.000614617273966,6.45777386077,"test",636.7235,-0.000131140125973,0.999650631023,0.999868859874,22.6,82.7,0.0120918984281,-3088,0.199516324063,637.606459004,636.118540996,0.350462190302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:05:00.000+09:00",636.9,636.9,636.9,636.9,1,0.000408394068862,-0.000204072021726,0.00045553792746,52.196785127,636.756208665,636.748225147,0.00798351798369,0.0279006344708,-0.0199171164871,636.877,636.661,0.381912088348,0.00049893734531,0.00230800767567,-0.743679907725,,,,,"",,,0,0.000251216831528,0.000942063118229,-0.000628042078819,1,0.000408394068862,0,3.61137236862e-05,0.000375396011378,1.25349630769e-05,4.38069311835e-05,-3.12719681066e-05,0.000599642154731,6.45818153125,"test",636.726,0.000273272961996,1.00003611372,1.00027327296,16.2,77.4,0.0129198966408,-3087,0.144702842377,637.611958502,636.142041498,0.515647141934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:06:00.000+09:00",636.79,637.06,636.79,637.06,139,0.000251216831528,0.000785471911524,0.00108427487154,54.3192718722,636.802945793,636.77131958,0.0316262129085,0.0286457501583,0.00298046275015,636.9115,636.6576,0.373918367752,0.000492506466956,0.00219965693049,0.551258895985,,,,,"",,,0,0.000219759520297,0.000251153737482,-0.001271465796,1,-0.000172711571675,0.000423928403203,0.000233156411841,0.00063205088575,4.96440098397e-05,4.49655450951e-05,4.67846474454e-06,0.000586943722337,11.3913490686,"test",636.7295,0.000519058721168,1.00023315641,1.00051905872,40.8,82.05,1.69408897014,-2948,0.249238269348,637.611993398,636.211006602,0.605996716401,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:07:00.000+09:00",637.09,637.31,637.09,637.2,15,0.000219759520297,0.00136721512423,0.000942507068803,56.1537521731,636.864031056,636.803073686,0.0609573703235,0.0351080741914,0.0258492961322,636.9415,636.6616,0.36506705577,0.000489045093689,0.00218525228487,-0.658284107475,,,,,"",,,0,0.000439422473321,0.000706214689265,-0.00128688010044,1,4.7091325778e-05,0.000345336389037,0.000405845748786,0.000845661180131,9.56644229811e-05,5.50974171239e-05,4.05670058572e-05,0.000572923816336,9.16523839806,"test",636.7335,0.00073264560448,1.00040584575,1.0007326456,39.4,82.7,0.181378476421,-2933,0.255139056832,637.637438934,636.245561066,0.685720317784,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:08:00.000+09:00",637.3,637.48,637.26,637.48,419,0.000439422473321,0.00105211915642,0.000753532182104,59.6443444273,636.958795509,636.853216375,0.105579133309,0.0492022860149,0.056376847294,636.9655,636.677,0.3589908375,0.000479460304185,0.00230592404639,3.3414480705,,,,,"",,,0,-0.00112944719834,-0.00120788103156,-0.00236870176319,0,0.000156936597614,0.000345260514752,0.000807736054778,0.00126123607418,0.000165619522666,7.7182477905e-05,8.84370447607e-05,0.000563140549508,12.4953975678,"test",636.742333333,0.00115850105773,1.00080773605,1.00115850106,115,82.1,5.10353227771,-2514,0.249695493301,637.699897032,636.231102968,0.85028736356,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:09:00.000+09:00",637.48,637.49,636.76,636.76,75,-0.00112944719834,0.000188489570244,-0.00029829656959,48.8704610317,636.928211584,636.846311459,0.0819001255817,0.0557418539282,0.0261582716535,636.956,636.6752,0.385491491965,0.000542739084739,0.00232307610939,-0.0784496836577,,,,,"",,,0,0.00116213329983,0.000612475658019,-0.00105220177147,1,0,0.00114513396499,-0.000307713562632,0.000133191932087,0.000128620085404,8.75398170869e-05,4.10802683169e-05,0.000605395269748,10.7739018711,"test",636.730666667,4.60686674431e-05,0.999692286437,1.00004606867,129.8,82.9,0.904704463209,-2589,0.237635705669,637.695848633,636.216151367,0.367540473001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:10:00.000+09:00",637.1,637.5,636.8,637.5,68,0.00116213329983,0.000942063118229,-0.000156838143036,57.3897114346,637.016179033,636.894732832,0.121446200718,0.0688827232861,0.0525634774315,636.951,636.6884,0.410813528253,0.000556940424155,0.00227189864001,-0.14897852957,,,,,"",,,0,-0.000439215686274,-0.00152156862745,-0.00236862745098,0,0.00053395313776,0.00109931528362,0.000861918734722,0.00127472088387,0.000190503844263,0.000108051330645,8.24525136181e-05,0.000644413377651,10.67708505,"test",636.730833333,0.00120799343522,1.00086191873,1.00120799344,143.2,83,0.819277108434,-2521,0.238554216867,637.674544055,636.227455945,0.879382565552,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:11:00.000+09:00",637.34,637.49,637.22,637.22,87,-0.000439215686274,0.000251153737482,-0.000893711096129,53.7409470727,637.047536105,636.918826696,0.128709408295,0.0808480602878,0.0478613480068,636.9225,636.6928,0.401469704806,0.000559877459971,0.00197090963675,0.0686918235725,,,,,"",,,0,0.000674806189385,-0.000109852170365,-0.00240105458084,0,-0.000250980392157,0.000423529411765,0.000467089795069,0.000828028839025,0.000201985826394,0.000126876212749,7.51096136449e-05,0.000630033120125,10.9230411215,"test",636.727833333,0.000772962388169,1.0004670898,1.00077296239,132.8,80.15,1.08546475359,-2608,0.102932002495,637.550158347,636.294841653,0.73699198906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:12:00.000+09:00",637.37,637.65,637.37,637.65,332,0.000674806189385,0.000706214689265,0.000392218387198,58.1422637838,637.140222858,636.972987682,0.16723517596,0.0981254834222,0.0691096925375,636.935,636.7078,0.403507583034,0.000564914976164,0.00211476361515,2.28851128631,,,,,"",,,0,-0.00147416294205,-0.00196032306124,-0.00271308711676,0,0.000235397507925,0.00043940868146,0.00112256352689,0.00147979968205,0.000262267977668,0.000153886118438,0.000108381859229,0.000632804176326,12.262929236,"test",636.738666667,0.00143125175373,1.00112256353,1.00143125175,196.2,84.4,3.9336492891,-2276,0.440758293839,637.608483482,636.261516518,1.03082222469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:13:00.000+09:00",637.63,637.63,636.71,636.71,299,-0.00147416294205,-0.00120788103156,-0.000455259026688,47.5022108594,637.074034726,636.953507113,0.120527613008,0.102605909339,0.017921703669,636.9205,636.7066,0.44182846996,0.000638731113824,0.0021343944659,1.72059623592,,,,,"",,,0,0.000691052441457,0.000141351635752,-0.00150775078136,1,-3.13651689798e-05,0.00144279777307,-0.000330496506236,5.33997919905e-06,0.000189297502801,0.000161150145811,2.81473569898e-05,0.000693924188344,12.156763119,"test",636.733833333,-3.74306061428e-05,0.999669503494,0.999962569394,172.2,97.1,3.07929969104,-2575,0.252317198764,637.600219795,636.240780205,0.345156782631,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:14:00.000+09:00",636.72,637.22,636.72,637.15,51,0.000691052441457,0.000612475658019,0.000235478806907,51.9360582592,637.085721691,636.968062142,0.117659549579,0.105616637387,0.0120429121918,636.928,636.7196,0.446697864963,0.000657434792358,0.00215516046745,-0.404636341668,,,,,"",,,0,-0.000973083261398,-0.00128698108766,-0.00186769206623,0,1.57057373058e-05,0.000785286865292,0.000348548030547,0.000675964741779,0.000184665384257,0.000165764164463,1.89012197941e-05,0.000701087444029,10.3888615132,"test",636.741,0.000642333382018,1.00034854803,1.00064233338,167.4,98.25,0.519083969466,-2524,0.275318066158,637.614341023,636.241658977,0.661727182644,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:15:00.000+09:00",636.86,636.87,636.53,636.53,120,-0.000973083261398,-0.00152156862745,-0.000392600270109,46.0359433367,637.000226046,636.935613094,0.0646129523103,0.097415900372,-0.0328029480617,636.9155,636.7192,0.459076588894,0.000688017850563,0.00221538399128,0.217002770084,,,,,"",,,0,0.000974031074733,0.000204232322121,-0.00161814839835,1,-0.000455151848073,0.000533626304638,-0.000605260823453,-0.000297148256249,0.000101508102227,0.000153042119573,-5.15340173467e-05,0.000721217521396,11.2435363842,"test",636.7385,-0.000327449965724,0.999394739177,0.999672550034,177.8,95,1.26315789474,-2644,0.318947368421,637.621006201,636.209993799,0.226791912447,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:16:00.000+09:00",636.51,637.15,636.5,637.15,17,0.000974031074733,-0.000109852170365,0.000989756802614,51.9183558753,637.023268193,636.951493606,0.0717745874723,0.092287637792,-0.0205130503197,636.947,636.7352,0.472713975402,0.000714404612734,0.00216062478248,-0.67516371953,,,,,"",,,0,-0.00117711684847,-0.000863219022208,-0.00182060739229,0,-3.14203572495e-05,0.00102116161061,0.000318707835974,0.000651448200131,0.00011264943494,0.000144844444467,-3.21950095264e-05,0.000741919446601,9.29031076934,"test",636.737166667,0.000648357524808,1.00031870784,1.00064835752,163.8,94.85,0.179230363732,-2627,0.338956246705,637.635101737,636.258898263,0.647507257418,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:17:00.000+09:00",636.5,636.5,636.4,636.4,23,-0.00117711684847,-0.00196032306124,-0.000628140703518,45.4624396799,636.927380779,636.910642227,0.016738551346,0.0771778205028,-0.0604392691569,636.927,636.7336,0.492520120016,0.00075596418926,0.00228040532175,-0.58694631662,,,,,"",,,0,0.000628535512256,0.000471401634192,-0.00102137020742,1,-0.00102016793534,0.000156948913129,-0.000827410362569,-0.000523923976998,2.63019348616e-05,0.000121272502361,-9.49705674998e-05,0.000773915964827,9.59138982914,"test",636.727166667,-0.000513825518675,0.999172589637,0.999486174481,102,91.3,0.251916757941,-2650,0.288061336254,637.65322586,636.20077414,0.137165220289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:18:00.000+09:00",636.8,636.8,636.8,636.8,3,0.000628535512256,0.000141351635752,-3.14060488051e-05,49.0978738694,636.907783736,636.902446507,0.00533722900923,0.0628097022041,-0.0574724731949,636.926,636.7264,0.485911540015,0.000769514698654,0.00228242292073,-0.725468072894,,,,,"",,,0,-0.000738065326633,-0.000800879396985,-0.00197864321608,0,0.000628535512256,0,-0.000197825179063,0.000115591249239,8.38132696173e-06,9.86333263255e-05,-9.02519993638e-05,0.000763052041481,7.55559123683,"test",636.728666667,0.000112030974994,0.999802174821,1.00011203097,42.8,88.45,0.0339174674958,-2647,0.265121537592,637.652867251,636.199132749,0.413326676986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:19:00.000+09:00",636.25,636.33,636,636.33,179,-0.000738065326633,-0.00128698108766,-0.000486931389796,45.2786379594,636.81889393,636.860043062,-0.0411491315566,0.042017935452,-0.0831670670086,636.9105,636.72,0.508346430014,0.000784103749801,0.00239571466545,0.695645375676,,,,,"",,,0,0.000518598840224,0.000235726745557,-0.00122577907689,1,-0.000863693467337,0.000518216080402,-0.000911431040939,-0.000612514134942,-6.46663390955e-05,6.60316745273e-05,-0.000130698013623,0.000798872330416,11.6431118819,"test",636.72,-0.000612514134942,0.999088568959,0.999387485865,68.4,97.05,1.84441009789,-2826,0.153013910355,637.673427913,636.147572087,0.119557765337,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:20:00.000+09:00",636.45,636.66,636.45,636.66,46,0.000518598840224,0.000204232322121,-0.000580820369527,48.3184722375,636.79444871,636.845225057,-0.0507763470249,0.0234590789566,-0.0742354259815,636.892,636.7126,0.495607399299,0.000780547530293,0.00241285648693,-0.440058014188,,,,,"",,,0,-9.42418245217e-05,-0.000251311532058,-0.00116231583577,0,0.000188581396445,0.000330017443779,-0.00036426898124,-8.26118408844e-05,-7.97542597696e-05,3.68471067078e-05,-0.000116601366477,0.000778449092606,10.2849113026,"test",636.717,-8.95217184407e-05,0.999635731019,0.999910478282,53.6,97.7,0.470829068577,-2780,0.158648925281,637.660364497,636.123635503,0.349029984496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:21:00.000+09:00",636.38,636.62,636.16,636.6,28,-9.42418245217e-05,-0.000863219022208,6.28377529222e-05,47.7985602648,636.764533524,636.827060238,-0.0625267141636,0.00626192033255,-0.0687886344961,636.894,636.7148,0.495921156492,0.000763737922803,0.00240259348163,-0.600363480031,,,,,"",,,0,0.000157084511467,-0.000549795790135,-0.00133521834747,0,-0.000439795181101,0.000722520654667,-0.000461615276639,-0.00018030050503,-9.82197834804e-05,9.83650696285e-06,-0.000108056290443,0.000779015325937,9.78840212506,"test",636.710333333,-0.000173286544222,0.999538384723,0.999826713456,55.8,98.3,0.28484231943,-2808,0.151576805697,637.659098686,636.128901314,0.307867922656,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:22:00.000+09:00",636.53,636.7,636.14,636.7,71,0.000157084511467,0.000471401634192,0.000581459305706,48.7876255742,636.75460529,636.817648369,-0.0630430791393,-0.00759907956182,-0.0554439995775,636.9125,636.7164,0.500498216742,0.000759705236556,0.00228156173392,-0.256507577753,,,,,"",,,0,-0.000643945343176,-0.000502591487357,-0.00109941887859,0,-0.000109959158027,0.000879673264216,-0.000333640806233,-2.57571502794e-05,-9.90153591006e-05,-1.1935102186e-05,-8.70802569146e-05,0.000786081697412,10.7190005849,"test",636.707,-1.09940679154e-05,0.999666359194,0.999989005932,65.4,100.75,0.704714640199,-2737,0.194044665012,637.639077594,636.185922406,0.35376647878,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:24:00.000+09:00",636.39,636.39,636.29,636.29,10,-0.000643945343176,-0.000800879396985,-0.00081657009155,45.0212103634,636.683127553,636.778563304,-0.0954357516515,-0.0251664139798,-0.0702693376717,636.8865,636.7082,0.494034058403,0.000754089845041,0.00243368627751,-0.762575346577,,,,,"",,,0,0.000298605981549,-0.000502915337346,-0.000487199233054,0,-0.000486885503377,0.000157059839799,-0.000936587602344,-0.00065681579097,-0.000149987822615,-3.95517986763e-05,-0.000110436023938,0.00077642907857,8.75839667595,"test",636.699,-0.000642375753693,0.999063412398,0.999357624246,66.8,99.2,0.100806451613,-2747,0.171370967742,637.661490968,636.111509032,0.115156805131,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:25:00.000+09:00",636.33,636.48,636.29,636.48,70,0.000298605981549,0.000235726745557,-0.000251319426992,47.0608339978,636.65187716,636.756447504,-0.104570344057,-0.0410471999951,-0.0635231440615,636.8785,636.7078,0.472317339946,0.000755672397391,0.00247518097371,-0.283848366687,,,,,"",,,0,3.14228255405e-05,-0.000612745098039,1.57114127701e-05,0,6.28644171683e-05,0.000298605981549,-0.000625708043214,-0.000357777932044,-0.0001642947839,-6.44909502186e-05,-9.98038336814e-05,0.000742077268643,10.7044706823,"test",636.698666667,-0.000343438235566,0.999374291957,0.999656561764,45,102.65,0.681928884559,-2677,0.200194836824,637.666694773,636.090305227,0.247207153796,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:26:00.000+09:00",636.29,636.5,636.19,636.5,214,3.14228255405e-05,-0.000251311532058,-0.000628042078819,47.282536424,636.628511443,636.737451393,-0.10893994957,-0.0546257499101,-0.0543141996599,636.8585,636.7128,0.460723244236,0.000749621635285,0.00252839687203,0.875787608632,,,,,"",,,0,-0.000392772977219,-0.000801256873527,-0.000597014925373,0,-0.000298516842635,0.000487053795877,-0.000562919392612,-0.000334216620115,-0.000171154673323,-8.58220737001e-05,-8.53325996228e-05,0.00072383856125,11.8219677745,"test",636.697833333,-0.000310717773764,0.999437080607,0.999689282226,78.6,113.3,1.88879082083,-2463,0.275375110327,637.66361552,636.05338448,0.277361141821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:27:00.000+09:00",636.35,636.74,636.21,636.25,451,-0.000392772977219,-0.000549795790135,-0.001271465796,44.7592263676,636.570278913,636.701343882,-0.13106496871,-0.06991359367,-0.0611513750395,636.818,636.7178,0.465671583933,0.000750632437106,0.00264182269784,2.358799429,,,,,"",,,0,0.000204322200393,-0.000880157170923,-0.000392927308448,0,-0.000235663786331,0.000832678711705,-0.000891934587276,-0.000734705390677,-0.000205996021547,-0.000109883840739,-9.61121808087e-05,0.000731900328382,12.5670623923,"test",636.696166667,-0.000700752870875,0.999108065413,0.999299247129,163.2,128.9,3.49883630721,-2914,0.0131885182312,637.659180123,635.976819877,0.162379088497,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:28:00.000+09:00",636.22,636.44,636.11,636.38,275,0.000204322200393,-0.000502591487357,-0.00128688010044,46.3622088082,636.541005234,636.677540632,-0.136535397167,-0.0832379543694,-0.0532974427974,636.777,636.7264,0.455980756509,0.000750348826314,0.00264658141268,0.968257638822,,,,,"",,,0,-0.000644269147365,-0.00072283855558,-1.5713881643e-05,0,-4.71512770137e-05,0.000518664047151,-0.000623452166143,-0.000544032727401,-0.000214550107116,-0.000130799136317,-8.37509707995e-05,0.000716522763929,12.072572681,"test",636.6945,-0.000493957463116,0.999376547834,0.999506042537,204,141.9,1.93798449612,-2639,0.103594080338,637.619641086,635.934358914,0.264431140052,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:29:00.000+09:00",636.38,636.58,635.66,635.97,834,-0.000644269147365,-0.000502915337346,-0.00236870176319,42.2027663542,636.453158275,636.625130214,-0.171971939153,-0.100984751326,-0.0709871878267,636.7015,636.7306,0.489124988187,0.000751159280626,0.00266288946662,3.41812096006,,,,,"",,,0,0.000188688145667,-0.000345928267057,0.00059751246128,0,0,0.00144567711116,-0.00114889002146,-0.00119453973156,-0.000270408885879,-0.00015878854557,-0.00011162034031,0.000769100725171,13.1813866801,"test",636.674666667,-0.00110679237538,0.998851109979,0.998893207625,368.8,162.65,5.12757454657,-3473,-0.294804795573,637.549232859,635.853767141,0.0685551218464,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:30:00.000+09:00",636.04,636.09,635.99,636.09,114,0.000188688145667,-0.000612745098039,-0.00105220177147,43.7922258372,636.397287771,636.585490939,-0.188203167898,-0.11842843464,-0.0697747332574,636.668,636.7384,0.462758917602,0.000716579319663,0.00278902765129,-0.258530499998,,,,,"",,,0,-0.00015721045764,-0.000204373594932,0.00138345202723,0,0.000110068084972,0.000157240121389,-0.000907851501881,-0.00101831458571,-0.000295875061544,-0.000186181884074,-0.000109693177471,0.000727505412131,11.1915523015,"test",636.665333333,-0.000903666813962,0.999092148498,0.999096333186,377.6,164.6,0.692588092345,-3359,-0.23390036452,637.555842328,635.780157672,0.174491752901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:31:00.000+09:00",636.09,636.09,635.99,635.99,312,-0.00015721045764,-0.000801256873527,-0.00236862745098,42.7374635572,636.334628114,636.541380499,-0.206752385087,-0.13609322473,-0.0706591603571,636.5925,636.751,0.436847566345,0.000660251198809,0.00266390867525,0.686569920351,,,,,"",,,0,-0.000471705529961,-0.000770452365603,0.000739005330272,0,0,0.00015721045764,-0.000946445331982,-0.00119512965037,-0.000325087477927,-0.000213986422317,-0.000111101055609,0.00068687804265,12.1981910673,"test",636.648,-0.00103353815609,0.999053554668,0.998966461844,397.2,176.8,1.76470588235,-3671,-0.325226244344,637.440412142,635.744587858,0.144715548707,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:32:00.000+09:00",635.96,635.96,635.5,635.69,84,-0.000471705529961,-0.000880157170923,-0.00240105458084,39.6519460477,636.235454558,636.478315277,-0.242860718952,-0.157446723574,-0.0854139953776,636.516,636.7446,0.440644168749,0.000661078122488,0.00277449102222,-0.470327428603,,,,,"",,,0,0.000361811574824,0.000471928141075,0.00121128222876,1,-4.71705529961e-05,0.000723281812607,-0.00129768929611,-0.00165623705329,-0.000382042692117,-0.000247678465249,-0.000134364226868,0.000693174611444,10.8855465491,"test",636.634666667,-0.00148384421416,0.998702310704,0.998516155786,323.8,176.65,0.475516558166,-3755,-0.324653269176,637.399003964,635.632996036,0.0322784302739,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:33:00.000+09:00",636.05,636.21,635.92,635.92,25,0.000361811574824,-0.00072283855558,-0.00271308711676,43.046855857,636.186923088,636.43695859,-0.250035502248,-0.175964479309,-0.0740710229393,636.4295,636.7342,0.44631244241,0.000645601691527,0.00235924208214,-0.694533586406,,,,,"",,,0,-0.000267329223802,-0.000267329223802,0.000125801987672,0,0.00056631376929,0.000456197203039,-0.000800559999183,-0.00127871253028,-0.00039318703964,-0.000276708515708,-0.000116478523933,0.00070183740472,9.67401149315,"test",636.623,-0.00110426421917,0.999199440001,0.998895735781,273.8,161.3,0.154990700558,-3730,-0.450712957223,637.180245629,635.678754371,0.160670685199,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:34:00.000+09:00",635.95,635.95,635.67,635.75,189,-0.000267329223802,-0.000345928267057,-0.00150775078136,41.2018918513,636.119704151,636.386072768,-0.266368617341,-0.194045306915,-0.0723233104256,636.3815,636.7192,0.434432982238,0.000569599029707,0.00249649623113,0.171277752907,,,,,"",,,0,0.000330318521431,-0.000330318521431,0.000471883602045,0,4.71757453768e-05,0.00044030695685,-0.000992329286756,-0.00152217806531,-0.000418983275408,-0.00030522266129,-0.000113760614118,0.000683339335018,11.6965607418,"test",636.607166667,-0.00134646091271,0.999007670713,0.998653539087,144.8,155.8,1.21309370988,-3919,-0.431322207959,637.175862008,635.587137992,0.102511201746,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:35:00.000+09:00",635.74,635.96,635.7,635.96,11,0.000330318521431,-0.000204373594932,-0.00186769206623,44.3735257603,636.095134282,636.354511823,-0.259377540934,-0.207111753719,-0.0522657872148,636.322,636.7064,0.421973483506,0.000550436184747,0.00229737035501,-0.731893406797,,,,,"",,,0,-0.00072331593182,-0.000644694634883,6.28970375496e-05,0,-1.57294534014e-05,0.000408965788439,-0.000568894364802,-0.00117228286067,-0.00040785197329,-0.000325667893765,-8.21840795251e-05,0.000663522050925,8.85317387868,"test",636.598166667,-0.00100246387766,0.999431105635,0.998997536122,124.2,153.8,0.0715214564369,-3908,-0.449934980494,637.05293365,635.59106635,0.252371504419,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:36:00.000+09:00",635.51,635.51,635.5,635.5,71,-0.00072331593182,-0.000770452365603,-0.00161814839835,39.3645573556,636.003575161,636.291214651,-0.287639489151,-0.223217300805,-0.0644221883458,636.2705,636.6842,0.424689663256,0.000532887895448,0.00253449428934,-0.410313744304,,,,,"",,,0,0.000771046420142,0.00066089693155,0.000975609756098,1,-0.000707591672432,1.57242593874e-05,-0.00121096294736,-0.00185994877837,-0.000452619180411,-0.000351246736122,-0.000101372444289,0.000668276417397,10.7171141303,"test",636.585666667,-0.00170545257852,0.998789037053,0.998294547421,76,151.35,0.469111331351,-3979,-0.441030723489,637.076811974,635.464188026,0.0222072693331,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:37:00.000+09:00",635.46,635.99,635.46,635.99,297,0.000771046420142,0.000471928141075,-0.00182060739229,46.3162438961,636.001486675,636.268902454,-0.267415779189,-0.232056996482,-0.0353587827067,636.2125,636.6766,0.432211830166,0.000514309854924,0.00221777846861,0.672612909336,,,,,"",,,0,-0.000377364423969,-0.000377364423969,0.000754728847938,0,-6.29425649095e-05,0.000833988985051,-0.000349725917048,-0.00107841249388,-0.000420471672807,-0.000364875228356,-5.55964444515e-05,0.00067958903468,12.1489202728,"test",636.5855,-0.000935459572987,0.999650274083,0.999064540427,118.6,165.35,1.79618990021,-3682,-0.319020260054,636.917989192,635.507010808,0.342308002355,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:38:00.000+09:00",635.51,635.75,635.51,635.75,9,-0.000377364423969,-0.000267329223802,-0.00102137020742,43.6750694998,635.962796417,636.230465235,-0.26766881806,-0.239179360798,-0.0284894572619,636.18,636.6596,0.435625270869,0.000456104712364,0.0022870534488,-0.793075049179,,,,,"",,,0,-0.000330318521431,0.000393236335037,0.00191899331498,1,-0.000754728847938,0.000377364423969,-0.000675909333836,-0.00142870695738,-0.00042102842007,-0.000376216061026,-4.48123590435e-05,0.000685214739864,8.65220473807,"test",636.582166667,-0.00130724156321,0.999324090666,0.998692758437,115.4,164.65,0.054661402976,-3691,-0.316125113878,636.907488832,635.452511168,0.204462816909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:39:00.000+09:00",635.52,635.78,635.52,635.54,46,-0.000330318521431,-0.000330318521431,-0.00197864321608,41.4478720467,635.897750815,636.179319662,-0.281568847738,-0.247657258186,-0.0339115895524,636.117,636.6304,0.423080608664,0.000431910349303,0.0022637432352,-0.62041576512,,,,,"",,,0,1.5734650848e-05,0.000692324637316,0.00193536205432,1,-0.000361777428234,0.000408965788439,-0.000907065838517,-0.00171276772206,-0.000443038750886,-0.000389680048755,-5.33587021311e-05,0.000665702565792,10.2831506329,"test",636.5785,-0.00163137774838,0.999092934161,0.998368622252,86.8,166.8,0.275779376499,-3737,-0.326738609113,636.837002778,635.396997222,0.0993071014356,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:40:00.000+09:00",635.54,635.55,635.52,635.55,70,1.5734650848e-05,-0.000644694634883,-0.00122577907689,41.6005931109,635.844250689,636.132703391,-0.288452701786,-0.255816346906,-0.0326363548799,636.078,636.6024,0.395003422331,0.000406643411625,0.00236875088252,-0.466517152873,,,,,"",,,0,0.000582172921092,0.00147903390764,0.00144756510109,1,0,4.72039525443e-05,-0.000830086876138,-0.00165315116625,-0.000453863113501,-0.000402511756598,-5.13513569033e-05,0.000621514314107,10.7030084853,"test",636.576,-0.001611747851,0.999169913124,0.998388252149,98.6,161.35,0.433839479393,-3667,-0.260613572978,636.831355162,635.324644838,0.149567676254,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:41:00.000+09:00",635.73,635.92,635.73,635.92,207,0.000582172921092,0.00066089693155,-0.00116231583577,47.0986521972,635.855904429,636.116947584,-0.261043154936,-0.256861708512,-0.00418144642448,636.041,636.5688,0.393217463593,0.000411384404178,0.0022219415246,0.19360687315,,,,,"",,,0,-0.000267329223802,0.000314504969179,0.00029877972072,1,0.00028321925891,0.000298953662182,-0.000190239308472,-0.00101921426246,-0.000410496846987,-0.000403921418593,-6.57542839427e-06,0.000618344231338,11.7877991592,"test",636.585333333,-0.00104515969579,0.999809760692,0.998954840304,125.8,169.4,1.22195985832,-3460,-0.200708382527,636.747622955,635.334377045,0.414381496378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:42:00.000+09:00",635.67,635.75,635.67,635.75,22,-0.000267329223802,-0.000377364423969,-0.00133521834747,45.0022847356,635.83961144,636.089766282,-0.250154841537,-0.255520335117,0.00536549358011,635.9985,636.528,0.382987644765,0.000413867608378,0.00210135637398,-0.756567835319,,,,,"",,,0,0.000393236335037,0.000393236335037,0.000644907589461,1,-0.000393131211473,0.000125801987671,-0.000390724191959,-0.00122225573738,-0.000393479892311,-0.000401919520435,8.43962812443e-06,0.000602418631167,9.54591935262,"test",636.581,-0.00130541125167,0.999609275808,0.998694588748,70.8,169.1,0.130100532229,-3482,-0.199290360733,636.666729751,635.330270249,0.314060957581,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:43:00.000+09:00",635.82,636,635.77,636,170,0.000393236335037,0.000393236335037,-0.00109941887859,48.6238495467,635.864286603,636.083116928,-0.218830324297,-0.248182332953,0.0293520086557,635.9635,636.5,0.373488527281,0.000423344411952,0.00184237657949,-0.0209707664301,,,,,"",,,0,-3.14465408805e-05,0.000581761006289,0.000251572327044,1,0.00011010617381,0.000361777428234,5.73932309009e-05,-0.000785545954438,-0.000344072836945,-0.000390223793951,4.61509570057e-05,0.000587246112078,11.5910062493,"test",636.573666667,-0.000901178758573,1.00005739323,0.999098821241,103,174.05,0.976730824476,-3312,-0.165182418845,636.549342129,635.377657871,0.531151737131,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:44:00.000+09:00",636.03,636.03,635.8,635.98,78,-3.14465408805e-05,0.000692324637316,-0.000487199233054,48.3495540004,635.882088664,636.075478637,-0.193389972337,-0.23722386083,0.0438338884928,635.948,636.4796,0.363239346761,0.000401200701371,0.00178176359923,-0.521247123131,,,,,"",,,0,0.000801912009812,0.000581779301236,-0.00216987955596,1,4.71698113207e-05,0.000361635220126,5.03185795064e-05,-0.000784942675303,-0.000304081845871,-0.000373005221594,6.89233757238e-05,0.000571149009028,10.8118961015,"test",636.565,-0.000918994918037,1.00005031858,0.999081005082,109.4,177.45,0.43956043956,-3390,-0.181177796562,636.514554499,635.381445501,0.528240884216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:45:00.000+09:00",636,636.49,635.99,636.49,337,0.000801912009812,0.00147903390764,1.57114127701e-05,55.2777190667,635.975613485,636.106183923,-0.13057043764,-0.215893176192,0.0853227385513,635.9485,636.4694,0.373722250564,0.000435023978743,0.00178771119867,0.760890313193,,,,,"",,,0,-0.000581313139248,0.00075413596443,-0.0031265220192,1,3.14475297964e-05,0.000786188244913,0.000851484043126,3.2366049334e-05,-0.000205141381075,-0.000339193351336,0.000134051970261,0.000587161228871,12.2760562994,"test",636.563166667,-0.000114940151265,1.00085148404,0.999885059849,162.8,190.8,1.76624737945,-3053,-0.0985324947589,636.516946128,635.380053872,0.976298433303,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:46:00.000+09:00",636.12,636.12,636.12,636.12,10,-0.000581313139248,0.000314504969179,-0.000597014925373,50.0341509271,635.997826795,636.107207336,-0.109380540797,-0.194590649113,0.0852101083158,635.9295,636.4562,0.373456375524,0.000452998961529,0.00162429266513,-0.870334082899,,,,,"",,,0,-0.000188643652141,0.000534490347733,-0.00231088473873,1,-0.000581313139248,0,0.000299561507997,-0.000528237449804,-0.000171949539076,-0.000305902422676,0.0001339528836,0.000587084788285,8.75812950847,"test",636.555,-0.000683365930674,1.00029956151,0.999316634069,123.4,180.6,0.0553709856035,-3063,-0.166112956811,636.445967811,635.413032189,0.684425820807,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:47:00.000+09:00",636.1,636.39,636,636,226,-0.000188643652141,0.000393236335037,-0.000392927308448,48.4296057818,635.998161134,636.099266052,-0.101104917449,-0.17589350278,0.0747885853311,635.917,636.4458,0.374638062986,0.000446964313786,0.0015616884344,0.303923886438,,,,,"",,,0,0.000581761006289,0.000723270440252,-0.00185534591195,1,-3.14406086902e-05,0.000613091869459,0.000130520177948,-0.000700452418729,-0.000158969995989,-0.000276562111289,0.0001175921153,0.000589053558155,11.8757405198,"test",636.548833333,-0.000862201459799,1.00013052018,0.99913779854,164.2,169.35,1.33451431946,-3289,-0.11071744907,636.413552112,635.420447888,0.583576323595,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:49:00.000+09:00",636.01,636.37,636,636.37,61,0.000581761006289,0.000581761006289,-1.5713881643e-05,53.3926173011,636.055367114,636.119320418,-0.0639533046556,-0.153505463155,0.0895521584996,635.9165,636.4372,0.374306772773,0.000463674197646,0.00155587389592,-0.524533020065,,,,,"",,,0,-3.1428257146e-05,-0.000581422757201,-0.00254568882883,0,1.57232704403e-05,0.000581761006289,0.00071314394264,-0.000105587794051,-0.000100497045203,-0.000241220458468,0.000140723413265,0.00058819047531,10.5666797799,"test",636.545,-0.000274921647331,1.00071314394,0.999725078353,142.4,158.65,0.384494169556,-3228,-0.185628742515,636.411202941,635.421797059,0.958355876083,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:50:00.000+09:00",636.25,636.35,636.25,636.35,28,-3.1428257146e-05,0.000581779301236,0.00059751246128,53.0951681135,636.10069525,636.136407795,-0.0357125447217,-0.129946879468,0.0942343347468,635.9355,636.4278,0.356142003289,0.000439763163792,0.00166505161379,-0.858255481171,,,,,"",,,0,0.000974306592284,-0.000471438673686,-0.00243576648071,0,-0.000188569542876,0.00015714128573,0.000651795661667,-0.000122244817087,-5.61209157252e-05,-0.000204206615021,0.000148085699296,0.000559663712248,9.78800935869,"test",636.534166667,-0.000289327229096,1.00065179566,0.999710672771,132.4,118.35,0.236586396282,-3256,0.0916772285594,636.464932715,635.406067285,0.891456730991,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:51:00.000+09:00",636.5,636.97,636.27,636.97,613,0.000974306592284,0.00075413596443,0.00138345202723,60.4507381654,636.234434442,636.198155366,0.0362790768188,-0.096701688211,0.13298076503,635.9795,636.4344,0.380703288769,0.000484951689611,0.00218287486266,3.11801597198,,,,,"",,,0,-0.000800665651444,-0.00152283467039,-0.00326545991177,0,0.000235719336843,0.00110002357193,0.00155744013761,0.000841563560989,5.69557072057e-05,-0.000151815137622,0.000208770844828,0.000597678522958,12.8750900557,"test",636.5345,0.000684173442288,1.00155744014,1.00068417344,187.6,143.3,4.27773900907,-2643,0.249825540823,636.673631832,635.285368168,1.2134811822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:54:00.000+09:00",636.96,636.96,636.09,636.46,42,-0.000800665651444,0.000534490347733,0.000739005330272,53.0772895331,636.269136836,636.217551264,0.0515855714524,-0.0670442362783,0.118629807731,636.003,636.423,0.416367339571,0.000519053140326,0.00228016489146,-0.597396970575,,,,,"",,,0,0,-0.000534204820413,-0.00237249787889,0,-1.56993264989e-05,0.0013658414054,0.000718550069732,5.81374337509e-05,8.10507674518e-05,-0.000105339277061,0.000186390044513,0.00065419247018,10.1936285992,"test",636.5155,-8.71934776138e-05,1.00071855007,0.999912806522,194,129.8,0.323574730354,-2685,0.379815100154,636.728095856,635.277904144,0.815130748843,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:55:00.000+09:00",636.45,636.46,636.45,636.46,2,0,0.000723270440252,0.00121128222876,53.0772895331,636.2985004,636.23551043,0.0629899695676,-0.0410373951091,0.104027364677,636.0415,636.421,0.38734110103,0.000505950477098,0.00231498719333,-0.828441732137,,,,,"",,,0,-0.000722747698206,1.57119064828e-05,-0.00284385507337,1,-1.57119064828e-05,1.57119064827e-05,0.00065797593396,6.12801903144e-05,9.89692511197e-05,-6.4477571425e-05,0.000163446822545,0.00060858671563,7.14985403981,"test",636.493333333,-5.23702788193e-05,1.00065797593,0.999947629721,149.2,125.7,0.0159108989658,-2685,0.425616547335,636.777713963,635.305286037,0.784224437982,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:56:00.000+09:00",636.13,636.13,636,636,16,-0.000722747698206,-0.000581422757201,0.000125801987672,47.0713282738,636.252577261,636.218065213,0.0345120482098,-0.0259275064454,0.0604395546551,636.0455,636.4144,0.392531022385,0.000528390655705,0.00230925942117,-0.730122092713,,,,,"",,,0,7.86163522011e-05,0.0015251572327,-0.00213836477987,1,-0.00051849291393,0.000204254784276,-7.15357627716e-05,-0.000651148056989,5.42642267449e-05,-4.07665195682e-05,9.50307463131e-05,0.000617187142115,9.22788555119,"test",636.47,-0.000738448002263,0.999928464237,0.999261551998,140.2,125.25,0.127744510978,-2701,0.410778443114,636.779897032,635.311102968,0.469022205944,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:57:00.000+09:00",636.05,636.05,636.05,636.05,16,7.86163522011e-05,-0.000471438673686,0.000471883602045,47.763234004,636.221411529,636.205615938,0.0157955907559,-0.0175828870051,0.033378477761,636.0605,636.3992,0.368064520786,0.000524796008851,0.00226956005053,-0.667578617758,,,,,"",,,0,-7.86101721562e-05,0.00113198647905,-0.00356890181589,1,7.86163522011e-05,0,-1.65078636387e-05,-0.00054871219197,2.48338821727e-05,-2.76438754895e-05,5.24777576622e-05,0.000578672306872,9.22796415673,"test",636.454166667,-0.000635028707226,0.999983492136,0.999364971293,137.8,116.6,0.137221269297,-2685,0.529159519726,636.78228875,635.33871125,0.492726403677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:58:00.000+09:00",636.01,636.05,636,636,60,-7.86101721562e-05,-0.00152283467039,6.28970375496e-05,47.1001585001,636.187348217,636.190385128,-0.00303691113243,-0.0146736918306,0.0116367806981,636.0625,636.3864,0.345345626444,0.000520400330683,0.00226671081196,-0.395381530924,,,,,"",,,0,0.000188679245283,0.000738993710692,-0.0037106918239,1,-6.28881377249e-05,7.86101721562e-05,-9.82607841207e-05,-0.000607178280365,-4.77501750381e-06,-2.30718425009e-05,1.82968249971e-05,0.000542996267994,10.5495693307,"test",636.4375,-0.000687420210154,0.999901739216,0.99931257979,27.2,119.05,0.503989920202,-2745,0.488450230995,636.783384873,635.341615127,0.456650498333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T14:59:00.000+09:00",636.45,636.45,636.12,636.12,45,0.000188679245283,-0.000534204820413,0.000975609756098,48.9325137018,636.176986952,636.185171415,-0.00818446205767,-0.013375845876,0.00519138381832,636.0935,636.3708,0.352820938841,0.000494022989085,0.00211669975265,-0.485406968609,,,,,"",,,0,0.000550210652078,-1.5720304345e-05,-0.00396151669496,0,0.000707547169811,0.000518867924528,4.16605420432e-05,-0.000394109849163,-1.28662234447e-05,-2.10272368044e-05,8.16101335961e-06,0.00055464525379,10.262084648,"test",636.4265,-0.000481595282409,1.00004166054,0.999518404718,27.8,117.75,0.382165605096,-2700,0.543099787686,636.766709477,635.420290523,0.519681838197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:00:00.000+09:00",636.2,636.47,636.2,636.47,34,0.000550210652078,1.57119064828e-05,0.000754728847938,53.9434426871,636.222065883,636.206269828,0.0157960545913,-0.00754146578253,0.0233375203738,636.1175,636.359,0.35261944321,0.000480028327227,0.00217172178302,-0.486797697259,,,,,"",,,0,0.00078558298113,-0.000487061448301,-0.0045878046098,0,0.000125762434761,0.000424448217317,0.000554142905988,0.000174429842275,2.48182233119e-05,-1.18488943431e-05,3.66671176549e-05,0.000554023666802,9.98234401844,"test",636.425666667,6.96598764871e-05,1.00055414291,1.00006965988,34.2,104.6,0.325047801147,-2666,0.485659655832,636.808235116,635.426764884,0.755162935842,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:01:00.000+09:00",636.7,636.97,636.49,636.97,31,0.00078558298113,0.0015251572327,0.00191899331498,59.9842063538,636.33713267,636.262842434,0.0742902365289,0.00882487467976,0.0654653618491,636.1785,636.3544,0.363146625838,0.000496369357458,0.00239540348576,-0.517376915838,,,,,"",,,0,-0.000313986529978,-0.00127164544641,-0.00518077774463,0,0.00036136817132,0.000754159661885,0.00124414767239,0.000967385469481,0.000116630667895,1.38544588909e-05,0.000102776209004,0.000570115744599,9.89076040489,"test",636.4285,0.000850841846335,1.00124414767,1.00085084185,37.2,105.7,0.293282876064,-2635,0.499526963103,636.940452098,635.416547902,1.01938960588,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:03:00.000+09:00",636.56,636.77,636.29,636.77,50,-0.000313986529978,0.00113198647905,0.00193536205432,56.7763667442,636.403727644,636.300409661,0.103317983215,0.0277234963868,0.075594486828,636.24,636.3402,0.385779009706,0.000495680309808,0.0023394667009,-0.387381806225,,,,,"",,,0,-0.000471127722726,-0.00340782386105,-0.00439719207877,0,-0.000643672386455,0.000753567671947,0.000833018986546,0.000675424874933,0.000162253220495,4.35376923956e-05,0.0001187155281,0.000605837287728,10.3684629363,"test",636.427666667,0.000537898258142,1.00083301899,1.00053789826,44,105.9,0.472143531634,-2685,0.496694995279,636.984231147,635.495768853,0.856072170733,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:04:00.000+09:00",636.48,636.48,636.47,636.47,25,-0.000471127722726,0.000738993710692,0.00144756510109,52.2616090408,636.413923391,636.312971908,0.100951482946,0.0423690936987,0.0585823892476,636.286,636.3344,0.379651937584,0.000510788605419,0.00213364691991,-0.541695090742,,,,,"",,,0,-0.000565619746414,-0.00309519694565,-0.00256100051848,0,-0.000455423465301,1.57042574242e-05,0.000289178136876,0.000213095504502,0.000158611533845,6.65688778712e-05,9.20426559737e-05,0.000596496201839,9.67487595366,"test",636.424833333,7.09693655889e-05,1.00028917814,1.00007096937,37,103.65,0.241196333816,-2710,0.461649782923,636.964804832,635.607195168,0.635532329261,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:05:00.000+09:00",636.96,636.96,636.11,636.11,55,-0.000565619746414,-1.5720304345e-05,0.00029877972072,47.3915554264,636.367165946,636.297936952,0.0692289943263,0.0477410738242,0.0214879205021,636.2955,636.3066,0.413248227757,0.000514760368369,0.0020845299398,-0.285957909929,,,,,"",,,0,7.86027573847e-05,-0.00229520051563,-0.00226375941268,0,0.000769871321508,0.00133549106792,-0.000291531214664,-0.000308970549732,0.0001088317969,7.50516008618e-05,3.37801960386e-05,0.000649649003721,10.462733272,"test",636.4095,-0.000470608939684,0.999708468785,0.99952939106,39,96.05,0.572618427902,-2765,0.361790733993,636.95868851,635.63231149,0.360145345434,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:06:00.000+09:00",636.13,636.16,636.12,636.16,60,7.86027573847e-05,-0.000487061448301,0.000644907589461,48.1147367095,636.335294262,636.2877194,0.0475748622813,0.0477078315156,-0.000132969234311,636.316,636.2854,0.387301925774,0.000510777291733,0.00194337686817,-0.265738661554,,,,,"",,,0,0,-0.00210638832998,-0.0034110915493,0,3.14411029538e-05,6.28822059077e-05,-0.000245161209211,-0.000197081372604,7.47844288878e-05,7.49934474277e-05,-2.09018539849e-07,0.000608812131813,10.5498208648,"test",636.402833333,-0.000381571735094,0.999754838791,0.999618428265,44.2,97.95,0.612557427259,-2705,0.39663093415,636.934300898,635.697699102,0.373847829916,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:07:00.000+09:00",636.16,636.16,636.16,636.16,1,0,-0.00127164544641,0.000251572327044,48.1147367095,636.308325914,636.278258704,0.0300672105391,0.0441797073203,-0.0141124967812,636.324,636.2556,0.359637502505,0.000504031606506,0.00190391192121,-0.617605636189,,,,,"",,,0,-0.00245221327968,-0.00221642354125,-0.00264084507042,0,0,0,-0.000257730338633,-0.000150254080278,4.72635980556e-05,6.94474775533e-05,-2.21838794977e-05,0.000565325550969,6.45702080143,"test",636.4,-0.000377121307354,0.999742269661,0.999622878693,38.2,89.5,0.0111731843575,-2705,0.339106145251,636.929752425,635.718247575,0.364631165044,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:09:00.000+09:00",636.25,636.25,634.58,634.6,3777,-0.00245221327968,-0.00340782386105,-0.00216987955596,32.1319437253,636.045506543,636.153943244,-0.108436701345,0.0136564255873,-0.122093126932,636.255,636.2134,0.453234823754,0.000736947086098,0.00301284084789,4.29122188443,,,,,"",,,0,-0.000157579577687,0.000315159155373,-0.000992751339426,1,0.000141473843058,0.00262512575453,-0.0026011583406,-0.00253594155672,-0.000170874096037,2.15197377675e-05,-0.000192393833804,0.000714205521201,14.6896806191,"test",636.363166667,-0.00277069252123,0.997398841659,0.997229307479,783.6,274.45,13.7620695937,-6482,-0.563308435052,637.213467527,635.296532473,-0.363357366661,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:10:00.000+09:00",634.6,635.04,634.43,634.5,933,-0.000157579577687,-0.00309519694565,-0.0031265220192,31.4116244405,635.807736305,636.03142893,-0.223692624316,-0.0338133843933,-0.189879239922,636.1555,636.1604,0.464432336343,0.000706741320051,0.0038298912295,0.758685168396,,,,,"",,,0,0.000236406619385,0.000614657210402,-0.00118203309693,1,0,0.000961235423889,-0.00260235115471,-0.00261003357015,-0.000352549447306,-5.32913859627e-05,-0.000299258061343,0.000731965857121,13.2912441772,"test",636.3275,-0.00287194879995,0.997397648845,0.9971280512,965.2,304.25,3.06655710764,-7415,-0.716844700082,637.373703185,634.937296815,-0.179484350539,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:11:00.000+09:00",634.87,634.97,634.42,634.65,1145,0.000236406619385,-0.00229520051563,-0.00231088473873,33.8086103751,635.629623028,635.929100861,-0.299477833204,-0.0869462741554,-0.212531559048,636.082,636.1228,0.470544312319,0.000704621504368,0.00435164928475,0.927439048314,,,,,"",,,0,0.000267864177106,0.00047270148901,-0.00141810446703,1,0.000583136327817,0.00086682427108,-0.00225128206741,-0.00231527623283,-0.000471878725602,-0.000136998777524,-0.000334879948079,0.000741423323594,13.496234958,"test",636.29,-0.0025774411039,0.997748717933,0.997422558896,1183.2,361,3.17174515235,-6270,-0.444182825485,637.46600289,634.69799711,-0.0173399601151,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:12:00.000+09:00",634.79,635.22,634.55,634.82,749,0.000267864177106,-0.00210638832998,-0.00185534591195,36.5164235655,635.505065639,635.846945242,-0.341879602752,-0.137932939875,-0.203946662877,636.023,636.0762,0.484791147153,0.000709258660003,0.00468391295115,0.426287615375,,,,,"",,,0,-0.000110267477395,-0.000267792445103,-0.00113417976749,0,0.000220594028205,0.00105569999212,-0.00189144103279,-0.00197492061486,-0.000538545733833,-0.000217278818995,-0.000321266914837,0.000763667098001,13.0720825808,"test",636.252666667,-0.00225172599146,0.998108558967,0.997748274009,1321,387.15,1.9346506522,-5521,-0.2882603642,637.512538183,634.533461817,0.0961835643577,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:13:00.000+09:00",634.82,635,634.5,634.75,972,-0.000110267477395,-0.00221642354125,-0.00254568882883,35.865797446,635.388901694,635.765690038,-0.376788344104,-0.18570402072,-0.191084323383,635.942,636.0432,0.485877493785,0.000692190895589,0.00496512766006,0.631099860092,,,,,"",,,0,7.87711697519e-05,-0.000173296573454,-0.00138637258763,0,0,0.000787624838537,-0.00187438477094,-0.00203319522951,-0.000593601172279,-0.000292562458796,-0.000301038713483,0.000765462770831,13.3325886458,"test",636.211833333,-0.00229771478106,0.998125615229,0.997702285219,1515.2,432.7,2.24636006471,-6493,-0.37728218165,637.520766607,634.363233393,0.122490115206,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:14:00.000+09:00",634.54,635.46,634.52,634.8,859,7.87711697519e-05,0.000315159155373,-0.00243576648071,36.7329145128,635.298301434,635.694157443,-0.395856009333,-0.227734418443,-0.16812159089,635.8645,636.0032,0.518314815658,0.000693368919216,0.00516448345814,0.450498059423,,,,,"",,,0,0.000141776937618,-0.00160680529301,-0.000945179584121,0,-0.000330838912958,0.00148089799134,-0.00167409880564,-0.00189181438081,-0.000623591697122,-0.000358749871523,-0.000264841825599,0.000816500969845,13.2090807445,"test",636.167166667,-0.00214906826115,0.998325901194,0.997850931739,931.6,474.25,1.81128096995,-5634,-0.250711649974,637.506455846,634.222544154,0.175843902065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:15:00.000+09:00",635,635.39,634.8,634.89,809,0.000141776937618,0.000614657210402,-0.00326545991177,38.3487136293,635.235485829,635.634590225,-0.399104396515,-0.262008414057,-0.137095982458,635.7605,635.9744,0.523435185968,0.000649952385464,0.00507081392465,0.379299434455,,,,,"",,,0,9.45045598451e-05,-0.00196884499677,-0.00122855927799,0,0.000315059861374,0.000929426591052,-0.00136922630456,-0.0017051000795,-0.000628619755414,-0.000412683164103,-0.000215936591311,0.000824450197621,13.1492526195,"test",636.136,-0.00195870065521,0.998630773695,0.998041299345,906.8,484.05,1.6713149468,-4825,-0.225389939056,637.372411598,634.148588402,0.229978988599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:16:00.000+09:00",634.89,635.09,634.88,634.95,591,9.45045598451e-05,0.00047270148901,-0.00237249787889,39.4587930138,635.191564932,635.583879838,-0.39231490617,-0.28806971248,-0.10424519369,635.685,635.9402,0.501046958399,0.000635175222989,0.00508186831282,0.0934323604072,,,,,"",,,0,-0.000472478147886,-0.00212615166549,-0.000724466493425,0,0,0.000330765959458,-0.00115623303995,-0.00155706464224,-0.00061786740085,-0.000453688814048,-0.000164178586802,0.000789112463026,12.8353649379,"test",636.0935,-0.00179769169155,0.99884376696,0.998202308308,796,511.5,1.15542521994,-4234,-0.151417399804,637.300233729,634.069766271,0.272478748213,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:17:00.000+09:00",634.88,634.97,634.56,634.65,321,-0.000472478147886,-0.000267792445103,-0.00284385507337,35.9712314096,635.10824725,635.514703554,-0.406456303692,-0.311747030722,-0.09470927297,635.5945,635.9012,0.494543604227,0.000639100698954,0.00514201174762,-0.244566719082,,,,,"",,,0,-1.57567163003e-05,-0.00173323879304,-0.000409674623808,0,-0.000110244901173,0.000645720135444,-0.0014860103415,-0.0019676012563,-0.000640441666576,-0.000491210952056,-0.00014923071452,0.000779238326995,12.2245196976,"test",636.050666667,-0.00220213064787,0.998513989659,0.997797869352,710.4,527.45,0.6085884918,-4555,-0.177267987487,637.228617193,633.960382807,0.211006039185,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:18:00.000+09:00",634.86,634.92,634.64,634.64,305,-1.57567163003e-05,-0.000173296573454,-0.00213836477987,35.8574631589,635.036209212,635.449910698,-0.413701486325,-0.332137921843,-0.0815635644819,635.5265,635.86,0.479219061068,0.000625416953062,0.00526703424536,-0.28279261689,,,,,"",,,0,-0.00135509895374,-0.0015284255641,-0.000456951972772,0,0.000330891042307,0.000441188056409,-0.00139490642798,-0.00191866134055,-0.000651867966603,-0.00052334854696,-0.000128519419642,0.000755103777052,12.1733748518,"test",636.0005,-0.00213914926167,0.998605093572,0.997860850738,577,541.9,0.562834471305,-4860,-0.199206495663,637.20016992,633.85283008,0.235162833011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:19:00.000+09:00",634.72,634.72,633.75,633.78,1987,-0.00135509895374,-0.00160680529301,-0.00356890181589,27.7337076712,634.842946256,635.326213609,-0.483267353216,-0.362363808117,-0.120903545098,635.413,635.8098,0.51427484242,0.000679850422031,0.00572205476501,1.52209032079,,,,,"",,,0,-0.000220896841175,0.000299788570166,0.000678468869324,1,0.000126055716627,0.0015284255641,-0.00256998204317,-0.00319246416145,-0.000762515941203,-0.000571750146924,-0.000190765794279,0.000811440629904,14.0460839277,"test",635.951666667,-0.00341482974335,0.997430017957,0.996585170257,802.6,640.45,3.10250605043,-6847,-0.324927785151,637.230933992,633.595066008,0.0508637808068,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:20:00.000+09:00",633.78,634.65,633.6,633.64,917,-0.000220896841175,-0.00196884499677,-0.0037106918239,26.6742496303,634.657877601,635.201308897,-0.543431296184,-0.398577305731,-0.144853990453,635.295,635.753,0.552540925105,0.000679512116877,0.00614410889804,0.266709666638,,,,,"",,,0,-6.31273278201e-05,0.00189381983461,0.000173600151506,1,0,0.00165672630881,-0.00260508897441,-0.00332361782013,-0.00085763413955,-0.000629028006014,-0.000228606133536,0.000872010802829,13.2725901631,"test",635.893166667,-0.00354331007908,0.997394911026,0.996456689921,824.2,683.3,1.34201668374,-7764,-0.36726181765,637.246660831,633.343339169,0.0760021481317,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:21:00.000+09:00",633.64,634.14,633.6,633.6,183,-6.31273278201e-05,-0.00212615166549,-0.00396151669496,26.3643581266,634.495127201,635.082693423,-0.587566222485,-0.436375089082,-0.151191133404,635.169,635.695,0.55164514474,0.000674776364943,0.00644071758115,-0.581843640731,,,,,"",,,0,-7.89141414143e-05,0.00168876262626,-0.000363005050505,1,0,0.000852218925573,-0.00247020871611,-0.00329560559702,-0.000927345679428,-0.000688723309788,-0.000238622369639,0.000870652059249,11.6609126178,"test",635.844333333,-0.00352968991886,0.997529791284,0.996470310081,742.6,690.2,0.265140538974,-7947,-0.3801072153,637.214472073,633.123527927,0.116469953079,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:22:00.000+09:00",633.62,634.04,633.52,633.55,173,-7.89141414143e-05,-0.00173323879304,-0.0045878046098,25.9583918684,634.349723016,634.969160577,-0.619437561069,-0.472987583479,-0.14644997759,635.023,635.641,0.549384777259,0.000653481306458,0.00651907156046,-0.604560312247,,,,,"",,,0,0.000189408886434,0.000694499250257,-7.89203693472e-05,1,3.15656565657e-05,0.000820707070707,-0.00231960102233,-0.00328959271035,-0.000977724822143,-0.000746567095698,-0.000231157726446,0.000867152990701,11.6046396414,"test",635.784333333,-0.00351429441745,0.997680398978,0.996485705583,713,697.15,0.248153195152,-8120,-0.391164024959,637.09288019,632.95311981,0.144182304058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:23:00.000+09:00",633.93,633.93,633.54,633.67,145,0.000189408886434,-0.0015284255641,-0.00518077774463,28.7923618303,634.245150244,634.87292646,-0.627776215958,-0.503945309975,-0.123830905983,634.858,635.5868,0.538000150312,0.000619187544374,0.00612770997671,-0.646437249012,,,,,"",,,0,0.000473432543753,0.00127826786813,-0.000252497356668,1,0.00059979480704,0.000615578880909,-0.00187128460223,-0.00301579579689,-0.00099069896943,-0.000795280366713,-0.000195418602717,0.000849022599005,11.4282729401,"test",635.738833333,-0.00325421891012,0.998128715398,0.99674578109,681,702.85,0.206302909582,-7975,-0.379881909369,636.80311285,632.91288715,0.194619260811,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:24:00.000+09:00",633.87,634.31,633.65,633.97,50,0.000473432543753,0.000299788570166,-0.00439719207877,35.4447232931,634.202819438,634.806043019,-0.603223581288,-0.523800964238,-0.0794226170506,634.718,635.5468,0.546714425289,0.000639181626784,0.00557614408702,-0.756523362942,,,,,"",,,0,0.00137230468319,0,-0.000220830638674,0,0.000315621695836,0.00104155159626,-0.00117847611065,-0.00248101319997,-0.000951501776564,-0.000826223581932,-0.000125278194632,0.00086236639792,10.3640561869,"test",635.691666667,-0.00270833606439,0.998821523889,0.997291663936,293.6,702.85,0.0711389343388,-7925,-0.372768015935,636.487639511,632.948360489,0.28865752171,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:25:00.000+09:00",634.32,634.84,634.32,634.84,114,0.00137230468319,0.00189381983461,-0.00256100051848,50.0254931794,634.300847216,634.808558351,-0.507711134395,-0.520582998269,0.012871863874,634.6365,635.5218,0.569806252054,0.000723669337922,0.00497696492021,-0.690142848419,,,,,"",,,0,-0.000267784008569,-0.00171696805494,-0.00209501606704,0,0.000552076596684,0.000820228086502,0.000320655997567,-0.00107281921722,-0.000799746604491,-0.000820022365114,2.02757606231e-05,0.000897558836958,11.1895852645,"test",635.666833333,-0.00130073379635,1.000320656,0.998699266204,133,707.3,0.161176304256,-7811,-0.360596635091,636.215781799,633.057218201,0.564428020432,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:26:00.000+09:00",634.53,634.67,634.51,634.67,80,-0.000267784008569,0.00168876262626,-0.00226375941268,47.7556900725,634.357639952,634.798294769,-0.440654816922,-0.504597362,0.0639425450779,634.5645,635.4954,0.552677234051,0.000717548119358,0.00450093970173,-0.731939881353,,,,,"",,,0,-0.00107142294421,-0.00144957221863,-0.00184347771283,0,-0.000488312015626,0.000252032008065,0.000166255754931,-0.00129882922835,-0.000694305413714,-0.00079505469299,0.000100749279276,0.000870810396033,10.8351515085,"test",635.633666667,-0.00151607241278,1.00016625575,0.998483927587,112.4,708.55,0.112906640322,-7891,-0.361724648931,635.992568276,633.136431724,0.536938009827,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:27:00.000+09:00",634.67,634.67,633.99,633.99,149,-0.00107142294421,0.000694499250257,-0.0034110915493,39.947790095,634.30107996,634.738421083,-0.437341122982,-0.491146114196,0.0538049912142,634.456,635.4614,0.561771717333,0.000745423401868,0.00392354706849,-0.659188138598,,,,,"",,,0,0.000772882853042,0.000173504313948,-0.000678244136343,1,0,0.00107142294421,-0.000734487497951,-0.00231548289164,-0.000689823377312,-0.000774690632654,8.48672553419e-05,0.000886089240103,11.4559900733,"test",635.590166667,-0.00251760765126,0.999265512502,0.997482392349,107.6,713,0.208976157083,-8040,-0.37412342216,635.700658989,633.211341011,0.312800130818,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:28:00.000+09:00",633.99,634.48,633.99,634.48,31,0.000772882853042,0.00127826786813,-0.00264084507042,46.7091439258,634.32860612,634.71927878,-0.390672660516,-0.47105142346,0.0803787629438,634.372,635.4326,0.556645166095,0.000772794837239,0.00305723884317,-0.800001145618,,,,,"",,,0,-0.000803807842643,-0.000961417223553,-0.00124511410919,0,0,0.000772882853042,0.000170247110528,-0.00149913617904,-0.000615736761626,-0.000742421232285,0.000126684470659,0.000877325000149,9.8868438107,"test",635.553166667,-0.00168855529789,1.00017024711,0.998311444702,84.8,714.5,0.0433869839048,-8009,-0.371168649405,635.34171336,633.40228664,0.555686558775,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:29:00.000+09:00",634.22,634.22,633.97,633.97,64,-0.000803807842643,0,-0.000992751339426,41.4749552304,634.273435947,634.663776648,-0.390340700915,-0.454909278951,0.0645685780361,634.3405,635.397,0.553313368516,0.000586345139018,0.00308644166447,-0.934004796618,,,,,"",,,0,-0.000347019575059,0.000362793192107,0.000141962553433,1,-0.000409784390367,0.000394023452276,-0.000584071173132,-0.00224584000239,-0.000615708473453,-0.000717556475781,0.000101848002328,0.000872775318259,10.610909364,"test",635.5145,-0.00243031433586,0.999415928827,0.997569685664,87.6,528.85,0.121017301692,-8073,-0.150420724213,635.319427474,633.361572526,0.310762283359,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:30:00.000+09:00",633.89,634.02,633.75,633.75,125,-0.000347019575059,-0.00171696805494,-0.00118203309693,39.4227015745,634.19290734,634.596089489,-0.40318214908,-0.444563852977,0.0413817038967,634.303,635.3528,0.533076699337,0.000589536212041,0.00318026181922,-0.73270171859,,,,,"",,,0,0,0.000568047337278,0.000157790927022,1,-0.000126188936385,0.000425887660299,-0.000871823087704,-0.00252269290385,-0.00063618485062,-0.000701481424816,6.5296574196e-05,0.00084114666562,11.2799809154,"test",635.469,-0.00270508868253,0.999128176912,0.997294911317,89.8,488.45,0.255911556966,-8198,-0.0801514996417,635.311624806,633.294375194,0.225864366753,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:31:00.000+09:00",633.87,634.2,633.53,633.75,154,0,-0.00144957221863,-0.00141810446703,39.4227015745,634.124767749,634.533416194,-0.408648444377,-0.437380771257,0.0287323268801,634.258,635.3178,0.542856935098,0.00058585402764,0.00322546983535,-0.597127304312,,,,,"",,,0,0.000552268244576,0.00116765285996,-0.000189349112426,1,0.000189349112426,0.00105719921105,-0.000800935896749,-0.00246774134142,-0.000644810168642,-0.000690147173581,4.5337004939e-05,0.000856578990293,11.4886174034,"test",635.423166667,-0.002633153392,0.999199064103,0.997366846608,104.6,438.9,0.350877192982,-8198,-0.219640009114,635.280890023,633.235109977,0.25168395997,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:32:00.000+09:00",633.89,634.1,633.75,634.1,334,0.000552268244576,0.000173504313948,-0.00113417976749,44.490583678,634.120957326,634.501311291,-0.380353964118,-0.425975409829,0.0456214457113,634.222,635.28,0.529081439734,0.000597242186545,0.00312646146982,-0.178216384191,,,,,"",,,0,-0.000362718814067,0.000457341113389,-0.000536193029491,1,0.00022090729783,0.000552268244576,-0.000192361665158,-0.00185744868404,-0.00059983277735,-0.000671779545544,7.19467681932e-05,0.000834381705936,12.2633523853,"test",635.387333333,-0.00202606074405,0.999807638335,0.997973939256,141.6,418.15,0.798756427119,-7864,-0.280162621069,635.213435323,633.230564677,0.438473041483,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:33:00.000+09:00",634.42,634.42,633.87,633.87,67,-0.000362718814067,-0.000961417223553,-0.00138637258763,42.0037370156,634.082348507,634.454547491,-0.372198984267,-0.415220124717,0.0430211404499,634.178,635.2424,0.53057562261,0.000600900412792,0.00306447682341,-0.664790966159,,,,,"",,,0,0.00052061148185,0.000757253064509,-0.000631044220424,1,0.00050465226305,0.000867371077117,-0.000485668061649,-0.00216043513468,-0.000587185044673,-0.000655055649765,6.78706050924e-05,0.000837041700365,10.6565600516,"test",635.3455,-0.0023223584648,0.999514331938,0.997677641535,148.8,372.9,0.17967283454,-7931,-0.192813086618,635.149711891,633.206288109,0.341516810328,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:34:00.000+09:00",634.22,634.22,634.1,634.2,130,0.00052061148185,0.000362793192107,-0.000945179584121,46.6145215808,634.100448737,634.435692122,-0.335243384848,-0.399224776743,0.0639813918953,634.148,635.2156,0.517677363852,0.000613915008581,0.00293042969234,-0.459869306925,,,,,"",,,0,-0.000141911069063,1.57678965627e-05,-0.000299590034689,1,0.000552163692871,0.000189313266127,8.1999785539e-05,-0.00159882723283,-0.000528608301557,-0.000629493498491,0.000100885196934,0.000816268312602,11.3199109416,"test",635.316,-0.00175660616134,1.00008199979,0.998243393839,162,336.45,0.386387278942,-7801,-0.322038935949,635.077163064,633.218836936,0.527982171268,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:35:00.000+09:00",634.2,634.5,633.76,634.11,133,-0.000141911069063,0.000568047337278,-0.00122855927799,45.5509050382,634.101918162,634.411566779,-0.309648617384,-0.381309544871,0.071660927487,634.109,635.1868,0.533557552149,0.000612663371257,0.00272679873757,-0.387877247053,,,,,"",,,0,0.000599265111731,-0.000567724842693,-0.000599265111731,0,0,0.00116682434563,1.57701593873e-06,-0.00169524933453,-0.000488320034985,-0.000601330281609,0.000113010246624,0.000841427437114,11.3425834264,"test",635.283,-0.00184642120126,1.00000157702,0.998153578799,163.6,302.65,0.439451511647,-7934,-0.513629605154,634.97354381,633.24445619,0.500578339691,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:36:00.000+09:00",634.17,634.49,633.75,634.49,68,0.000599265111731,0.00116765285996,-0.000724466493425,50.669012837,634.16162306,634.417376647,-0.255753587407,-0.356198353378,0.100444765971,634.086,635.1582,0.548303441281,0.000628746216859,0.00250927353747,-0.47932459369,,,,,"",,,0,-0.000157606896878,-0.00176519724503,-0.00143422276159,0,9.46208071153e-05,0.00116698995442,0.000637137549165,-0.00105202137042,-0.000403085292766,-0.000561393171489,0.000158307878723,0.000864164039277,10.672352409,"test",635.258,-0.00120895762037,1.00063713755,0.99879104238,146.4,276.5,0.245931283906,-7866,-0.65678119349,634.88154761,633.29045239,0.75391315042,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:37:00.000+09:00",634.13,634.39,633.85,634.39,123,-0.000157606896878,0.000457341113389,-0.000409674623808,49.3542588848,634.196757974,634.415348748,-0.218590773751,-0.328676837453,0.110086063702,634.073,635.131,0.554853195475,0.000621521439059,0.00241680080781,-0.329272207107,,,,,"",,,0,-6.30526962909e-05,-0.00140292249247,-0.000646290136982,0,-0.00056738482876,0.00085107724314,0.00049994243565,-0.00116668844695,-0.000344568441733,-0.000518099020244,0.000173530578512,0.000874624750509,11.2648610781,"test",635.236333333,-0.0013323125409,1.00049994244,0.998667687459,104.2,266.6,0.461365341335,-7989,-0.644036009002,634.839214069,633.306785931,0.706861249812,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:38:00.000+09:00",634.35,634.35,634.35,634.35,20,-6.30526962909e-05,0.000757253064509,-0.000456951972772,48.8086971127,634.22033367,634.4105081,-0.190174429448,-0.300976355852,0.110801926404,634.0585,635.098,0.518077967227,0.000621589647771,0.00231209380288,-0.528945072996,,,,,"",,,0,-0.000220698352644,-0.00132419011587,-0.000851265074486,0,-6.30526962909e-05,0,0.000459736759305,-0.00117777098967,-0.000299794166387,-0.000474464185153,0.000174670018766,0.000816706813631,9.44841194387,"test",635.210166667,-0.00135414499296,1.00045973676,0.998645855007,94.8,252.35,0.0792550029721,-8009,-0.623935010898,634.791501364,633.325498636,0.698840011912,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:39:00.000+09:00",634.15,634.44,634.15,634.21,96,-0.000220698352644,1.57678965627e-05,0.000678468869324,46.8564214447,634.218743875,634.395655648,-0.176911773034,-0.276163439288,0.0992516662543,634.08,635.0626,0.501786683854,0.000544378303748,0.0022843727293,-0.331327238841,,,,,"",,,0,-0.000725311805238,-0.000599170621718,-0.000331120606739,0,-0.000315283360921,0.000457160873335,0.000205021448398,-0.00134254481369,-0.000278948255363,-0.000435444788458,0.000156496533095,0.000791199577196,11.0167447458,"test",635.1845,-0.0015341999057,1.00020502145,0.998465800094,88,157.8,0.608365019011,-8105,-0.398605830165,634.80423753,633.35576247,0.589749560467,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:40:00.000+09:00",634.14,634.2,633.75,633.75,134,-0.000725311805238,-0.000567724842693,0.000173600151506,41.0469186298,634.146629432,634.347829304,-0.201199871023,-0.261170725635,0.0599708546123,634.0855,635.0078,0.498801920721,0.000566827850735,0.00224689435573,0.229667248155,,,,,"",,,0,-0.000599605522682,-0.000378698224852,-6.31163708086e-05,0,-0.00011037353558,0.000709544157298,-0.000529108456194,-0.00198076307094,-0.000317475141653,-0.000412103709089,9.46285674356e-05,0.000787064174708,11.3495061302,"test",635.147666667,-0.00220053814257,0.999470891544,0.997799461857,88.2,118.65,1.12937210282,-8239,-0.200168563,634.797861565,633.373138435,0.264515650304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:41:00.000+09:00",633.76,633.79,633.32,633.37,929,-0.000599605522682,-0.00176519724503,-0.000363005050505,36.969173828,634.027147981,634.275397503,-0.248249521914,-0.258586484891,0.0103369629767,634.074,634.9528,0.49674464067,0.000582087294696,0.00236497307534,4.09129714449,,,,,"",,,0,0.000205251274926,0.000205251274926,0.000994679255411,1,1.57790927022e-05,0.000741617357002,-0.00111028050354,-0.00249278371558,-0.000391950237482,-0.000408270813097,1.63205756141e-05,0.000784288237002,13.2851652079,"test",635.112166667,-0.00274308501412,0.998889719496,0.997256914986,260.4,155.95,5.95703751202,-9168,-0.391471625521,634.823783969,633.324216031,0.030531440246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:42:00.000+09:00",633.4,633.65,633.4,633.5,93,0.000205251274926,-0.00140292249247,-7.89203693472e-05,39.1946636704,633.946048292,634.217960651,-0.271912359257,-0.261251659764,-0.0106606994932,634.0715,634.9028,0.481262880622,0.000583891958145,0.00238791416812,-0.311257808279,,,,,"",,,0,1.57853196527e-05,9.47119179162e-05,0.00127861089187,1,4.73656788291e-05,0.000394713990243,-0.000901317911308,-0.00220947206407,-0.00042922235084,-0.000412394095918,-1.68282549221e-05,0.000759688840761,10.9838764662,"test",635.070666667,-0.00247321557916,0.999098682089,0.997526784421,254.4,151.95,0.612043435341,-9075,-0.31424810793,634.828554159,633.314445841,0.122550122051,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:43:00.000+09:00",633.5,633.51,633.5,633.51,200,1.57853196527e-05,-0.00132419011587,-0.000252497356668,39.3719957146,633.878963939,634.165519121,-0.286555182141,-0.26631236424,-0.0202428179018,634.0635,634.8456,0.447601246292,0.000582243568443,0.00245078149615,0.238834541393,,,,,"",,,0,0.000505122255371,0.000284131268646,0.00134173099083,1,0,1.57853196527e-05,-0.000872940959383,-0.00210381862929,-0.000452329374661,-0.000420375943931,-3.195343073e-05,0.00070654172198,11.749601044,"test",635.033333333,-0.0023988242087,0.999127059041,0.997601175791,290.4,154.7,1.29282482224,-8875,-0.290885585003,634.840475547,633.286524453,0.143811184001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:44:00.000+09:00",633.73,633.86,633.73,633.83,127,0.000505122255371,-0.000599170621718,-0.000220830638674,44.9088376166,633.871431026,634.140665853,-0.269234827625,-0.266896856917,-0.00233797070793,634.0565,634.7952,0.440629728699,0.000583605212388,0.00246892905141,-0.167566766851,,,,,"",,,0,-0.000504867235694,0.000362873325655,0.000930848965811,1,0.000347271550567,0.000205205916244,-0.000357223685902,-0.00152049038808,-0.000424774509923,-0.000421085869897,-3.6886400264e-06,0.000695185978416,11.295980289,"test",635.004833333,-0.00185011715134,0.999642776314,0.998149882849,296.6,158.55,0.80100914538,-8748,-0.25953957742,634.839220257,633.273779743,0.355312291903,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:45:00.000+09:00",633.86,633.87,633.51,633.51,25,-0.000504867235694,-0.000378698224852,-0.00209501606704,40.8875543383,633.815826252,634.093949864,-0.278123611663,-0.269142207866,-0.00898140379669,633.99,634.726,0.434870462364,0.000498325403489,0.002300756978,-0.678316366444,,,,,"",,,0,-1.57850704803e-05,0.000536692396332,0.00167321747092,1,4.73313033462e-05,0.000567975640156,-0.000757109733592,-0.00191578728459,-0.000439020081234,-0.00042484287204,-1.41772091943e-05,0.000686446089823,9.67021474811,"test",634.970833333,-0.00230063060639,0.999242890266,0.997699369394,274.8,154.1,0.162232316677,-8773,-0.312134977287,634.719328458,633.260671542,0.170930158712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:46:00.000+09:00",633.5,633.5,633.5,633.5,6,-1.57850704803e-05,0.000205251274926,-0.00184347771283,40.7647109107,633.767237598,634.049953578,-0.282715979651,-0.271856962223,-0.0108590174279,633.9315,634.6668,0.404522572195,0.000497228020247,0.00217156033362,-0.750378071293,,,,,"",,,0,9.47119179162e-05,0.000205209155485,0.00220994475138,1,-1.57850704803e-05,0,-0.000680672911821,-0.00183844499192,-0.000446276210972,-0.000429134904851,-1.71413061214e-05,0.000638551810884,8.24328252305,"test",634.9305,-0.00225300249397,0.999319327088,0.997746997506,90.2,150.4,0.0398936170213,-8779,-0.295212765957,634.61981025,633.24318975,0.186551231718,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:47:00.000+09:00",633.5,633.56,633.5,633.56,119,9.47119179162e-05,9.47119179162e-05,-0.000678244136343,41.8927573842,633.735354891,634.01366072,-0.278305829446,-0.273146735667,-0.00515909377849,633.91,634.6088,0.379913817038,0.000444556985674,0.00222834806527,-0.155277667013,,,,,"",,,0,0.000205189721574,0.000315676494728,0.00200454574152,1,0,9.47119179163e-05,-0.000552128851099,-0.00165267169318,-0.00043927304351,-0.00043113002031,-8.14302319984e-06,0.000599649310307,11.2304914639,"test",634.894,-0.00210113814275,0.999447871149,0.997898861857,95.4,148.9,0.799194089993,-8660,-0.208193418402,634.616286061,633.203713939,0.252225040735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:48:00.000+09:00",633.75,633.75,633.69,633.69,17,0.000205189721574,0.000284131268646,-0.00124511410919,44.3648924621,633.728377215,633.989685852,-0.261308636785,-0.270779115891,0.00947047910614,633.8705,634.5626,0.366348544393,0.000408831000748,0.00208650148127,-0.679755701724,,,,,"",,,0,0.000583881708722,-0.000347172907889,0.00129400811122,0,0.000299892669992,9.47029484184e-05,-0.000284758479847,-0.00137512043729,-0.000412360360405,-0.000427305332088,1.49449716835e-05,0.000578119497534,9.2848660426,"test",634.8555,-0.00183585083535,0.99971524152,0.998164149165,58.8,148.2,0.114709851552,-8643,-0.213900134953,634.531785869,633.209214131,0.363523471034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:49:00.000+09:00",633.89,634.25,633.89,634.06,64,0.000583881708722,0.000362873325655,0.000141962553433,50.7829102293,633.779396105,633.994894307,-0.215498202229,-0.259722933159,0.0442247309292,633.875,634.5228,0.380180791222,0.00039459066939,0.00209866803512,-0.436245656137,,,,,"",,,0,-0.000331198940163,-7.8856890515e-05,0.00107245371101,0,0.000315611734444,0.000568101122,0.000291855649773,-0.000729367014077,-0.000339870362788,-0.000409618858087,6.97484952989e-05,0.000599597500586,10.611051313,"test",634.8235,-0.00120269649753,1.00029185565,0.998797303502,46.2,148.2,0.431848852901,-8579,-0.170715249663,634.5401466,633.2098534,0.639067086785,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:50:00.000+09:00",633.9,633.9,633.66,633.85,13,-0.000331198940163,0.000536692396332,0.000157790927022,47.4380277617,633.790258243,633.984161396,-0.193903152908,-0.246558977109,0.0526558242002,633.88,634.4798,0.381596448992,0.000393895069995,0.00209128601815,-0.663884771377,,,,,"",,,0,-0.000347085272541,-0.000189319239568,0.0011832452473,0,-0.000252342049648,0.000378513074472,-4.7327569887e-05,-0.000992624193867,-0.000305913312153,-0.000388986317123,8.307300497e-05,0.00060202957954,9.01688304197,"test",634.7795,-0.00146428799292,0.99995267243,0.998535712007,43.8,142.6,0.0911640953717,-8592,-0.138148667602,634.542812191,633.217187809,0.477369154924,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:51:00.000+09:00",633.9,634.3,633.63,633.63,25,-0.000347085272541,0.000205209155485,-0.000189349112426,44.1567116558,633.765603129,633.957927218,-0.192324089732,-0.235711999633,0.0433879099013,633.874,634.43,0.402196702635,0.000401437506471,0.00211256212436,-0.564627064932,,,,,"",,,0,0.000205167053328,-7.8910405126e-05,0.0022568375866,0,7.88830164864e-05,0.00105703242092,-0.000384934545351,-0.00126097441798,-0.000303527436725,-0.000372002587682,6.84751509577e-05,0.000634750094906,9.67040413906,"test",634.738,-0.00174560212245,0.999615065455,0.998254397878,47.6,136.15,0.183621006243,-8617,-0.153874403232,634.543549102,633.204450898,0.317787822231,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:52:00.000+09:00",633.76,633.76,633.76,633.76,25,0.000205167053328,0.000315676494728,-0.000536193029491,46.5111642221,633.764741109,633.943265943,-0.178524834084,-0.224274566523,0.0457497324394,633.857,634.3758,0.382754081018,0.000383900624517,0.00209184741189,-0.496355474446,,,,,"",,,0,-0.000457586468064,0.000347134561979,0.00165677859126,1,0.000205167053328,0,-0.000153031361963,-0.000970717987666,-0.000281691545828,-0.000353879333696,7.21877878682e-05,0.000603941683,9.67060927213,"test",634.700666667,-0.00148206346089,0.999846968638,0.998517936539,28.8,120.7,0.207125103563,-8592,-0.301574150787,634.519966062,633.194033938,0.426843917442,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:53:00.000+09:00",633.76,633.8,633.47,633.47,428,-0.000457586468064,-0.000347172907889,-0.000631044220424,42.2334224284,633.719396323,633.908209206,-0.188812883544,-0.217182229927,0.0283693463834,633.837,634.3058,0.378985932374,0.000388580119306,0.00215825591757,1.42114708784,,,,,"",,,0,0.000852447629722,0.00053672628538,0.00228897974648,1,0,0.000520701842969,-0.000579013216332,-0.00131766097677,-0.000298061287108,-0.000342845327999,4.47840408913e-05,0.000598269740278,12.5103395266,"test",634.652333333,-0.00186296224127,0.999420986784,0.998137037759,111,138.75,3.08468468468,-9020,-0.392432432432,634.520991228,633.153008772,0.231721705653,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:54:00.000+09:00",634,634.01,633.69,634.01,48,0.000852447629722,-7.8856890515e-05,-0.000299590034689,51.2284825394,633.764104581,633.915749265,-0.151644684306,-0.204074720803,0.0524300364974,633.8275,634.2506,0.390486937204,0.000417786522573,0.00210993238249,-0.423734227261,,,,,"",,,0,-0.000441633412722,-1.57726218829e-05,0.00206621346666,0,0.000836661562505,0.000505154150946,0.000287933231045,-0.000379345325018,-0.000239183426611,-0.000321879340709,8.26959140982e-05,0.000615900281075,10.3232985972,"test",634.613333333,-0.000950710143709,1.00028793323,0.999049289856,107.8,134.65,0.356479762347,-8972,-0.434831043446,634.496166584,633.158833416,0.636465620147,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:55:00.000+09:00",634,634,633.32,633.73,149,-0.000441633412722,-0.000189319239568,-0.000599265111731,47.1304276841,633.758857722,633.90199006,-0.143132338073,-0.191886244257,0.0487539061843,633.8085,634.1958,0.411880727404,0.000427340196175,0.00207309015273,0.0662544180555,,,,,"",,,0,-0.000236693860161,-3.15591813548e-05,0.00238271819229,0,-1.57726218829e-05,0.00107253828804,-0.000123854444994,-0.000734473485948,-0.000225856970749,-0.0003027886391,7.69316683514e-05,0.000649930928635,11.4555798924,"test",634.559333333,-0.00130694371632,0.999876145555,0.998693056284,135,135.45,1.10003691399,-9121,-0.438169066076,634.46547108,633.15152892,0.440256122084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:56:00.000+09:00",633.62,633.81,633.58,633.58,83,-0.000236693860161,-7.8910405126e-05,-0.00143422276159,45.0512526216,633.73134115,633.878138945,-0.146797795149,-0.182868554435,0.0360707592867,633.763,634.1452,0.398889246875,0.000404004893974,0.00184249544753,-0.260409887021,,,,,"",,,0,0.000631333059756,0.000662899712743,0.00317244862527,1,-0.000173575497452,0.00036293058558,-0.000288751473342,-0.000891278527378,-0.000231695752942,-0.000288627410012,5.69316570705e-05,0.000629579921833,10.870245898,"test",634.511333333,-0.00146779621483,0.999711248527,0.998532203785,146.6,136.2,0.6093979442,-9204,-0.491189427313,634.346852721,633.179147279,0.343282395226,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:58:00.000+09:00",633.81,633.98,633.81,633.98,94,0.000631333059756,0.000347134561979,-0.000646290136982,51.2299420269,633.769596357,633.885684208,-0.116087850748,-0.169512413698,0.0534245629501,633.7425,634.1016,0.398968586384,0.000431284084553,0.00163981563804,-0.199281425226,,,,,"",,,0,-0.000268147260166,0.000520521152087,0.00184548408467,1,0.000363016509359,0.000268316550396,0.000374757886681,-0.00019176737608,-0.000183109641862,-0.000267378172336,8.42685304742e-05,0.000629307843125,10.9953289705,"test",634.47,-0.000772298138604,1.00037475789,0.999227701861,160.4,134.75,0.69758812616,-9110,-0.415955473098,634.262110431,633.222889569,0.728536597644,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T15:59:00.000+09:00",633.93,633.98,633.81,633.81,60,-0.000268147260166,0.00053672628538,-0.000851265074486,48.722440451,633.775812302,633.88007797,-0.104265668089,-0.156463064576,0.0521973964872,633.7155,634.0546,0.382613687357,0.000434322597229,0.00139071070013,-0.37706458296,,,,,"",,,0,0.000299774380335,0.000867767943075,0.00222464145406,1,-7.88668412254e-05,0.000268147260166,0.00014912054384,-0.000385771193837,-0.000164506189692,-0.000246861148571,8.23549588791e-05,0.000603672531763,10.5461200829,"test",634.4335,-0.000982766515324,1.00014912054,0.999017233485,86.8,136.75,0.438756855576,-9170,-0.42449725777,634.156157463,633.274842537,0.607226142595,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:01:00.000+09:00",633.93,634,633.72,634,142,0.000299774380335,-1.57726218829e-05,-0.000331120606739,51.5752581943,633.810302717,633.888961084,-0.0786583663695,-0.140902124935,0.0622437585653,633.705,634.0426,0.37528413826,0.000438438163881,0.0012664346168,0.0145082663678,,,,,"",,,0,-0.000457413249211,0.000662460567823,0.00195583596215,1,0.00018933118758,0.00044177277102,0.000465516289125,-6.71879145029e-05,-0.000124066823927,-0.000222243099266,9.81762753396e-05,0.000591930817445,11.4078871196,"test",634.399333333,-0.000629466823736,1.00046551629,0.999370533176,105.6,139.05,1.02121539015,-9028,-0.331895001798,634.106272974,633.303727026,0.867580199522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:02:00.000+09:00",633.8,634.01,633.71,633.71,110,-0.000457413249211,-3.15591813548e-05,-6.31163708086e-05,47.2539624357,633.79487153,633.875704707,-0.0808331770863,-0.128888335365,0.0480551582788,633.703,634.0268,0.369906699813,0.00042029407734,0.00126480161467,-0.136902521171,,,,,"",,,0,0.000457622571839,0.00135708762683,0.00282463587445,1,-0.000315457413249,0.000473186119874,1.10461840956e-05,-0.000499663421168,-0.000127555470304,-0.000203386936241,7.58314659367e-05,0.000583716052789,11.1520861478,"test",634.361166667,-0.00102649200626,1.00001104618,0.998973507994,97.8,137.85,0.797968806674,-9138,-0.326079071454,634.103754289,633.302245711,0.508733530988,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:03:00.000+09:00",633.96,634,633.69,634,98,0.000457622571839,0.000662899712743,0.000994679255411,51.619406756,633.826429756,633.884911766,-0.0584820096756,-0.114807070227,0.0563250605516,633.7345,634.0138,0.365627649826,0.00040825443077,0.00123079528713,0.0185038459583,,,,,"",,,0,0.000488958990536,0.00141955835962,0.00201892744479,1,0.000394502217102,0.000489182749207,0.000418945157633,-2.17660877412e-05,-9.22429174694e-05,-0.000181083706983,8.88407895136e-05,0.000576699763133,11.0370325277,"test",634.325833333,-0.00051366871127,1.00041894516,0.999486331289,100.8,96.3,1.01765316719,-9040,0.0664589823468,634.124498718,633.344501282,0.84038573434,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:04:00.000+09:00",634.19,634.31,634.19,634.31,126,0.000488958990536,0.000520521152087,0.00127861089187,55.8279743657,633.900825178,633.916399783,-0.0155746048988,-0.0949605771615,0.0793859722627,633.775,634.0036,0.361654246267,0.000418216937487,0.00141401858199,0.3045775413,,,,,"",,,0,7.88258107236e-05,0.000819788431524,0.00107203102584,1,0.000299684542587,0.000189274447949,0.000844148159836,0.000483278012932,-2.45536171569e-05,-0.00014970688963,0.000125153272474,0.000570153783272,11.2888322128,"test",634.289833333,3.17940878236e-05,1.00084414816,1.00003179409,107.2,97.95,1.28637059724,-8914,0.0821847881572,634.223084813,633.326915187,1.09698519566,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:05:00.000+09:00",634.37,634.56,633.97,634.36,355,7.88258107236e-05,0.000867767943075,0.00134173099083,56.4854663259,633.971467459,633.949259059,0.0222084000391,-0.0715267817214,0.0937351817605,633.8175,633.9958,0.377964657248,0.00041807937067,0.0015712750146,2.35519994368,,,,,"",,,0,9.45835172457e-05,0.000236458793114,0.000693612459802,1,9.45909728682e-05,0.000930144566537,0.000855924615524,0.000574451755043,3.50091431349e-05,-0.000112754243208,0.000147763386343,0.000595820444618,12.3247388466,"test",634.246333333,0.000179215331162,1.00085592462,1.00017921533,166.2,105.7,3.35856196783,-8559,0.149479659413,634.315450801,633.319549199,1.04473253095,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:06:00.000+09:00",634.57,634.57,633.94,634.42,133,9.45835172457e-05,0.000662460567823,0.000930848965811,57.3067037785,634.040472465,633.984128758,0.0563437070414,-0.0459526839688,0.10229639101,633.847,633.9882,0.39596718173,0.000405973988055,0.00177666409566,0.254911028762,,,,,"",,,0,0.000236436430125,0.0005043977176,0.000614734718325,1,0.00033104231036,0.00099312693108,0.000904003647568,0.000681085231555,8.88113663525e-05,-7.24325903484e-05,0.000161243956701,0.000624140445967,11.3430721753,"test",634.207166667,0.000335589606236,1.00090400365,1.00033558961,164.4,106,1.25471698113,-8426,0.151886792453,634.410066604,633.283933396,1.00882080061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:07:00.000+09:00",634.57,634.61,634.57,634.57,87,0.000236436430125,0.00135708762683,0.00167321747092,59.3711050405,634.12193824,634.027526628,0.0944116118774,-0.0178798247996,0.112291436677,633.9,633.9818,0.381255240178,0.000387345868472,0.00196437110096,-0.211686503523,,,,,"",,,0,0.000520037190538,4.72761082306e-05,0.00138676584144,1,0.000236436430125,6.30497147e-05,0.00105694904559,0.000927786885996,0.000148780452712,-2.81762844124e-05,0.000176956737124,0.00060080879994,10.9188738361,"test",634.1755,0.000622067550702,1.00105694905,1.00062206755,159.8,109.1,0.797433547204,-8339,0.198900091659,634.52260742,633.27739258,1.03805976125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:08:00.000+09:00",634.57,634.9,634.54,634.9,240,0.000520037190538,0.00141955835962,0.00220994475138,63.5472200223,634.241640049,634.092154285,0.149485763964,0.0155932929531,0.133892471011,633.97,633.9808,0.379737008737,0.000397926296641,0.00230972293994,1.13202574906,,,,,"",,,0,-0.000110253583241,0.000252008190266,0,1,0,0.000567313298769,0.00146694638548,0.00144988617952,0.000235447730295,2.45602346088e-05,0.000210887495686,0.00059810522718,11.9341129922,"test",634.155333333,0.0011742654008,1.00146694639,1.0011742654,188.2,120.8,1.98675496689,-8099,0.281456953642,634.702147526,633.237852474,1.13511790099,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:09:00.000+09:00",634.9,635,634.69,634.83,233,-0.000110253583241,0.000819788431524,0.00200454574152,62.0893351476,634.332156964,634.146809523,0.185347441366,0.0495441226356,0.13580331873,634.0335,633.9844,0.374755793827,0.000400828699583,0.00251208699862,0.985247792619,,,,,"",,,0,-0.000504071956272,-3.15044972672e-05,0.000598585448073,0,0,0.000488265868641,0.00125624276951,0.00133378676195,0.000291963897997,7.80431338084e-05,0.000213920764189,0.000590324644121,11.9044024607,"test",634.133166667,0.00109887539394,1.00125624277,1.00109887539,209.6,126.5,1.8418972332,-8332,0.129644268775,634.829873656,633.237126344,1.00007932456,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:10:00.000+09:00",634.58,634.85,634.46,634.51,77,-0.000504071956272,0.000236458793114,0.00129400811122,55.7883714248,634.359517431,634.173712521,0.185804910083,0.0767962801252,0.109008629958,634.0745,633.9818,0.375844665697,0.000420847925409,0.00254162851781,-0.49611270124,,,,,"",,,0,0.00036248443681,0.000646167909095,0.000740729066524,1,-0.000393806215837,0.000614337696706,0.000686827809666,0.000833146945228,0.000292832122557,0.000121032418914,0.000171799703643,0.00059233844336,10.7966789369,"test",634.105666667,0.000637643463208,1.00068682781,1.00063764346,154,129.5,0.594594594595,-8409,0.0903474903475,634.880290916,633.268709084,0.770231390958,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:11:00.000+09:00",634.6,634.81,634.6,634.74,30,0.00036248443681,0.0005043977176,0.00107245371101,59.0083151388,634.418053211,634.215659742,0.202393469221,0.101915717944,0.100477751276,634.1085,634.001,0.370427189575,0.000409814372978,0.00270072837163,-0.912940449447,,,,,"",,,0,-0.000220562750102,0.00091375996471,-3.15089643003e-05,1,0.000141841736143,0.000330964051,0.00099588635068,0.00116561330345,0.000318860429815,0.000160562935917,0.000158297493897,0.00058358885461,9.85446536145,"test",634.108,0.000996675645158,1.00099588635,1.00099667565,133.4,127.8,0.234741784038,-8379,0.0782472613459,634.964777408,633.252222592,0.86874732059,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:12:00.000+09:00",634.89,634.89,634.6,634.6,179,-0.000220562750102,4.72761082306e-05,0.0011832452473,56.3195325226,634.446045025,634.244129391,0.201915634137,0.121915701183,0.0799999329545,634.146,634.0202,0.36468239032,0.000405303702064,0.00275404425203,0.411298395611,,,,,"",,,0,0.000724866057359,0.00100850929719,0.000204853450993,1,0.000236317232253,0.000456879982355,0.00071592346242,0.000914481904519,0.000318177803557,0.000192114247058,0.000126063556499,0.000574664970564,11.6403894883,"test",634.109666667,0.000773262669076,1.00071592346,1.00077326267,151.8,136.1,1.31520940485,-8558,0.0124908155768,635.019233073,633.272766927,0.759953507244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:13:00.000+09:00",634.96,635.06,634.85,635.06,236,0.000724866057359,0.000252008190266,0.0022568375866,62.3844437088,634.540499636,634.304564251,0.235935385749,0.144719638096,0.0912157476526,634.2175,634.0494,0.371490791011,0.000418687680764,0.0029174746628,0.865811340901,,,,,"",,,0,-0.000393663590842,0.000834566812585,0.000251944698139,1,0.000567286479672,0.000330917113142,0.00132840862953,0.00159388211707,0.000371516684642,0.000227883409593,0.000143633275049,0.000584969595017,11.9175579599,"test",634.1165,0.00148789694007,1.00132840863,1.00148789694,151,146.65,1.60927378111,-8322,0.100579611319,635.142656743,633.292343257,0.955328248938,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:14:00.000+09:00",634.81,634.81,634.81,634.81,4,-0.000393663590842,-3.15044972672e-05,0.00165677859126,57.6957900557,634.581961231,634.342003936,0.239957295008,0.163767169478,0.0761901255297,634.27,634.0746,0.362812877368,0.000432206069175,0.00294660984621,-1.35465244588,,,,,"",,,0,0.000173280194074,0.000535593327137,0.00137048880767,1,-0.000393663590842,0,0.000851372443912,0.00115980043988,0.000377998605895,0.000257978244638,0.000120020361257,0.000571529870934,7.84001384374,"test",634.116333333,0.00109391073878,1.00085137244,1.00109391074,105.2,145.6,0.0274725274725,-8326,0.0913461538462,635.204473114,633.335526886,0.788932871451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:15:00.000+09:00",634.94,635.15,634.81,634.92,85,0.000173280194074,0.000646167909095,0.00228897974648,59.1505632131,634.633967195,634.384818459,0.249148736223,0.180843482827,0.0683052533954,634.3425,634.0996,0.361183386127,0.000414259968683,0.00283533210452,-0.525817642394,,,,,"",,,0,0.000630000630001,0.000472500472501,0.000504000504001,1,0.000204785683906,0.000535593327137,0.000910391468331,0.00129380305555,0.00039240965196,0.000284828770282,0.000107580881679,0.000568864402015,10.8961687925,"test",634.119166667,0.00126290668289,1.00091039147,1.00126290668,106.8,128.45,0.661736084079,-8241,0.303230829116,635.241785828,633.443214172,0.821088124697,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:16:00.000+09:00",634.95,635.32,634.92,635.32,384,0.000630000630001,0.00091375996471,0.00206621346666,63.9987688548,634.739510704,634.454091166,0.285419537901,0.201758693842,0.0836608440591,634.408,634.1266,0.363956001404,0.000396918548979,0.00308972606472,2.45111221581,,,,,"",,,0,-0.00012592079582,-0.00012592079582,-9.44405968647e-05,0,4.72500472501e-05,0.000630000630001,0.0014375606865,0.00188195858682,0.000449253191937,0.000317570191151,0.000131683000786,0.00057287036675,12.4047754605,"test",634.127833333,0.00188000999798,1.00143756069,1.00188001,177.6,145.25,2.64371772806,-7857,0.383820998279,635.388073467,633.427926533,0.965271242947,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:17:00.000+09:00",635.4,635.4,635.1,635.24,108,-0.00012592079582,0.00100850929719,0.00238271819229,62.4035547963,634.816509057,634.512306635,0.304202421975,0.222247439469,0.0819549825065,634.4835,634.1346,0.359387715589,0.00038088713419,0.0031272499586,-0.360157007613,,,,,"",,,0,0.000550972860651,0.000409294125055,0.00070839367798,1,0.000125920795819,0.000472202984323,0.00119230838942,0.00174316304456,0.000478877939008,0.000349863735704,0.000129014203304,0.00056575107926,11.1361486833,"test",634.133666667,0.00174463743448,1.00119230839,1.00174463743,163.4,143.2,0.754189944134,-7965,0.403631284916,635.47559425,633.49140575,0.881264179457,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:18:00.000+09:00",635.32,635.59,635.32,635.59,349,0.000550972860651,0.000834566812585,0.00317244862527,66.354793667,634.935507664,634.592135773,0.343371890444,0.246472329664,0.09689956078,634.584,634.153,0.358717164476,0.000382782274252,0.0031915333947,1.80994690392,,,,,"",,,0,-0.000692270174169,-0.000487735804528,-9.44004782959e-05,0,0.000125936653863,0.000425036206788,0.00158529052103,0.00226601466838,0.000540241178187,0.000387785096782,0.000152456081405,0.000564384531657,12.3096301317,"test",634.144333333,0.00227971234729,1.00158529052,1.00227971235,186,156.5,2.23003194888,-7616,0.507348242812,635.596648014,633.571351986,0.996717510042,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:19:00.000+09:00",635.78,636.26,635.13,635.15,772,-0.000692270174169,0.000535593327137,0.00184548408467,58.0895805219,634.968506485,634.633459049,0.335047435364,0.264187350804,0.0708600845604,634.6425,634.1762,0.413808795585,0.000408838260213,0.00315590735975,3.42062968698,,,,,"",,,0,0.00011021018657,-0.000251908997874,0.000377863496812,0,0.000298934847937,0.00177787567457,0.000799662802287,0.00153553539221,0.000527509148019,0.000415944817451,0.000111564330568,0.000651513493796,13.1028477809,"test",634.152666667,0.00157270226202,1.0007996628,1.00157270226,339.6,190.4,4.05462184874,-8388,0.189600840336,635.643936468,633.641063532,0.753386019021,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:20:00.000+09:00",635.38,635.38,635.13,635.22,141,0.00011021018657,0.000472500472501,0.00222464145406,58.9652961595,635.007197795,634.676906527,0.330291267591,0.277408134161,0.0528831334298,634.713,634.191,0.402108167329,0.000400389354581,0.00300768127546,-0.318489815674,,,,,"",,,0,3.14851547496e-05,-0.00066118824974,-0.000220396083247,0,0.000362119184445,0.000393607809179,0.000798786223065,0.00162253958192,0.000519963583626,0.000436711901642,8.32516819839e-05,0.00063302189372,11.4027424508,"test",634.162333333,0.00166781691544,1.00079878622,1.00166781692,350.8,194.45,0.725122139367,-8247,0.237336076112,635.667507203,633.758492797,0.765582071339,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:21:00.000+09:00",635.19,635.5,635.1,635.24,182,3.14851547496e-05,-0.00012592079582,0.00195583596215,59.227431639,635.043013519,634.718617155,0.324396363865,0.286805780102,0.0375905837628,634.775,634.2164,0.401957583948,0.000398335609146,0.002904105047,-0.0863077376484,,,,,"",,,0,0.000409294125055,-0.000676909514514,3.14841634657e-05,0,-4.72277321243e-05,0.000629703094991,0.000732543027057,0.00161396015619,0.000510667407381,0.000451492003183,5.91754041981e-05,0.000632764913966,11.6580182168,"test",634.186666667,0.00166092002355,1.00073254303,1.00166092002,310.4,196.45,0.926444387885,-8065,0.245100534487,635.696726641,633.853273359,0.752243984016,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:22:00.000+09:00",635.14,635.5,635.07,635.5,143,0.000409294125055,0.000409294125055,0.00282463587445,62.574539381,635.113319131,634.776497365,0.336821765631,0.296808977208,0.0400127884229,634.8645,634.2514,0.403960613666,0.000382404686514,0.00262782895865,-0.330483947804,,,,,"",,,0,-0.000346184107002,-7.86782061368e-05,0.000157356412274,0,-0.000157420817329,0.000676909514514,0.001001001001,0.00196862001408,0.000530010646154,0.000467047957841,6.2962688313e-05,0.000635657928664,11.4172677248,"test",634.217666667,0.0020219136122,1.001001001,1.00202191361,317.4,198.1,0.721857647653,-7922,0.306915699142,635.698657659,634.030342341,0.880923194299,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:23:00.000+09:00",635.48,635.5,634.8,635.28,191,-0.000346184107002,-0.000487735804528,0.00201892744479,58.2193878174,635.138962342,634.813793857,0.325168484785,0.302480878723,0.0226876060616,634.9285,634.282,0.425106284118,0.000389207286253,0.00236664808987,-0.0711439660577,,,,,"",,,0,-0.00045649162574,-0.000598161440625,0,0,-3.14712824547e-05,0.00110149488592,0.00055360564221,0.00157343263722,0.000511850656064,0.000476137889943,3.57127661213e-05,0.00066916365086,11.706347516,"test",634.245666667,0.00163080867193,1.00055360564,1.00163080867,285.8,202.75,0.942046855734,-8113,0.228606658446,635.679826161,634.177173839,0.733919713108,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:24:00.000+09:00",634.7,635.49,634.7,634.99,188,-0.00045649162574,-0.000251908997874,0.00107203102584,52.984422402,635.116045058,634.826846164,0.289198894552,0.299824481889,-0.0106255873372,634.9625,634.2998,0.451170120967,0.000396553661094,0.00219157424499,-0.108663988015,,,,,"",,,0,-0.000299217310509,0.00034646214901,0.000582686341517,1,-0.00091298325148,0.00124354615288,4.33096442705e-05,0.00108812898885,0.000455438502262,0.000472171974187,-1.67334719243e-05,0.000710515316725,11.6900595903,"test",634.269666667,0.00113568939394,1.00004330964,1.00113568939,169,205.85,0.913286373573,-8301,0.14889482633,635.658283731,634.266716269,0.519761887771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:25:00.000+09:00",634.89,634.89,634.66,634.8,97,-0.000299217310509,-0.00066118824974,0.000693612459802,49.8234530013,635.067422742,634.824857559,0.242565182608,0.288372622033,-0.0458074394248,634.9845,634.3184,0.442515112327,0.000403846134245,0.00202869673138,-0.591679509195,,,,,"",,,0,1.57529930687e-05,0.000283553875236,0.00157529930687,1,-0.000157482795005,0.000362210428511,-0.000290558273469,0.000759240154471,0.000382112764032,0.000454273191608,-7.21604275753e-05,0.000697093749727,11.0280372072,"test",634.2885,0.00080641537723,0.999709441727,1.00080641538,160.2,192.95,0.502720912153,-8398,0.0417206530189,635.62859549,634.34040451,0.356775895098,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:26:00.000+09:00",634.89,635.07,634.81,634.81,31,1.57529930687e-05,-0.000676909514514,0.000614734718325,49.9925507683,635.027819243,634.823756999,0.204062243819,0.27151054639,-0.0674483025712,635.004,634.3306,0.430192604303,0.000403627566216,0.00187842139142,-0.94750797169,,,,,"",,,0,0.00100817567461,-0.000141774704242,0.00111844488902,0,0.000141776937618,0.000409577819786,-0.000305509886552,0.000755757329064,0.000321454047382,0.000427703637923,-0.000106249590541,0.000677671436025,9.88736376002,"test",634.3025,0.000800091439022,0.999694490113,1.00080009144,130,187.85,0.165025286133,-8367,0.0157040191642,635.600402549,634.407597451,0.337358173226,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:27:00.000+09:00",634.83,635.45,634.83,635.45,24,0.00100817567461,-7.86782061368e-05,0.00138676584144,59.4185838049,635.092770129,634.87014537,0.222624759083,0.261733388928,-0.0391086298456,635.048,634.3574,0.445178846853,0.000455054272084,0.00186336171663,-0.956493228175,,,,,"",,,0,-0.000865528365725,-0.00113305531513,0.000566527657565,0,3.15054898317e-05,0.00097667018478,0.000633023015583,0.0017223729084,0.000350341897998,0.000411886677045,-6.15447790472e-05,0.000700572581404,9.63245280786,"test",634.312666667,0.00179301690334,1.00063302302,1.0017930169,106.2,184.7,0.129940443963,-8343,-0.00108283703303,635.639662066,634.456337934,0.839720951619,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:28:00.000+09:00",635.02,635.39,634.9,634.9,64,-0.000865528365725,-0.000598161440625,0,50.5928504487,635.063113186,634.872356824,0.190756362107,0.247537983564,-0.0567816214575,635.048,634.3656,0.452666072078,0.000485618409993,0.00186336171663,-0.660233985119,,,,,"",,,0,0.000488265868641,0.000504016380533,0.00146479760592,1,-0.000676685813203,0.000771107089464,-0.000233053249518,0.000842416423589,0.000300451034976,0.000389884995376,-8.94339603992e-05,0.00071297223512,10.6123751994,"test",634.3165,0.000919887784726,0.99976694675,1.00091988778,80.8,175.9,0.363843092666,-8407,-0.0875497441728,635.639662066,634.456337934,0.374928604876,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:29:00.000+09:00",635.33,635.33,635.21,635.21,9,0.000488265868641,0.00034646214901,0.000598585448073,54.6789777324,635.085711157,634.897367429,0.18834372787,0.235699132425,-0.047355404555,635.067,634.382,0.451047066929,0.000496220721934,0.00184807384835,-0.901498119031,,,,,"",,,0,-0.000362084979771,0.000739912784748,-0.000346342154563,1,0.00067727201134,0.0001890061427,0.000225173091973,0.00130520727259,0.000296506238677,0.000371057024331,-7.45507856536e-05,0.000710075513499,8.6513551352,"test",634.336833333,0.00137650317747,1.00022517309,1.00137650318,45,164.7,0.0546448087432,-8398,-0.0200364298725,635.653825357,634.480174643,0.621842042283,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:30:00.000+09:00",634.98,634.98,634.98,634.98,53,-0.000362084979771,0.000283553875236,0.000740729066524,51.2897298808,635.069447902,634.90348836,0.165959541755,0.221751214291,-0.0557916725362,635.0905,634.3946,0.43525799072,0.000489498590392,0.00167118817992,-0.63725606764,,,,,"",,,0,-0.00040946171533,0.00040946171533,3.14970550253e-05,1,-0.000362084979771,0,-0.000173990950896,0.00092276951916,0.000261361840932,0.000349225509923,-8.78636689915e-05,0.000685467244197,10.4239151296,"test",634.345166667,0.00100076956,0.999826009049,1.00100076956,36.2,163.5,0.324159021407,-8451,-0.0128440366972,635.621177868,634.559822132,0.395887876072,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:31:00.000+09:00",634.89,634.89,634.72,634.72,235,-0.00040946171533,-0.000141774704242,-3.15089643003e-05,47.6909975551,635.015686687,634.88989663,0.125790056431,0.202558982719,-0.0767689262882,635.0895,634.4048,0.422739562812,0.000492746964681,0.00167971436062,0.357662251757,,,,,"",,,0,1.57549785733e-05,0.000850768842954,0.00044113940005,1,-0.000141736747614,0.000267724967715,-0.000581807760953,0.000496843655659,0.00019818196438,0.000319131243256,-0.000120949278876,0.000666025275415,11.9127761751,"test",634.357666667,0.000571181452314,0.999418192239,1.00057118145,77,173.75,1.35251798561,-8686,-0.088345323741,635.622884477,634.556115523,0.15362696504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:32:00.000+09:00",635.08,635.08,634.73,634.73,61,1.57549785733e-05,-0.00113305531513,0.000204853450993,47.8425791862,634.971734889,634.878052435,0.0936824533261,0.180783676841,-0.0871012235145,635.096,634.4244,0.418258165468,0.000490177858774,0.00161269906698,-0.617657635185,,,,,"",,,0,0.000771981787532,0.00151245411435,0.00133915208041,1,0.000567179228636,0.000551424250063,-0.000576290828473,0.000481696479517,0.000147594179141,0.000284819808171,-0.00013722562903,0.000658954461689,10.5640994029,"test",634.374,0.000561183150633,0.999423709172,1.00056118315,84.4,167.85,0.363419719988,-8625,-0.0199582960977,635.608109363,634.583890637,0.142654454093,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:33:00.000+09:00",635.2,635.5,635.2,635.22,250,0.000771981787532,0.000504016380533,0.000251944698139,54.760404822,635.009929521,634.903381885,0.106547636611,0.165936468795,-0.059388832184,635.104,634.4614,0.44338258222,0.000493706610316,0.0016205306829,0.470008647257,,,,,"",,,0,0.000724158559239,0.000488019898618,0.000787128868738,1,0.000740472326816,0.000472641910734,0.000182647251474,0.00119565981477,0.000167733441344,0.000261226769929,-9.34933285853e-05,0.000697998460723,11.9754386105,"test",634.3985,0.00129492739973,1.00018264725,1.0012949274,121.6,168.55,1.48323939484,-8375,-0.0157223375853,635.618602759,634.589397241,0.612708295746,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:34:00.000+09:00",635.68,635.68,635.68,635.68,16,0.000724158559239,0.000739912784748,0.00137048880767,60.1093815516,635.113017287,634.960909152,0.152108134778,0.163170801991,-0.0110626672132,635.1475,634.505,0.444569540633,0.000507614549303,0.00174276783087,-0.886572958792,,,,,"",,,0,-0.000692172162094,-0.000456204379562,0.00044047319406,0,0.000724158559239,0,0.000838387933512,0.00185183725897,0.000239284128458,0.000256687015466,-1.7402887008e-05,0.00069936059123,9.22738232938,"test",634.424833333,0.00197843243316,1.00083838793,1.00197843243,123,169.15,0.0945906000591,-8359,-0.0097546556311,635.700957315,634.594042685,0.981066909007,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:35:00.000+09:00",635.7,635.7,635.24,635.24,15,-0.000692172162094,0.00040946171533,0.000504000504001,53.5831863145,635.132553089,634.981582548,0.150970540638,0.160730749721,-0.00976020908241,635.1635,634.5396,0.445671716302,0.000533096221024,0.00171501282002,-0.860334393938,,,,,"",,,0,3.14841634657e-05,-0.000251873307726,0.00059819910585,0,3.14623710045e-05,0.000723634533098,0.000120441429648,0.00110379241894,0.000237659058999,0.000253023659909,-1.53646009105e-05,0.000701580058406,9.16215802305,"test",634.447666667,0.00124885530354,1.00012044143,1.0012488553,115.4,165.65,0.0905523694537,-8374,-0.0401448837911,635.708156773,634.618843227,0.570227713893,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:36:00.000+09:00",635.96,635.96,635.26,635.26,19,3.14841634657e-05,0.000850768842954,-9.44405968647e-05,53.8285741846,635.152160306,635.002206063,0.149954242772,0.158575448331,-0.00862120555876,635.1605,634.5682,0.465266593709,0.0005147979749,0.00170611777312,-0.753722588285,,,,,"",,,0,0.000676888203256,0,-3.14831722444e-05,0,0.00113342988477,0.0011019457213,0.000156653318335,0.0010901901482,0.000236051762699,0.000249622907677,-1.35711449781e-05,0.000732403415466,9.3985561901,"test",634.465333333,0.00125249816643,1.00015665332,1.00125249817,72.2,147.4,0.128900949796,-8355,-0.168928086839,635.702329309,634.618670691,0.591818584158,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:37:00.000+09:00",635.69,635.69,635.69,635.69,1,0.000676888203256,0.00151245411435,0.00070839367798,58.8638633027,635.234904874,635.053153762,0.181751112048,0.163210581074,0.0185405309735,635.183,634.6118,0.462747551301,0.000534687055835,0.00185309422558,-0.814541991673,,,,,"",,,0,-0.000251695008573,-0.000141578442323,-0.000330349698753,0,0.000676888203256,0,0.000798195165803,0.00169899141491,0.000285911548157,0.000256745553767,2.91659943895e-05,0.000727945305576,6.45628288092,"test",634.491666667,0.00188865101984,1.00079819517,1.00188865102,60.2,142.05,0.00703977472721,-8354,-0.136923618444,635.771526975,634.594473025,0.930736416306,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:38:00.000+09:00",635.74,635.74,635.53,635.53,110,-0.000251695008573,0.000488019898618,-9.44004782959e-05,56.3991854202,635.280304125,635.088475706,0.191828418608,0.168934148581,0.0228942700269,635.18,634.6524,0.44469415478,0.000524520794191,0.00182864109453,-0.120653410608,,,,,"",,,0,-0.000220288578037,-0.000393372460781,-0.000487781851368,0,7.86546901792e-05,0.000330349698753,0.000551024906326,0.00138280419329,0.000301840068302,0.000265816166949,3.60239013531e-05,0.000699721735842,11.1549539666,"test",634.509,0.00160911823158,1.00055102491,1.00160911823,32.2,130.1,0.845503458878,-8464,-0.325903151422,635.760758125,634.599241875,0.801330265394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:39:00.000+09:00",635.35,635.43,635.35,635.39,34,-0.000220288578037,-0.000456204379562,0.000377863496812,54.2584095468,635.297180413,635.110810839,0.186369574248,0.172421233714,0.0139483405335,635.192,634.689,0.425787429438,0.00050323542659,0.00185033742714,-0.748733913765,,,,,"",,,0,-0.000487889327814,-4.72150962401e-05,0.000251813846614,0,-0.000283228171762,0.00012587918745,0.000311716772252,0.00110447794116,0.000293315246145,0.000271362838122,2.19524080226e-05,0.000670119815292,9.98064579645,"test",634.525666667,0.00136217237338,1.00031171677,1.00136217237,35.8,93.2,0.364806866953,-8498,-0.0590128755365,635.779659766,634.604340234,0.668464825755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:40:00.000+09:00",635.56,635.56,635.08,635.08,102,-0.000487889327814,-0.000251873307726,-0.000220396083247,49.7548859108,635.263768042,635.108528554,0.155239487365,0.168984884444,-0.0137453970798,635.185,634.7168,0.429659755907,0.000514571124374,0.00185612477035,0.137219771569,,,,,"",,,0,0.000283428859356,0.00113371543743,-6.29841909682e-05,1,0.000267552212027,0.000755441539842,-0.000165306170643,0.000572223706699,0.000244440837949,0.000266084405814,-2.16435678651e-05,0.000676544302934,11.0787392257,"test",634.537833333,0.000854427645107,0.999834693829,1.00085442765,53.2,91.25,1.11780821918,-8600,-0.193424657534,635.774491306,634.595508694,0.410940162384,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:41:00.000+09:00",635.26,635.26,635.26,635.26,2,0.000283428859356,0,3.14841634657e-05,52.2340175962,635.263188343,635.119748662,0.143439681546,0.163875843865,-0.0204361623187,635.186,634.7408,0.411826916199,0.000518523012161,0.00185749940731,-1.03234007437,,,,,"",,,0,0.000535213928155,0.000409281239178,0.000157415861222,1,0.000283428859356,0,0.000116501308278,0.000817971682299,0.00022579681004,0.000257966570955,-3.21697609148e-05,0.00064828088688,7.14796831419,"test",634.555333333,0.0011104889198,1.00011650131,1.00111048892,49.8,82.25,0.0243161094225,-8598,-0.324012158055,635.775928809,634.596071191,0.562719432275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:42:00.000+09:00",635.68,635.68,635.6,635.6,23,0.000535213928155,-0.000141578442323,0.000157356412274,56.5909163949,635.315005521,635.155322835,0.159682686314,0.163037212355,-0.00335452604028,635.191,634.7758,0.412410707899,0.000524167505073,0.00189568113432,-0.687575596562,,,,,"",,,0,-0.000503461296413,0.000330396475771,-0.000330396475771,1,0.000661146617133,0.000125932688978,0.000643900810937,0.00129841118707,0.000251231413333,0.000256509144674,-5.2777313409e-06,0.000648852592667,9.59013205332,"test",634.586166667,0.00159762911105,1.00064390081,1.00159762911,54.2,76.25,0.301639344262,-8575,-0.428196721311,635.793059798,634.588940202,0.839667256945,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:43:00.000+09:00",635.5,635.5,635.23,635.28,44,-0.000503461296413,-0.000393372460781,0,51.8017600151,635.309620056,635.16455818,0.145061875961,0.159442145076,-0.0143802691147,635.191,634.8088,0.409381371621,0.000530563020866,0.00189568113432,-0.340824502867,,,,,"",,,0,0.000125928724342,0.000865759979852,-0.000771313436595,1,-0.000157331655129,0.000424795468848,0.000140115335387,0.000742270743569,0.000228343212381,0.000250979324197,-2.26361118164e-05,0.00064441092372,10.2382912551,"test",634.618,0.00104314721612,1.00014011534,1.00104314722,41,68.9,0.638606676343,-8619,-0.367198838897,635.793059798,634.588940202,0.573912923883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:44:00.000+09:00",635.5,635.81,635.36,635.36,31,0.000125928724342,-4.72150962401e-05,0.000582686341517,52.8754628053,635.317370817,635.179035352,0.138335464705,0.155220809002,-0.0168853442969,635.2095,634.8408,0.417996987934,0.000520590588541,0.00188582898978,-0.441223010604,,,,,"",,,0,0.000692520775623,-0.000582347015865,-0.00130634600856,0,0.000346303991941,0.000708349074424,0.000236929705868,0.000817842835558,0.000217727689349,0.000244303716006,-2.65760266572e-05,0.000657889996118,9.8882297419,"test",634.649,0.00112030429418,1.00023692971,1.00112030429,40.4,61.05,0.507780507781,-8588,-0.235053235053,635.808448245,634.610551755,0.62563689876,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:45:00.000+09:00",635.8,635.8,635.8,635.8,10,0.000692520775623,0.00113371543743,0.00157529930687,58.3686094382,635.39162146,635.225032733,0.166588726943,0.15749439259,0.00909433435322,635.2595,634.8874,0.419568631653,0.000534000376322,0.0019533262396,-0.682263832951,,,,,"",,,0,-0.000440390059767,-0.00125825731362,-0.000487574709028,0,0.000692520775623,0,0.000850833399579,0.00143742024176,0.000262014355054,0.000247710589163,1.43037658906e-05,0.000659906624179,8.75762641127,"test",634.687166667,0.00175335723137,1.0008508334,1.00175335723,22,56.7,0.176366843034,-8578,-0.15873015873,635.879934525,634.639065475,0.935581820554,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:46:00.000+09:00",635.85,635.88,635.52,635.52,48,-0.000440390059767,0.000409281239178,0.00111844488902,54.0507743385,635.411372005,635.246882161,0.164489844345,0.158893482941,0.00559636140351,635.295,634.9176,0.415313729392,0.000545818307386,0.001870590898,-0.13996903996,,,,,"",,,0,0.000456319234643,-0.000818227593152,0.000125881168177,0,7.86410821014e-05,0.000566215791129,0.000354166174769,0.00094878453519,0.000258827171992,0.000250021215605,8.80595638771e-06,0.000653502217699,10.3256773533,"test",634.715333333,0.00126775993017,1.00035416617,1.00126775993,31.2,57.55,0.834057341442,-8626,-0.225021720243,635.889188522,634.700811478,0.689333849078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:47:00.000+09:00",635.5,635.82,635.5,635.81,115,0.000456319234643,0.000330396475771,0.000566527657565,57.5531060146,635.472699389,635.288594593,0.184104795649,0.163935745483,0.0201690501666,635.313,634.9592,0.408505605864,0.000509744445631,0.00199101448988,0.768096583091,,,,,"",,,0,3.14559380949e-05,-0.000361743288089,-0.000676302669036,0,-3.14702920443e-05,0.000503524672709,0.000782291563371,0.00133992861274,0.000289559452744,0.000257837633071,3.17218196736e-05,0.00064249635247,11.1998455813,"test",634.753666667,0.00166416263317,1.00078229156,1.00166416263,49.6,62.1,1.85185185185,-8511,-0.135265700483,635.945458694,634.680541306,0.892911034726,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:48:00.000+09:00",635.36,635.83,635.36,635.83,117,3.14559380949e-05,0.000865759979852,0.00146479760592,57.7920466696,635.527668714,635.328698697,0.198970016237,0.170942599633,0.0280274166033,635.3595,635.0042,0.412898062588,0.000466764021817,0.00201730836982,0.74743695683,,,,,"",,,0,-0.00132110784329,-0.000173002217574,-0.00130538036897,0,-0.000707758607131,0.000739214545226,0.000740525639421,0.00130046383945,0.000312929582179,0.000268849534677,4.40800475021e-05,0.000649384367815,11.217118609,"test",634.7925,0.0016343923408,1.00074052564,1.00163439234,64.2,64.75,1.80694980695,-8394,0.0100386100386,636.000358019,634.718641981,0.867085989678,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:49:00.000+09:00",635.36,635.76,634.99,634.99,242,-0.00132110784329,-0.000582347015865,-0.000346342154563,46.0636971676,635.44495045,635.303609905,0.141340545002,0.165022188707,-0.0236816437052,635.3485,635.0244,0.443405343832,0.000546161620877,0.002071512268,2.10882021464,,,,,"",,,0,1.57482795005e-05,0.00152758311155,0.000440951826013,1,-0.00073919129327,0.00121101552302,-0.00056425725409,-5.41711468095e-05,0.000222587040744,0.000259881555154,-3.729451441e-05,0.000698287128666,11.9425534844,"test",634.816333333,0.000273569940702,0.999435742746,1.00027356994,106.4,76.4,3.16753926702,-8636,-0.155759162304,636.006566106,634.690433894,0.227610952246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:50:00.000+09:00",635.08,635.21,635,635,844,1.57482795005e-05,-0.00125825731362,3.14970550253e-05,46.2036645738,635.376496535,635.281120282,0.0953762522112,0.151093001408,-0.0557167491968,635.3495,635.0482,0.427447819272,0.000540408655155,0.00206462844293,3.94634885186,,,,,"",,,0,0,0.000976377952756,0.00081968503937,1,0.000141734515504,0.00033071386951,-0.000550090934202,-7.58997506015e-05,0.00015019882238,0.000237941734501,-8.7742912121e-05,0.000673146172082,13.1917793594,"test",634.838166667,0.000254920611001,0.999449909066,1.00025492061,273.2,115.95,7.27899956878,-7792,0.284174213023,636.005380324,634.693619676,0.233564198398,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:51:00.000+09:00",635,635.2,635,635,43,0,-0.000818227593152,0.00044113940005,46.2036645738,635.318573991,635.260296558,0.0582774330478,0.132529887736,-0.0742524546881,635.3635,635.0682,0.411201546467,0.000532136222586,0.00192652570828,-0.346114265882,,,,,"",,,0,0.000913385826772,0.000377952755906,0.000488188976378,1,0,0.000314960629921,-0.000572113443722,-0.000107390040944,9.17754851147e-05,0.000208708484624,-0.000116932999509,0.000647561490499,10.2148617372,"test",634.853833333,0.000230236723781,0.999427886556,1.00023023672,272.2,106.35,0.404325340856,-7792,0.420310296192,635.975522058,634.751477942,0.203033579431,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:52:00.000+09:00",635.38,635.6,635.38,635.58,110,0.000913385826772,-0.000361743288089,0.00133915208041,54.1987080512,635.358793377,635.283978294,0.0748150826145,0.120986926712,-0.0461718440972,635.406,635.1056,0.424687150291,0.000566448303805,0.00171379474355,0.00656683929918,,,,,"",,,0,0.000220271248309,-0.000157336605935,3.1467321187e-05,0,0.00059842519685,0.000346456692913,0.000273840662506,0.000746962394915,0.000117711511713,0.000190356724113,-7.26452124e-05,0.000668188348109,11.1550326369,"test",634.882666667,0.00109836568227,1.00027384066,1.00109836568,271.2,108.8,1.01102941176,-7682,0.433363970588,635.950477731,634.861522269,0.659786149151,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:53:00.000+09:00",635.6,635.99,635.58,635.72,323,0.000220271248309,-0.000173002217574,0.000787128868738,55.9023121693,635.414363627,635.316276198,0.0980874281996,0.116407027009,-0.0183195988096,635.431,635.14,0.423638068127,0.000544455253213,0.0017432438041,1.13067540766,,,,,"",,,0,0.000377524696407,-0.000786509784182,-0.00124268545901,0,3.1467321187e-05,0.000645080084332,0.000454809412824,0.000913184494757,0.000154293443968,0.000183110531381,-2.88170874121e-05,0.000666390971068,12.2324154081,"test",634.9175,0.00126394374072,1.00045480941,1.00126394374,312.4,112.45,2.87238772788,-7359,0.451756336149,635.984855577,634.877144423,0.76089833892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:54:00.000+09:00",635.91,635.98,635.39,635.96,77,0.000377524696407,0.00152758311155,0.00044047319406,58.7358666687,635.498307684,635.363959443,0.134348241086,0.119995269825,0.0143529712614,635.445,635.173,0.435521063261,0.000527641881616,0.00186080330959,-0.2079870581,,,,,"",,,0,-0.000534624819171,-0.000644694634883,-0.00209887414303,0,0.000298873717989,0.000928081545334,0.000810455664928,0.00123903251555,0.000211252659107,0.000188683674798,2.25689843093e-05,0.000684824616738,10.798961511,"test",634.954166667,0.00158410383952,1.00081045566,1.00158410384,279.4,115.5,0.666666666667,-7282,0.466233766234,636.03621908,634.85378092,0.93554074778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:55:00.000+09:00",635.8,635.95,635.62,635.62,23,-0.000534624819171,0.000976377952756,0.00059819910585,53.4919416607,635.517029579,635.38292541,0.134104168663,0.122817049592,0.0112871190704,635.464,635.1982,0.428698130171,0.000518006635355,0.00185080892483,-0.502437569027,,,,,"",,,0,-0.000597841477612,-0.000912494886882,-0.000263522230263,0,-0.000251588150198,0.000518900559784,0.000245489909735,0.000664044702897,0.000210981669335,0.000193224016853,1.77576524817e-05,0.000674456641029,9.590163517,"test",634.99,0.000992141608529,1.00024548991,1.00099214161,115.2,115.9,0.198446937015,-7305,0.461173425367,636.052061221,634.875938779,0.632639251109,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:56:00.000+09:00",635.64,635.66,635.24,635.24,200,-0.000597841477612,0.000377952755906,-3.14831722444e-05,48.3015134047,635.474409644,635.372338343,0.102071300882,0.11866789985,-0.0165965989683,635.463,635.2146,0.428076835159,0.000535772457906,0.00185537682701,0.40707715197,,,,,"",,,0,0.000377809961589,0.000188904980795,0.00103897739437,1,3.1465340927e-05,0.000660772159466,-0.000350925230895,3.99864864566e-05,0.000160681476106,0.000186807977851,-2.61265017447e-05,0.000673882052702,11.7523281178,"test",635.0105,0.000361411346742,0.999649074769,1.00036141135,146.6,124.95,1.6006402561,-7505,0.340136054422,636.052511662,634.873488338,0.310860400008,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:57:00.000+09:00",635.24,635.61,635.01,635.48,371,0.000377809961589,-0.000157336605935,-0.000330349698753,51.5022417986,635.475269698,635.38031328,0.0949564181375,0.113925603508,-0.0189691853701,635.4525,635.2328,0.440357061219,0.000520589911887,0.00182665070591,1.20085680928,,,,,"",,,0,-0.000409139548058,-0.000141625228174,0.000188833637565,0,0,0.000944524903973,4.3276248028e-05,0.000389148671164,0.000149424715392,0.000179274884351,-2.98501689591e-05,0.000692951880813,12.370586923,"test",635.039666667,0.000693395005771,1.00004327625,1.00069339501,198.8,143.45,2.58626699198,-7134,0.425235273614,636.032874879,634.872125121,0.523691583666,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T16:59:00.000+09:00",635.34,635.34,635.22,635.22,5,-0.000409139548058,-0.000786509784182,-0.000487781851368,48.0328292075,635.435997437,635.368438222,0.0675592146411,0.104652325734,-0.0370931110932,635.437,635.2392,0.427474413989,0.000525258182496,0.00184999888261,-0.694529862221,,,,,"",,,0,0.000519505053367,-0.000676930827115,-0.000613960517616,0,-0.000220305910493,0.000188833637565,-0.000341497268808,-3.02248349913e-05,0.000106355616387,0.000164749733532,-5.83941171456e-05,0.000672954903795,8.06372411001,"test",635.067,0.000240919462041,0.999658502731,1.00024091946,135.2,138.2,0.0361794500724,-7139,0.479377713459,636.02477887,634.84922113,0.315406770232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:00:00.000+09:00",635.52,636,635.22,635.55,20,0.000519505053367,-0.000644694634883,0.000251813846614,52.4144074716,635.453536293,635.381887243,0.0716490499115,0.0980516705697,-0.0264026206583,635.445,635.2536,0.45265481299,0.000536088000763,0.00185493813083,-0.611378680509,,,,,"",,,0,-0.000802454566911,-0.00160490913382,-0.00165211234364,0,0.000472277321243,0.00122792103523,0.000165238533626,0.00046658531333,0.000112735504542,0.000154278452631,-4.15429480895e-05,0.000712225337093,9.45030170822,"test",635.093166667,0.000719317034587,1.00016523853,1.00071931703,123.8,137.5,0.145454545455,-7119,0.501454545455,636.03435558,634.85564442,0.589080347684,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:01:00.000+09:00",635.52,637.73,633.32,635.04,8605,-0.000802454566911,-0.000912494886882,-6.29841909682e-05,45.9643505442,635.389915325,635.356562262,0.0333530627312,0.085111949002,-0.0517588862708,635.443,635.2642,0.735322326348,0.000554831835912,0.00187127784659,4.33548370471,,,,,"",,,0,0.00050390526581,0.000708616780045,-0.0010865457294,1,-4.72032098182e-05,0.00693887184329,-0.000634203225151,-0.000352924027515,5.2521199816e-05,0.000134026122767,-8.1504922951e-05,0.00115791497598,15.5137868807,"test",635.113666667,-0.000115989736221,0.999365796775,0.999884010264,1840.2,562.65,15.2936994579,-15724,-0.633075624278,636.037545204,634.848454796,0.161085484283,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:02:00.000+09:00",635.6,637.95,633.33,635.36,13112,0.00050390526581,0.000188904980795,0.000157415861222,50.1126296127,635.385312967,635.356816909,0.0284960578152,0.0737887707647,-0.0452927129494,635.448,635.2766,1.01279930304,0.000562549830638,0.00185686158659,3.6075175918,,,,,"",,,0,4.72173256105e-05,0.000377738604885,-0.000881390078066,1,0.000881834215168,0.00727513227513,-0.00013848497438,0.000131281397741,4.48502546828e-05,0.000116136947187,-7.12866925041e-05,0.00159405581566,15.9354750078,"test",635.136333333,0.000352155364019,0.999861515026,1.00035215536,4422.6,1218.15,10.7638632352,-2612,0.2457004474,636.037969491,634.858030509,0.425419872229,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:03:00.000+09:00",635.51,637.4,633.51,635.39,391,4.72173256105e-05,-0.000141625228174,-0.000330396475771,50.4963201009,635.386034049,635.359274916,0.0267591330769,0.0643828432271,-0.0376237101502,635.4375,635.2924,1.21831363853,0.000549588503341,0.00184514765425,-0.256907450973,,,,,"",,,0,-0.000944301924802,-1.57383654134e-05,-0.00171548183006,0,0.000236086628053,0.00612251322085,-7.47516474869e-05,0.000153630045,4.21145014509e-05,0.000101328071306,-5.92135698551e-05,0.00191742652313,12.4229505687,"test",635.164333333,0.000355288631341,0.999925248353,1.00035528863,4426.6,1236.55,0.316202337148,-2221,0.256924507703,636.023738006,634.851261994,0.4594874441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:04:00.000+09:00",635.29,635.29,633.995,634.79,777,-0.000944301924802,-0.000676930827115,-0.000771313436595,43.320117015,635.294336503,635.317106404,-0.0227699006421,0.0469522944533,-0.0697221950953,635.413,635.287,1.23093409292,0.000576846251634,0.00204024968403,-0.151195348029,,,,,"",,,0,-0.000409584271964,0.000330818065817,-0.00124450605712,1,-0.000157383654134,0.00203811832103,-0.000980464674157,-0.000782323579737,-3.58699737583e-05,7.39650820795e-05,-0.000109835055838,0.00193912017033,13.1087366133,"test",635.1775,-0.000610065690299,0.999019535326,0.99938993431,4581,1273.2,0.61027332705,-2998,0.220743009739,636.061200586,634.764799414,0.0194388795487,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:05:00.000+09:00",634.7,635.55,633.6,634.53,795,-0.000409584271964,-0.00160490913382,-0.00130634600856,40.6258290677,635.176746272,635.258802226,-0.0820559538334,0.0211506447959,-0.103206598629,635.3715,635.2814,1.28229594343,0.00058101001451,0.00237369638781,-0.15784344382,,,,,"",,,0,0.00151293083069,0.00116621751533,-0.00131766819536,1,-0.000141779171064,0.00307188203973,-0.00132442201137,-0.00118278293682,-0.000129317689996,3.33327735425e-05,-0.000162650463539,0.00202085944468,13.1312286644,"test",635.181166667,-0.0010251668356,0.998675577989,0.998974833164,4736,1311.4,0.606222357786,-3793,0.182819887144,636.125589517,634.617410483,-0.0579576302083,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:06:00.000+09:00",634.61,635.49,634.3,635.49,178,0.00151293083069,0.000708616780045,-0.000487574709028,52.3981216187,635.224939153,635.275927987,-0.0509888336405,0.00672274910863,-0.0577115827492,635.356,635.2928,1.27570337604,0.000657044034923,0.00229981224267,-0.349339035291,,,,,"",,,0,0.000173094777258,4.7994460967e-05,-0.00237611921509,1,0.000126077569224,0.00187540384221,0.000210905382179,0.000310408051216,-8.02354618334e-05,1.05788432684e-05,-9.08143051018e-05,0.00200743265204,11.6361887455,"test",635.2,0.000456549118388,1.00021090538,1.00045654912,3050.6,1319.8,0.134868919533,-3615,0.188020912259,636.086599754,634.625400246,0.591705478502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:07:00.000+09:00",635.49,637.64,633.71,635.6,460,0.000173094777258,0.000377738604885,0.000125881168177,53.5349528736,635.282640822,635.299933321,-0.0172924992028,0.00191969944635,-0.0192121986491,635.36,635.2984,1.46529599204,0.000651190892144,0.00231368107533,-0.269923179594,,,,,"",,,0,-0.000346129641284,-0.000456261799874,-0.00317809943361,0,0,0.00618420431478,0.000377738604885,0.000474737540658,-2.72065752089e-05,3.02029491245e-06,-3.02268701213e-05,0.00230537443681,12.5857993444,"test",635.219666667,0.000598743007012,1.0003777386,1.00059874301,520.2,1340.4,0.343181139958,-3155,0.204080871382,636.095010204,634.624989796,0.66326303954,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:08:00.000+09:00",635.6,635.6,634.99,635.38,119,-0.000346129641284,-1.57383654134e-05,-0.000676302669036,50.9159243615,635.297619157,635.305864186,-0.00824502921091,-0.000113246285099,-0.00813178292581,635.3385,635.3012,1.40420342118,0.000646947247354,0.00222140041267,-0.374540823367,,,,,"",,,0,-0.00059806729831,0.000346249488495,-0.00366709685543,1,0,0.000959723096287,6.53195107803e-05,0.000124035654269,-1.29765324859e-05,-1.78233946771e-07,-1.27982985392e-05,0.00221002143785,11.2333599639,"test",635.233166667,0.000231148719932,1.00006531951,1.00023114872,465.8,1340.6,0.0887662240788,-3274,0.195322989706,636.044170603,634.632829397,0.529404654113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:09:00.000+09:00",635.21,636.3,634.5,635,90,-0.00059806729831,0.000330818065817,-0.00130538036897,46.6689787587,635.251831594,635.28320758,-0.031375985437,-0.00636579411547,-0.0250101913215,635.297,635.2894,1.43247460538,0.000658231335308,0.00214831939607,-0.382958190022,,,,,"",,,0,0.000425196850394,-0.000110236220473,-0.00193700787402,0,-0.000267556422928,0.00283295036041,-0.000467497878945,-0.000455540419847,-4.94110006881e-05,-1.00248726228e-05,-3.93861280653e-05,0.00225586552028,10.9534521669,"test",635.234833333,-0.000369679559449,0.999532502121,0.999630320441,328.4,1339.25,0.0672017920478,-3364,0.187791674445,635.979410434,634.614589566,0.282389024742,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:10:00.000+09:00",635.1,635.56,633.9812,635.27,334,0.000425196850394,0.00116621751533,0.000440951826013,49.8685943107,635.254626734,635.282229241,-0.0276025068628,-0.0106131366649,-0.0169893701978,635.311,635.2918,1.44292641928,0.00059898669998,0.00210284110172,-0.309711086903,,,,,"",,,0,0.000394320525131,-0.00101500149543,-0.00420293733373,0,0.000157480314961,0.0024862992126,-6.45353220707e-05,-3.43149400012e-05,-4.34500399244e-05,-1.6706497497e-05,-2.67435424274e-05,0.00227135929492,12.2651958113,"test",635.242166667,4.38153113789e-05,0.999935464678,1.00004381531,236.2,1343.85,0.248539643561,-3030,0.208579826618,635.978979042,634.643020958,0.469310414364,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:11:00.000+09:00",635.25,635.5205,635.25,635.5205,51,0.000394320525131,4.7994460967e-05,0.00081968503937,52.7037274809,635.295530313,635.299878926,-0.00434861331473,-0.00936023199489,0.00501161868016,635.337025,635.29781,1.35918167505,0.000604439849882,0.00207123788054,-0.383093872697,,,,,"",,,0,-0.000331224563173,-0.000106998908768,-0.00292752161417,0,-3.14826766571e-05,0.000425803201788,0.000288783736474,0.000350528518271,-6.84260116665e-06,-1.47284501364e-05,7.88584896972e-06,0.00213869053012,10.3863008336,"test",635.259008333,0.000411630001679,1.00028878374,1.00041163,210.8,1304.2,0.0391044318356,-2979,0.184519245514,635.994992057,634.679057943,0.6394256735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:12:00.000+09:00",635.0292,635.6,635,635.31,1207,-0.000331224563173,-0.000456261799874,0.000488188976378,50.1377239543,635.297756419,635.300628636,-0.00287221679343,-0.0080626289546,0.00519041216117,635.352525,635.29921,1.30495441254,0.000609853887127,0.00201410951002,-0.0476886804128,,,,,"",,,0,0.00045647006973,0.000928680486691,-0.00305362736302,1,-0.000773067115852,0.000944108018545,-6.69313464995e-05,1.69841231186e-05,-4.52096896544e-06,-1.26908579349e-05,8.16988896942e-06,0.00205404355755,13.5500075939,"test",635.268508333,6.53135896438e-05,0.999933068654,1.00006531359,360.2,1362.4,0.885936582501,-4186,0.132339988256,635.992359781,634.712690219,0.466768764972,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:13:00.000+09:00",635.45,635.8575,635.3,635.6,260,0.00045647006973,0.000346249488495,3.1467321187e-05,53.4968685366,635.344255431,635.322804292,0.0214511390772,-0.00215987534825,0.0236110144254,635.353525,635.30121,1.25156481165,0.000584147189613,0.00201876442398,-0.34088724687,,,,,"",,,0,-0.00105412208936,0,-0.00251730648206,0,0.000220364861249,0.000877524358187,0.000387933631123,0.000470312342078,3.37494321541e-05,-3.39816763412e-06,3.71475997882e-05,0.00196910763318,12.0152571169,"test",635.285175,0.000495564846134,1.00038793363,1.00049556485,388.4,1369.9,0.189794875538,-3926,0.137090298562,635.994839546,634.712210454,0.692163893179,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:14:00.000+09:00",635.6,635.6,634.2,634.93,131,-0.00105412208936,-0.000110236220473,-0.00124268545901,45.8171370671,635.280523826,635.293707678,-0.0131838514981,-0.00436467057821,-0.00881918091986,635.314025,635.29421,1.2621673251,0.000624918143122,0.00202568423531,-0.377170437132,,,,,"",,,0,-0.000480052919219,-0.000157497676909,-0.00233096561826,0,0,0.00220264317181,-0.000604464854998,-0.000573293435179,-2.07642598366e-05,-6.87425476543e-06,-1.38900050712e-05,0.00198788421574,11.3287241024,"test",635.283008333,-0.000555670982385,0.999395535145,0.999444329018,396.6,1360.3,0.0963022862604,-4057,0.121370285966,635.957497802,634.670552198,0.201599664714,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:15:00.000+09:00",635.11,635.3,634.6252,634.6252,93,-0.000480052919219,-0.00101500149543,-0.00209887414303,42.8065399452,635.179704776,635.244188591,-0.0644838144674,-0.016388499356,-0.0480953151113,635.247285,635.286914,1.22021251617,0.000622708183424,0.00201023418386,-0.389112330872,,,,,"",,,0,0.00130360408001,-0.000197281797193,-0.00256088160382,0,0.000283495818437,0.00106279432378,-0.000979280060993,-0.00104159866262,-0.000101609287604,-2.58239026059e-05,-7.57853849979e-05,0.00192272937817,10.9856510248,"test",635.279928333,-0.00103061391386,0.999020719939,0.998969386086,348.4,1361.1,0.0683270883844,-4150,0.115054000441,635.885782904,634.608787096,0.0128527467817,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:16:00.000+09:00",635.41,635.59,635.41,635.4525,16,0.00130360408001,-0.000106998908768,-0.000263522230263,52.0216895293,635.221673272,635.259619065,-0.037945793267,-0.0206999581382,-0.0172458351288,635.23891,635.299964,1.20196876501,0.000685033169139,0.00196123769382,-0.41261389283,,,,,"",,,0,0.000704222581546,-0.00173498412549,-0.00494529488829,0,0.00123663541883,0.000283631976795,0.000336235700675,0.000240100753413,-5.97146022197e-05,-3.25751462749e-05,-2.71394559448e-05,0.00189151630533,9.22702441605,"test",635.288803333,0.000257672834478,1.0003362357,1.00025767283,341.4,1360.75,0.011758221569,-4134,0.11651662686,635.861837247,634.615982753,0.671440566197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:17:00.000+09:00",635.59,635.9,635,635.9,87,0.000704222581546,0.000928680486691,0.00103897739437,56.1384421407,635.32603123,635.30705469,0.0189765400753,-0.0127646584955,0.0317411985708,635.27191,635.321764,1.18039956751,0.000688217299319,0.00216083864964,-0.388844023984,,,,,"",,,0,-0.000471772291241,-0.00172983173455,-0.00676206950778,0,0.00021638124014,0.00141631357182,0.000988694746475,0.000910146689072,2.98420193038e-05,-2.00733739511e-05,4.9915393255e-05,0.00185626602848,10.9209675123,"test",635.29847,0.000946846291004,1.00098869475,1.00094684629,117.4,1355.1,0.0642019039185,-4047,0.127592059627,635.958270048,634.585549952,0.957551398684,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:18:00.000+09:00",635.9,635.94,635.1357,635.6,57,-0.000471772291241,0,0.000188833637565,52.8636775209,635.368180272,635.328754343,0.0394259289893,-0.00232654099856,0.0417524699879,635.27791,635.324764,1.15353531269,0.000693008972238,0.00218980605643,-0.392572721153,,,,,"",,,0,-0.00121145374449,-0.00204531151668,-0.00539647577093,0,0,0.00126482151282,0.000507006453286,0.000433220953434,6.20294666289e-05,-3.66038546029e-06,6.56898520892e-05,0.00181487619995,10.4976483042,"test",635.30447,0.000465178530854,1.00050700645,1.00046517853,76.8,1339.4,0.0425563685232,-4104,0.113110347917,635.973477707,634.582342293,0.731530300045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:19:00.000+09:00",635.6,635.6,634.83,634.83,432,-0.00121145374449,-0.000157497676909,-0.000613960517616,45.5234567997,635.285383307,635.291809577,-0.00642626977015,-0.00314648675288,-0.00327978301727,635.25841,635.323364,1.12613993321,0.000737861863105,0.00227410083337,-0.284958034617,,,,,"",,,0,-0.000519824204905,-0.00130743663658,-0.00400107115291,0,0,0.00121145374449,-0.000674386978993,-0.000776555732019,-1.01228199205e-05,-4.95642416533e-06,-5.16639575519e-06,0.0017739236224,12.5217864811,"test",635.291803333,-0.000726915302402,0.999325613021,0.999273084698,137,1360.75,0.317471982363,-4536,0.0956457835752,635.98073084,634.53608916,0.203448954815,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:20:00.000+09:00",634.85,634.99,634.5,634.5,817,-0.000519824204905,-0.000197281797193,-0.00165211234364,42.7817667195,635.164555106,635.233157015,-0.0686019095986,-0.016237571322,-0.0523643382765,635.20591,635.309164,1.08070136655,0.000733888972104,0.00245661212995,-0.179709333269,,,,,"",,,0,-0.000236406619385,-0.00127044917258,-0.0024743892829,0,3.1504497267e-05,0.000771860183041,-0.00111130892973,-0.00127365390876,-0.000108119636877,-2.55911289551e-05,-8.25285079221e-05,0.00170323304421,13.1584783111,"test",635.28097,-0.00122933007107,0.99888869107,0.998770669929,281.8,1400.6,0.583321433671,-5353,0.0630444095388,635.986137272,634.425682728,0.0476253999642,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:21:00.000+09:00",635.1206,635.1206,634.09,634.35,560,-0.000236406619385,-0.00173498412549,-0.0010865457294,41.5566275458,635.039238936,635.167737977,-0.128499041548,-0.0386898653673,-0.0898091761812,635.17141,635.296564,1.07712269751,0.000716277908359,0.00271780677258,-0.156709622899,,,,,"",,,0,0.000709387562071,-0.000583274217703,-0.00291637108852,0,0.000978092986604,0.00162427107959,-0.00129320996989,-0.00148995611442,-0.000202568048472,-6.09913539329e-05,-0.00014157669454,0.00169799432098,12.7805404513,"test",635.26647,-0.00144265445019,0.99870679003,0.99855734555,390.6,998.35,0.56092552712,-5913,0.49136074523,636.03454658,634.30827342,0.0241714816015,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:22:00.000+09:00",635.072,635.072,634,634.8,1809,0.000709387562071,-0.00172983173455,-0.000881390078066,46.505870507,635.002432946,635.140498127,-0.138065181492,-0.0585649285922,-0.0795002528994,635.14341,635.298164,1.07675679055,0.000725620858468,0.00274937425862,3.07001129271,,,,,"",,,0,-0.000787649653434,-0.00192186515438,-0.00444234404537,0,0.00113817293292,0.00168991881453,-0.000540681040838,-0.000784142042633,-0.000217493984706,-9.2257291418e-05,-0.000125236693288,0.00169621422582,13.9538403449,"test",635.259136667,-0.000722754920262,0.999459318959,0.99927724508,735,433.2,4.17590027701,-4104,-0.172206832872,636.016533471,634.270286529,0.303343964852,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:23:00.000+09:00",634,634.3,633.65,634.3,10,-0.000787649653434,-0.00204531151668,-0.00171548183006,42.226939489,634.894366339,635.078239007,-0.183872667983,-0.0836264764703,-0.100246191512,635.08891,635.289564,1.08198844837,0.000742988872445,0.00295513616599,-0.883329576766,,,,,"",,,0,-0.000472962320668,-0.00197067633612,-0.00520258552735,0,-0.00126023944549,0.00102394454946,-0.00124220402463,-0.00155765820198,-0.000289882812522,-0.000131840574602,-0.00015804223792,0.00170579922492,8.75526476331,"test",635.239136667,-0.00147839862574,0.998757795975,0.998521601374,725.6,414.15,0.0241458408789,-4114,-0.228540383919,636.027297103,634.150522897,0.0796457574686,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:24:00.000+09:00",635,635.1,633.8993,634,196,-0.000472962320668,-0.00130743663658,-0.00124450605712,39.8573564555,634.756771517,634.998369451,-0.241597933262,-0.115220767829,-0.126377165434,635.04941,635.265164,1.09046784491,0.000722571509893,0.00329346236935,-0.418380761033,,,,,"",,,0,-0.000482807570978,-0.000362776025237,-0.00406940063091,0,0.00110357874823,0.00189295286142,-0.00165248559163,-0.00199155261723,-0.000381069295366,-0.000181736226859,-0.000199333068507,0.00171998082794,11.730171661,"test",635.217803333,-0.00191714294993,0.998347514408,0.99808285705,678.4,385.1,0.508958712023,-4310,-0.17034536484,636.095165667,634.003654333,-0.00174722110412,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:25:00.000+09:00",634.02,634.73,633.6939,633.6939,134,-0.000482807570978,-0.00127044917258,-0.00131766819536,37.5424587916,634.593252822,634.901742084,-0.308489261521,-0.153874466567,-0.154614794954,635.007605,635.225442,1.08658442742,0.00072450630355,0.00372680400368,-0.490097958227,,,,,"",,,0,0.000451479807522,-0.0017262277576,-0.00475608176124,0,3.15457413249e-05,0.00163422712934,-0.0020688019949,-0.00241102118829,-0.000486811158386,-0.000242821441972,-0.000243989716413,0.00171468342589,11.3494176066,"test",635.196201667,-0.00236509863051,0.997931198005,0.997634901369,541.8,352.05,0.38062775174,-4444,-0.0924584576055,636.190879442,633.824330558,-0.0551142461084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:26:00.000+09:00",633.69,634.2215,633.51,633.98,388,0.000451479807522,-0.000583274217703,-0.00237611921509,40.9920906154,634.498906234,634.833464892,-0.334558658174,-0.190011304888,-0.144547353285,634.932105,635.200242,1.0597926826,0.000640988825539,0.0039115024185,0.0574292341496,,,,,"",,,0,-0.000630934729802,-0.000504747783842,-0.00566263919997,0,-6.15439094476e-06,0.0011227818352,-0.00149953828528,-0.00192103516233,-0.000527711691495,-0.000299711828273,-0.000227999863222,0.00167165002461,12.4130268131,"test",635.182535,-0.00189321168914,0.998500461715,0.998106788311,507.4,362.55,1.07019721418,-4056,-0.0608191973521,636.173874232,633.690335768,0.116633680657,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:27:00.000+09:00",633.6,634,633.4,633.58,205,-0.000630934729802,-0.00192186515438,-0.00317809943361,37.8449067315,634.357536044,634.740615641,-0.383079596769,-0.228624963264,-0.154454633504,634.831105,635.166642,1.02695034813,0.000646614047541,0.00420039134615,-0.326247571425,,,,,"",,,0,-0.000836516304176,-0.000331449856372,-0.00503488115155,0,-0.000599387993312,0.000946402094703,-0.00197076827229,-0.00249799327465,-0.000604627034895,-0.000360846243986,-0.000243780790909,0.00162086926376,11.7744039526,"test",635.162035,-0.002490758126,0.998029231728,0.997509241874,186.6,349.8,0.586049170955,-4261,-0.158090337336,636.16437454,633.49783546,0.0308131767048,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:28:00.000+09:00",633.5,633.61,633.02,633.05,272,-0.000836516304176,-0.00197067633612,-0.00366709685543,34.1082589443,634.156376653,634.615384853,-0.459008199978,-0.274701610607,-0.184306589371,634.714605,635.113842,0.995739608978,0.000662353526536,0.00477619401532,-0.193719877702,,,,,"",,,0,0.00113735092015,0.00150067135297,-0.00469157254561,1,-0.000126266611951,0.00093121626314,-0.00262260390243,-0.00324956230445,-0.000725074164723,-0.00043393351332,-0.000291140651403,0.00157292411181,12.0563572818,"test",635.122035,-0.00326242026857,0.997377396098,0.996737579731,239,357.45,0.760945586795,-4533,-0.17610854665,636.230365049,633.198844951,-0.0490991140671,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:29:00.000+09:00",633.66,633.77,633.02,633.77,523,0.00113735092015,-0.000362776025237,-0.00193700787402,42.4249464779,634.096934091,634.552763753,-0.455829661752,-0.310927220836,-0.144902440916,634.653105,635.078642,0.978186779766,0.000714012857393,0.00492713427349,0.328495074915,,,,,"",,,0,-0.00184609558673,-0.000504915032267,-0.00418132761096,0,0.000963588974015,0.00118474054182,-0.0013914766871,-0.00206059834713,-0.000719235151162,-0.000490599461691,-0.000228635689471,0.00154344127959,12.7112705936,"test",635.103201667,-0.00209918901868,0.998608523313,0.997900810981,304.4,379.1,1.37958322342,-4010,-0.085201793722,636.216615533,633.089594467,0.217589046724,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:30:00.000+09:00",633.46,633.61,632.6,632.6,9887,-0.00184609558673,-0.0017262277576,-0.00420293733373,34.7494657941,633.866636538,634.408114586,-0.541478047339,-0.357037386137,-0.184440661202,634.519605,635.022842,0.991887724068,0.000797697521061,0.00558553088324,4.26465423566,,,,,"",,,0,0.00167562440721,0.00063231109706,-0.00246601327853,1,-0.000489136437509,0.00159363807059,-0.00302528871429,-0.00381536196772,-0.000855956445366,-0.000564396753298,-0.000291559692067,0.00156795403741,15.6488145127,"test",635.059701667,-0.00387318178151,0.996974711286,0.996126818218,2255,856.75,11.5401225562,-13897,-0.634199007879,636.291669425,632.747540575,-0.0416295742571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:31:00.000+09:00",633.01,633.66,633,633.66,168,0.00167562440721,-0.000504747783842,-0.00292752161417,44.5392803932,633.834846302,634.352698691,-0.517852388783,-0.389200386666,-0.128652002117,634.42658,634.994442,0.996752886635,0.00088981331809,0.00550825090626,-0.328355524597,,,,,"",,,0,-0.000457658681312,-0.00213048006818,-0.00298251428211,0,0.000648118874486,0.00104331331015,-0.00120830372523,-0.0021015018585,-0.000817240142636,-0.000614210123198,-0.000203030019438,0.00157300900583,11.575485906,"test",635.037701667,-0.00216948011599,0.998791696275,0.997830519884,2211,862.6,0.194760027823,-13729,-0.623116160445,636.173870392,632.679289608,0.280637493499,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:32:00.000+09:00",633.99,633.99,633.19,633.37,161,-0.000457658681312,-0.000331449856372,-0.00305362736302,42.6537878629,633.763331486,634.279906195,-0.516574708846,-0.414675251102,-0.101899457744,634.32958,634.956642,0.982699109018,0.000891552913985,0.00553569014419,-0.306395597173,,,,,"",,,0,0.000994679255411,-0.00279457505092,-0.00137360468604,0,0.000520784016665,0.00126250670707,-0.00151274673333,-0.00249881943908,-0.000815597058348,-0.000654712492069,-0.000160884566279,0.00155154034611,11.532468941,"test",635.015201667,-0.00259080674344,0.998487253267,0.997409193257,2202.2,810.3,0.198691842527,-13890,-0.598790571393,636.085306002,632.573853998,0.226728430615,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:33:00.000+09:00",633.36,634,633.19,634,602,0.000994679255411,0.00150067135297,-0.00251730648206,47.8215230781,633.799742027,634.259172403,-0.45943037603,-0.423626276088,-0.0358040999429,634.24958,634.924642,0.970363458374,0.000917279415529,0.0052348221129,-0.106520540814,,,,,"",,,0,-0.000867507886435,-0.00288643533123,-0.00157728706625,0,-1.57885596097e-05,0.00127887332839,-0.000393504399325,-0.00145630195906,-0.000724653589953,-0.000668180246195,-5.64733437586e-05,0.00153054173245,12.8523090198,"test",635.003035,-0.00157957512754,0.999606495601,0.998420424872,2268.2,827.4,0.72758037225,-13288,-0.565748126662,635.909671863,632.589488137,0.42482946109,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:34:00.000+09:00",633.96,634,633.45,633.45,247,-0.000867507886435,-0.000504915032267,-0.00233096561826,44.0863836725,633.745935561,634.199233706,-0.453298145181,-0.429560649906,-0.0237374952745,634.17558,634.888042,0.940337497061,0.000908695812872,0.00524811467328,-0.277259436873,,,,,"",,,0,-0.000710395453469,-0.00183124161339,-0.00228905201673,0,-6.30914826498e-05,0.000867507886435,-0.00114413109379,-0.00226503242283,-0.000715602092005,-0.000678128739295,-3.74733527105e-05,0.00148446996142,11.960575798,"test",634.973535,-0.00239936771538,0.998855868906,0.997600632285,2213,833.2,0.296447431589,-13535,-0.568771003361,635.839693083,632.511466917,0.281991979022,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:35:00.000+09:00",633.02,633.24,632.5,633,473,-0.000710395453469,0.00063231109706,-0.00256088160382,41.2476959856,633.631176244,634.11040158,-0.47922533588,-0.439493587101,-0.0397317487793,634.09432,634.840842,0.941027675843,0.000914673663351,0.00544375629512,-0.179781290281,,,,,"",,,0,-0.00109004739337,-0.000110584518168,-0.00183254344392,0,-0.000678822322204,0.00116820585682,-0.00172580003555,-0.00289969056528,-0.000757070040885,-0.000694302665246,-6.27673756387e-05,0.00148661560165,12.6095691505,"test",634.928868333,-0.00303792823029,0.998274199964,0.99696207177,330.2,852.2,0.555034029571,-14008,-0.57838535555,635.820247473,632.368392527,0.182976249855,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:36:00.000+09:00",633.08,633.28,632.01,632.31,531,-0.00109004739337,-0.00213048006818,-0.00494529488829,37.2835333643,633.42791836,633.9770385,-0.549120139581,-0.461418897597,-0.0877012419838,633.937195,634.771042,0.964525698997,0.000875304783226,0.00559750298524,-0.165057481715,,,,,"",,,0,-0.00112286694817,0.000300485521342,0.00133542091696,1,0.000126382306477,0.00200631911532,-0.00256680789964,-0.00387705461838,-0.000868435007482,-0.00072973525264,-0.000138699754841,0.00152540003953,12.7241447798,"test",634.880035,-0.00404806397794,0.9974331921,0.995951936022,402.8,877.95,0.60481804203,-14539,-0.592573608975,635.711427671,632.162962329,0.0414369753075,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:37:00.000+09:00",632.5,632.54,631.6,631.6,1502,-0.00112286694817,-0.00279457505092,-0.00676206950778,33.6950434532,633.146700151,633.800961574,-0.654261422941,-0.499987402666,-0.154274020275,633.722195,634.692642,0.962773863354,0.000866512492434,0.00572001598507,0.263728401638,,,,,"",,,0,0.000902469917669,0.00060164661178,0.000332488917036,1,0.000300485521342,0.00148661257927,-0.00334877808722,-0.00487266086819,-0.00103587939034,-0.000791620333543,-0.0002442590568,0.00152434113894,13.7628101688,"test",634.819035,-0.00507079155243,0.996651221913,0.994929208448,671,948.7,1.58321914198,-16041,-0.632128175398,635.534645543,631.909744457,-0.0854490784573,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:38:00.000+09:00",631.96,632.67,631.69,632.17,452,0.000902469917669,-0.00288643533123,-0.00539647577093,38.788676191,632.996438589,633.680149606,-0.683711016195,-0.536732125371,-0.146978890823,633.550695,634.619842,0.970432873115,0.000906795791664,0.0054164475283,-0.24694537375,,,,,"",,,0,0.00018982235791,-0.00185076798962,-0.000332189126342,0,0.000569981000633,0.00155161494617,-0.00217929679645,-0.00386032997689,-0.00108153031019,-0.000849031313367,-0.000232498996826,0.00153508213473,12.5628440248,"test",634.760368333,-0.00408086021523,0.997820703204,0.995919139785,641,968.45,0.46672517941,-15589,-0.592957819196,635.266492048,631.834897952,0.0976520062161,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:39:00.000+09:00",632.19,632.55,632.19,632.29,282,0.00018982235791,-0.00183124161339,-0.00400107115291,39.8365415905,632.887755729,633.577175561,-0.689419831238,-0.567269666545,-0.122150164693,633.423695,634.549042,0.928259096463,0.000885234264812,0.00534904010488,-0.324308485693,,,,,"",,,0,0.00101219377185,-0.0013759509086,-0.000458650302867,0,3.16370596518e-05,0.00056946707373,-0.00178978937629,-0.00356007471523,-0.00109035384276,-0.000897166911614,-0.000193186931144,0.0014680907439,12.0912608289,"test",634.706368333,-0.00380706489471,0.998210210624,0.996192935105,648,960.95,0.293459597274,-15307,-0.560434986212,635.117799374,631.729590626,0.165399895833,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:40:00.000+09:00",632.54,632.9317,632.54,632.93,53,0.00101219377185,-0.000110584518168,-0.0024743892829,45.2224588043,632.894254848,633.52923663,-0.634981782269,-0.58081208969,-0.0541696925792,633.345195,634.507842,0.907790589573,0.000919855911429,0.00515259795515,-0.413623166144,,,,,"",,,0,-0.000679380026227,-0.00355489548607,-0.000695179561721,0,0.000395388192127,0.000619494219425,-0.000655558774706,-0.00248671788677,-0.00100324172068,-0.000917656122619,-8.55855980585e-05,0.00143426696408,10.4206815551,"test",634.665368333,-0.00273430443809,0.999344441225,0.997265695562,564,922.75,0.0574370089407,-15254,-0.53649417502,634.976881578,631.713508422,0.372771215528,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:41:00.000+09:00",632.12,632.5,632,632.5,43,-0.000679380026227,0.000300485521342,-0.00291637108852,42.4714193411,632.833600256,633.45299688,-0.619396623877,-0.588528996527,-0.0308676273499,633.252695,634.457842,0.909376976032,0.000927609635482,0.00506226850833,-0.404648887,,,,,"",,,0,-0.000822134387352,-0.00333596837945,-0.00129106719368,0,-0.00127976237499,0.000789976774683,-0.00118861712859,-0.00308585042282,-0.000979283199805,-0.00093048062692,-4.88025728853e-05,0.00143775015973,10.2109171037,"test",634.622368333,-0.00334430117695,0.998811382871,0.996655698823,466.4,896.9,0.0479429144832,-15297,-0.523135243617,634.855542588,631.649847412,0.265200694782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:42:00.000+09:00",632.05,632.18,631.9,631.98,72,-0.000822134387352,0.00060164661178,-0.00444234404537,39.3536283366,632.70227714,633.343886,-0.641608860192,-0.59914496926,-0.0424638909323,633.111695,634.397442,0.887278620601,0.000917023396375,0.00482688244458,-0.350344657855,,,,,"",,,0,-0.00155068198361,-0.00251590240197,0.00191097819551,0,-0.000711462450593,0.000442687747036,-0.00178751239147,-0.00381061120357,-0.00101523602043,-0.000948044193266,-6.71918271659e-05,0.00140396629735,10.7255458436,"test",634.567701667,-0.00407789690504,0.998212487609,0.995922103095,180.4,810.05,0.0888834022591,-15369,-0.695327448923,634.639672863,631.583717137,0.129675590405,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:43:00.000+09:00",631.69,631.85,631,631,105,-0.00155068198361,-0.00185076798962,-0.00520258552735,34.2506220461,632.440388349,633.170264815,-0.729876465737,-0.625291268555,-0.104585197181,632.946695,634.305842,0.893901576273,0.000954848390327,0.00532057814175,-0.337207253779,,,,,"",,,0,0.000665610142631,-0.00145800316957,0.00274167987322,0,-0.000458875280863,0.0013449792715,-0.00307560654851,-0.00521174767928,-0.00115669804396,-0.000990952882021,-0.000165745161935,0.00141664275162,11.1012813058,"test",634.491035,-0.00550210295721,0.996924393451,0.994497897043,111,814.8,0.128865979381,-15474,-0.697103583702,634.630516175,631.262873825,-0.0780587121494,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:44:00.000+09:00",631.5,631.7636,630.4012,631.42,625,0.000665610142631,-0.0013759509086,-0.00406940063091,37.9633857477,632.283405526,633.040615569,-0.75721004312,-0.651675023468,-0.105535019652,632.817695,634.219842,0.927365749396,0.000974218094976,0.00548590132116,-0.100561553479,,,,,"",,,0,-0.00117196161034,-0.000475119571759,0.00294574134491,0,0.000792393026941,0.00215911251981,-0.00220868507794,-0.00441462378593,-0.00119921770473,-0.00103207852692,-0.000167139177808,0.00146869872572,12.885725435,"test",634.426701667,-0.00473924199402,0.997791314922,0.995260758006,179.6,836.25,0.747384155456,-14849,-0.630134529148,634.553482715,631.081907285,0.0973888430298,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:45:00.000+09:00",630.422,631.39,630.4,630.68,192,-0.00117196161034,-0.00355489548607,-0.00475608176124,34.2894367344,632.036727753,632.865755157,-0.829027403827,-0.68714549954,-0.141881904287,632.667,634.114242,0.933982481582,0.000995447846512,0.0060663519973,-0.308200157211,,,,,"",,,0,-0.00045982114543,0.000570812456396,0.0021508530475,1,-0.00158056444205,0.0015678945868,-0.00314067273937,-0.00541580960107,-0.00131449769111,-0.00108953114026,-0.000224966550845,0.00148091342929,11.7043022326,"test",634.348701667,-0.00578341479541,0.996859327261,0.994216585205,207.4,839.15,0.228802955372,-15041,-0.631412739081,634.58599036,630.74800964,-0.0177201620957,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:46:00.000+09:00",630.42,631.07,630.05,630.39,151,-0.00045982114543,-0.00333596837945,-0.00566263919997,32.9439041652,631.783385022,632.682365886,-0.898980864166,-0.729512572465,-0.169468291701,632.4875,634.009642,0.940126590041,0.000983638779129,0.00651564718074,-0.32159573682,,,,,"",,,0,0,0.00218927965228,0.0028871016355,1,-0.000412253440731,0.00161730195979,-0.00331627107255,-0.00570912768547,-0.00142607094682,-0.00115724007752,-0.000268830869304,0.00149134121741,11.4636290177,"test",634.258535,-0.00609930302317,0.996683728927,0.993900696977,229,827.3,0.182521455337,-15192,-0.673032757162,634.548032698,630.426967302,-0.0089703264401,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:47:00.000+09:00",630.55,630.8225,630.0558,630.39,324,0,-0.00251590240197,-0.00503488115155,32.9439041652,631.569018095,632.512561005,-0.943542910139,-0.77231864,-0.171224270139,632.328,633.912642,0.927738976466,0.000982103661928,0.0069189265244,-0.242344279603,,,,,"",,,0,-0.000491759069782,0.00334713431368,0.00255397452371,1,0.000253811132791,0.00121623122194,-0.00306486507003,-0.00555698335481,-0.00149676059287,-0.00122514418059,-0.000271616412283,0.00147169050344,12.2270870873,"test",634.173035,-0.00596530409086,0.99693513493,0.994034695909,279.4,833.25,0.388838883888,-15192,-0.655925592559,634.515515486,630.140484514,0.0570317072714,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:48:00.000+09:00",630.629,630.6825,630.0012,630.08,472,-0.000491759069782,-0.00145800316957,-0.00469157254561,31.4155916508,631.339938388,632.332371301,-0.992432912994,-0.816341494599,-0.176091418395,632.1795,633.804642,0.910136192433,0.000974688200622,0.00748889404848,-0.176859036001,,,,,"",,,0,0.00165058405282,0.0046343321483,0.00304723209751,1,0.000379130379606,0.00108075952981,-0.00332105042951,-0.0058766404554,-0.00157509032662,-0.00129561562754,-0.000279474699078,0.00144447719723,12.6028291435,"test",634.077535,-0.00630448924515,0.99667894957,0.993695510755,352.8,843.25,0.559739104655,-15664,-0.66000592944,634.546662648,629.812337352,0.056536598327,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:49:00.000+09:00",630.31,631.12,630.12,631.12,714,0.00165058405282,-0.000475119571759,-0.00418132761096,41.2607329835,631.306101713,632.24256602,-0.936464306536,-0.840366056986,-0.0960982495495,632.047,633.722642,0.919412178688,0.00101633827174,0.00725161729663,-0.0661555687306,,,,,"",,,0,-0.000126758778045,0.0013943465585,0.00174293319812,1,0.000365033011681,0.00158710005079,-0.00146666308044,-0.00410691022777,-0.00148381338974,-0.00133154718118,-0.000152266208565,0.00145679455363,13.0183812003,"test",633.999035,-0.00454107158065,0.99853333692,0.995458928419,370.6,852.8,0.837242026266,-14950,-0.641416510319,634.338681479,629.755318521,0.297746761799,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:50:00.000+09:00",631.34,633.4155,631.04,631.04,150,-0.000126758778045,0.000570812456396,-0.00246601327853,40.7758456204,631.265162988,632.153487055,-0.888324067213,-0.849957659032,-0.0383664081817,631.969,633.632442,1.02341845164,0.000944394767036,0.00733306633813,-0.65470890218,,,,,"",,,0,0.00115697895538,0.0012677484787,0.00209178498986,1,0.000348586639625,0.00376394346558,-0.00147000881372,-0.00409139720153,-0.001407714356,-0.0013469156615,-6.0798694507e-05,0.00162179648143,11.4580151106,"test",633.933201667,-0.00456389042104,0.998529991186,0.995436109579,362.2,365.95,0.409892061757,-15100,-0.164366716765,634.2861353,629.6518647,0.299536954128,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:51:00.000+09:00",630.9,631.9,630.9,631.7701,66,0.00115697895538,0.00218927965228,-0.00298251428211,46.9079617459,631.342845605,632.125088014,-0.782242408858,-0.836414608997,0.0541722001385,631.874505,633.567044,1.02174570509,0.000900762920519,0.00691244536081,-0.883765234592,,,,,"",,,0,0.00115532533116,0.00219114516499,0.000818810513508,1,-0.000221855983773,0.00158468559838,-0.000165230594325,-0.00283623338211,-0.00123817573649,-0.00132392243475,8.57466982665e-05,0.00161727455144,10.6382042865,"test",633.87937,-0.00332755741838,0.999834769406,0.996672442582,345.2,360.85,0.182901482611,-15034,-0.180823056672,634.058403995,629.690606005,0.476096650939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:52:00.000+09:00",631.51,632.5,631.51,632.5,165,0.00115532533116,0.00334713431368,-0.00137360468604,52.2328062344,631.520869358,632.152859272,-0.631989914035,-0.795529670005,0.163539755969,631.831005,633.509844,1.01947815473,0.000940828494188,0.00663436649529,-0.587837316235,,,,,"",,,0,0.000790513833992,-0.00109090909091,-0.000711462450593,0,-0.000411700395444,0.00156702572661,0.00105881951773,-0.00159404626394,-0.000999193539976,-0.00125775441898,0.000258560879003,0.00161182316953,11.5556352764,"test",633.837703333,-0.00211048242523,1.00105881952,0.997889517575,313.4,361.05,0.457000415455,-14869,-0.135576789918,633.926904225,629.735105775,0.659596175231,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:53:00.000+09:00",632.01,633,632,633,206,0.000790513833992,0.0046343321483,-0.00157728706625,55.5235845894,631.748427919,632.215610437,-0.467182518786,-0.729860239761,0.262677720975,631.781005,633.462044,1.01808685796,0.000930288244713,0.00610174804872,-0.40940419436,,,,,"",,,0,-0.00157977883096,-0.0016429699842,-0.00157977883096,0,-0.000774703557312,0.00158102766798,0.00192945813558,-0.000729394924883,-0.000738045053374,-0.00115301775634,0.000414972702962,0.00160835206629,11.7783542597,"test",633.794703333,-0.0012538813107,1.00192945814,0.998746118689,260.2,341.25,0.603663003663,-14663,-0.201465201465,633.708489257,629.853520743,0.816213996411,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:54:00.000+09:00",632.23,632.23,632,632,13,-0.00157977883096,0.0013943465585,-0.00228905201673,48.3493694273,631.787131316,632.199639294,-0.412507978134,-0.666389787435,0.253881809301,631.708505,633.406244,1.01679493954,0.000972488448174,0.00561613747496,-0.937775286805,,,,,"",,,0,-0.000253164556962,0,0,0,-0.00121642969984,0.000363349131122,0.000461439093653,-0.00222012967716,-0.000652702497047,-0.00105441422063,0.000401711723578,0.00160885275243,9.01396045793,"test",633.732703333,-0.00273412327346,1.00046143909,0.997265876727,120,329.55,0.0394477317554,-14676,-0.173114853588,633.482385904,629.934624096,0.582163069496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:55:00.000+09:00",632,633.19,631.5,631.84,163,-0.000253164556962,0.0012677484787,-0.00183254344392,47.296367054,631.795264959,632.172999346,-0.377734386704,-0.608658707289,0.230924320585,631.650505,633.352444,1.06488101528,0.000963535087714,0.00530114444449,-0.447252537552,,,,,"",,,0,0.00208027348696,0.00102874145353,0.000866042035959,1,0,0.00267405063291,0.000299999760152,-0.00238799741649,-0.000597832341581,-0.000963311451141,0.000365479109561,0.00168536499,11.542396108,"test",633.664036667,-0.00287855481946,1.00029999976,0.997121445181,122.6,314.05,0.519025632861,-14839,-0.132303773285,633.324740283,629.976269717,0.556591508361,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:56:00.000+09:00",631.82,633.1544,631.6,633.1544,40,0.00208027348696,0.00219114516499,0.00133542091696,55.8106552872,632.004362658,632.245695691,-0.241333032887,-0.535193572409,0.293860539522,631.692725,633.305732,1.09984665705,0.00104363123435,0.00562932186889,-0.736184410616,,,,,"",,,0,-0.00212333674061,-0.00232328796894,-0.0019022216382,0,-3.16535831856e-05,0.00246011648519,0.00231390190539,-0.000238955677098,-0.000381159844877,-0.000845281296961,0.000464121452085,0.00173709075867,10.1396332484,"test",633.622943333,-0.000739467120411,1.00231390191,0.99926053288,117.4,289.5,0.13816925734,-14799,-0.0449050086356,633.470725836,629.914724164,0.911044519977,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:57:00.000+09:00",631.6,631.81,631.6,631.81,55,-0.00212333674061,-0.00109090909091,0.000332488917036,47.3795524575,631.974460711,632.213421936,-0.23896122539,-0.475947103005,0.236985877615,631.703225,633.229932,1.13231475297,0.00112061622482,0.0056297536638,-0.822482844065,,,,,"",,,0,0.000237413146357,0.00218056061158,0.000221585603267,1,-0.00245500939423,0.000331672653621,0.0001690271567,-0.00224236399488,-0.000378216909182,-0.000753307328161,0.000375090418978,0.00179217605447,10.4559506782,"test",633.565776667,-0.00277126185051,1.00016902716,0.997228738149,95.4,217.15,0.253281142068,-14854,0.273313377849,633.481391773,629.925058227,0.530023899231,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:58:00.000+09:00",631.5,632,631.04,631.96,515,0.000237413146357,-0.0016429699842,-0.000332189126342,48.3176690043,631.972235986,632.194649941,-0.22241395484,-0.425240473372,0.202826518532,631.692725,633.161532,1.12000655633,0.00110359314511,0.00560233290069,1.46374354744,,,,,"",,,0,6.32951452624e-05,0.0012184315463,0.000158237863156,1,-0.000490653835805,0.00151944413669,0.000423109194427,-0.00189767056158,-0.000351943089499,-0.000672891438338,0.000320948348839,0.00177227444195,12.6929960742,"test",633.50711,-0.00244213517982,1.00042310919,0.99755786482,157.2,220.3,2.33772128915,-14339,0.283704039946,633.462201468,629.923248532,0.575523750896,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T17:59:00.000+09:00",632.24,632.24,631.76,632,92,6.32951452624e-05,0,-0.000458650302867,48.5809260029,631.976507373,632.180231427,-0.203724053926,-0.380937189483,0.177213135557,631.678225,633.101532,1.07429180231,0.00110275745823,0.00555456687605,-0.586157936885,,,,,"",,,0,0.000775316455696,0.0020253164557,-0.000775316455696,1,0.000443066016836,0.000759541743148,0.000509397011429,-0.00173989785891,-0.000322348186592,-0.000602748717536,0.000280400530944,0.00169982880112,10.9706951697,"test",633.453443333,-0.0022944753851,1.00050939701,0.997705524615,173,210.8,0.436432637571,-14247,0.251423149905,633.432574472,629.923875528,0.591707782586,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:00:00.000+09:00",632.29,633.22,632.29,632.49,125,0.000775316455696,0.00102874145353,-0.000695179561721,51.8186342458,632.055506238,632.203177247,-0.147671008436,-0.334283953274,0.186612944837,631.656225,633.045932,1.08469953072,0.00109281003332,0.005386597318,-0.44595579065,,,,,"",,,0,-0.00127527707948,-0.000717007383516,-0.00134389476513,0,0.000458860759494,0.00147151898734,0.00131998224192,-0.000878185881779,-0.000233475641411,-0.000528520535145,0.000295044893733,0.00171496708362,11.2779907958,"test",633.402443333,-0.00144054280645,1.00131998224,0.998559457194,165.4,214.4,0.58302238806,-14122,0.263992537313,633.357463864,629.954986136,0.745049363076,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:01:00.000+09:00",632.49,632.82,631.6834,631.6834,113,-0.00127527707948,-0.00232328796894,-0.00129106719368,46.6152241243,631.998259125,632.164675229,-0.166416103754,-0.30071038337,0.134294279616,631.615395,632.96919,1.08840670709,0.00111783199881,0.00524653208473,-0.529686593031,,,,,"",,,0,0.00238141448707,0.000833645462268,-0.00103437893096,1,0,0.00179702445888,0.000107668369926,-0.00203136269555,-0.00026344859427,-0.000476046043587,0.000212597449317,0.00172302565984,11.1757901474,"test",633.3465,-0.00262589277749,1.00010766837,0.997374107223,180,217.9,0.518586507572,-14235,0.243689765948,633.272290218,629.958499782,0.520521816733,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:02:00.000+09:00",633.1877,633.1877,633.1877,633.1877,1,0.00238141448707,0.00218056061158,0.00191097819551,55.5748850872,632.181250029,632.240454841,-0.0592048125784,-0.252409269211,0.193204456633,631.67578,632.926744,1.11811337087,0.00122235247949,0.00566256055095,-1.06019928809,,,,,"",,,0,-0.00072285042808,-0.00187574711259,-0.00163885053358,0,0.00238141448707,0,0.00239350636493,0.000412300479437,-9.35027837376e-05,-0.000398632615907,0.00030512983217,0.00176584821669,6.4523449674,"test",633.310295,-0.000193578094289,1.00239350636,0.999806421906,169.2,214.35,0.00466526708654,-14234,0.264753907161,633.464231176,629.887328824,0.922689760823,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:03:00.000+09:00",631.68,632.73,631.68,632.73,29,-0.00072285042808,0.0012184315463,0.00274167987322,52.6779791195,632.265673101,632.276717446,-0.0110443444199,-0.204136284253,0.193091939833,631.76228,632.869344,1.14594098724,0.00117913643038,0.00575049063885,-0.890108762176,,,,,"",,,0,0.0008692491268,-0.00115373065921,-0.00146982125077,0,-0.00238112648114,0.00165827605306,0.00153177869372,-0.000220178147861,-1.74550668056e-05,-0.000322627794246,0.00030517272744,0.00181110582277,9.81739411774,"test",633.265961667,-0.000846345294252,1.00153177869,0.999153654706,72,210.55,0.137734504868,-14263,0.287580147233,633.578751539,629.945808461,0.766373565304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:04:00.000+09:00",632.46,633.28,632.4,633.28,90,0.0008692491268,0.0020253164557,0.00294574134491,55.6684217706,632.421723393,632.351034672,0.0706887214525,-0.149171283112,0.219860004564,631.85528,632.836344,1.12694520244,0.00118451881326,0.00609038093892,-0.516165437935,,,,,"",,,0,-0.00196358640728,-0.00167382516422,-0.00236862051541,0,-0.000426722298611,0.00139079860288,0.00225482012273,0.000701059609181,0.00011162317056,-0.000235553440993,0.000347176611553,0.00177953701749,10.9507398779,"test",633.240795,6.19116776897e-05,1.00225482012,1.00006191168,71.6,183.8,0.489662676823,-14173,0.183895538629,633.779399677,629.931160323,0.870226451407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:05:00.000+09:00",632.34,632.45,631.75,632.0365,178,-0.00196358640728,-0.000717007383516,0.0021508530475,48.2451754907,632.362458256,632.327735807,0.034722448601,-0.112392536769,0.14711498537,631.923105,632.78457,1.15573483083,0.00123988946063,0.00584799344673,-0.0280653542298,,,,,"",,,0,0.000274509462665,0.000511837528371,-0.00116528080261,1,-0.00148433552299,0.00110535624053,0.000179444301218,-0.00118218748602,5.49374104201e-05,-0.000177826022341,0.000232763432761,0.0018285887458,11.6307395846,"test",633.199236667,-0.00183628880033,1.0001794443,0.9981637112,82.2,183.1,0.972146368105,-14351,0.188421627526,633.770846088,630.075363912,0.530684764416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:06:00.000+09:00",631.9905,632.21,631.9905,632.21,184,0.000274509462665,0.000833645462268,0.0028871016355,49.2617949823,632.33900314,632.319014636,0.0199885032205,-0.0859163287714,0.105904831992,632.014105,632.71972,1.08886091435,0.00123338080008,0.00541432671435,-0.0041306494349,,,,,"",,,0,-0.000332168108698,0.000122427674349,-0.00234099428987,1,-7.27806068163e-05,0.000347290069482,0.000309953525484,-0.000805601570313,3.16168729069e-05,-0.000135898402068,0.000167515274975,0.0017223089074,11.6641659715,"test",633.14457,-0.00147607678291,1.00030995353,0.998523923217,96.4,184.75,0.995940460081,-14167,0.277401894452,633.725070426,630.303139574,0.557246919485,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:07:00.000+09:00",632.21,632.21,631.78,632,21,-0.000332168108698,-0.00187574711259,0.00255397452371,48.0319722662,632.28684881,632.295383923,-0.00853511214279,-0.0704400854457,0.0619049733029,632.094605,632.64172,1.04179942046,0.00123745014362,0.00487513070029,-0.81666672245,,,,,"",,,0,0,7.91139240506e-05,-0.00158227848101,1,0,0.000680153746382,-0.000149669051518,-0.0010143497966,-1.35049242766e-05,-0.000111455831401,9.79509071248e-05,0.00164841680453,9.49348717563,"test",633.08457,-0.00171315184636,0.999850330948,0.998286848154,100.4,169.6,0.123820754717,-14188,0.295990566038,633.635376907,630.553833093,0.46929947919,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:08:00.000+09:00",631.9,632.5,631.9,632,31,0,-0.00115373065921,0.00304723209751,48.0319722662,632.242718224,632.273503632,-0.0307854078018,-0.0625091499169,0.0317237421151,632.190605,632.56972,1.010242319,0.00122974680188,0.00390954941397,-0.684273662262,,,,,"",,,0,0.000348101265823,0,-0.000775316455696,0,-0.000158227848101,0.000949367088608,-0.000301499260654,-0.000900643805714,-4.87110882939e-05,-9.89068827799e-05,5.0195794486e-05,0.00159848468197,9.88292763857,"test",633.028236667,-0.00162431406233,0.999698500739,0.998375685938,100.8,147.55,0.210098271772,-14188,0.50016943409,633.426395205,630.954814795,0.422881327557,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:09:00.000+09:00",632.03,632.22,632,632.22,29,0.000348101265823,-0.00167382516422,0.00174293319812,49.5618754923,632.239223113,632.2695404,-0.0303172872178,-0.0560707773771,0.0257534901593,632.245605,632.51752,0.953796439073,0.00118228086123,0.00358729058005,-0.754077231846,,,,,"",,,0,0.000221441903135,-0.000347980133498,-0.00191389073424,0,4.74683544303e-05,0.000348101265823,-4.04985021603e-05,-0.000470374322596,-4.79536984243e-05,-8.86887118046e-05,4.07350133803e-05,0.00150864641908,9.81658780568,"test",632.981903333,-0.00120367316873,0.999959501498,0.998796326831,88.6,113.3,0.255957634598,-14159,0.34907325684,633.379629352,631.111580648,0.48871055989,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:10:00.000+09:00",632.3626,632.3626,632.36,632.36,85,0.000221441903135,0.000511837528371,0.00209178498986,50.5593502931,632.257804172,632.276241111,-0.0184369387578,-0.0485440096532,0.0301070708955,632.311605,632.47472,0.895853836282,0.00118155705877,0.00313201885035,-0.224416534886,,,,,"",,,0,-0.000114808020748,4.3013473338e-05,-0.00162881902714,1,0.000225554395622,4.11249248684e-06,7.65366310176e-05,-0.000181382743646,-2.91557637386e-05,-7.67664141521e-05,4.76106504135e-05,0.0014166832758,10.892128713,"test",632.933403333,-0.00090594576035,1.00007653663,0.99909405424,70,110.05,0.77237619264,-14074,0.466151749205,633.301810933,631.321399067,0.524436836007,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:11:00.000+09:00",632.1,632.2874,631.68,632.2874,61,-0.000114808020748,0.000122427674349,0.000818810513508,50.0070597685,632.262357377,632.277067695,-0.0147103188674,-0.0417772714961,0.0270669526287,632.33747,632.433468,0.880435705119,0.0011572119988,0.00303256781261,-0.436780028319,,,,,"",,,0,-0.000375462171158,-0.000533618098352,-0.00149836925423,0,-0.000411158201025,0.000960528812702,-7.91824023967e-05,-0.000230961844037,-2.32652411979e-05,-6.60732310909e-05,4.2807989893e-05,0.00139246125278,10.5602438287,"test",632.879518333,-0.000935594084152,0.999920817598,0.999064405916,45.4,109.8,0.555555555556,-14135,0.409380692168,633.296273129,631.378666871,0.47388932176,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:12:00.000+09:00",632.11,632.23,631.5227,632.05,241,-0.000375462171158,7.91139240506e-05,-0.000711462450593,48.1546662106,632.229687011,632.260247866,-0.0305608552055,-0.039533988238,0.00897313303243,632.31497,632.378468,0.872168869039,0.00113135241167,0.00304784498125,1.1098529473,,,,,"",,,0,-7.91076655328e-05,-0.000158215331065,-0.00014397595127,0,-0.000280568614842,0.00111863687304,-0.000419047488311,-0.000519416799625,-4.83519582399e-05,-6.25488303741e-05,1.41968721342e-05,0.0013799048636,11.9337720034,"test",632.825185,-0.00122495914887,0.999580952512,0.998775040851,89.4,113.6,2.12147887324,-14376,0.21698943662,633.278569004,631.351370996,0.362510235629,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:13:00.000+09:00",632.06,632.38,632,632,62,-7.91076655328e-05,0,-0.00157977883096,47.7534479882,632.194350548,632.240970246,-0.0466196987159,-0.0409511303335,-0.00566856838232,632.26497,632.332468,0.837013949822,0.00111539054179,0.00290692308352,-0.391967761158,,,,,"",,,0,0,9.49367088607e-05,-0.0029746835443,1,1.58215331065e-05,0.000601218258049,-0.000419080626909,-0.0005257803716,-7.37653460694e-05,-6.47960922999e-05,-8.9692537695e-06,0.00132438916111,10.5760492995,"test",632.765185,-0.00120927165106,0.999580919373,0.998790728349,95.6,106.4,0.582706766917,-14438,0.105733082707,633.183942818,631.345997182,0.355833603137,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:14:00.000+09:00",632.01,632.01,632,632,25,0,-0.000347980133498,0,47.7534479882,632.164450463,632.223120599,-0.0586701350991,-0.0444949312866,-0.0141752038124,632.26497,632.292468,0.777941524835,0.00106087764008,0.00290692308352,-0.726891514829,,,,,"",,,0,0.000612658227848,-0.000775316455696,-0.00251582278481,0,1.58227848102e-05,1.58227848101e-05,-0.000419080626909,-0.000462551769635,-9.28324922454e-05,-7.0403372289e-05,-2.24291199564e-05,0.00123092013423,9.66782850815,"test",632.716351667,-0.00113218453226,0.999580919373,0.998867815468,94.8,107,0.233644859813,-14438,0.111214953271,633.183942818,631.345997182,0.355833603137,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:15:00.000+09:00",632,632.3872,632,632.3872,60,0.000612658227848,4.3013473338e-05,0.000866042035959,51.3908788934,632.198719623,632.235274628,-0.0365550053698,-0.0429069461033,0.00635194073348,632.29233,632.266334,0.750031415918,0.00106728694278,0.00284394489647,-0.372047367861,,,,,"",,,0,-0.000691348591496,-0.00118155459187,-0.00140293794688,0,0,0.000612658227848,0.000150041358243,0.000191163111968,-5.78047837935e-05,-6.78491691534e-05,1.00443853599e-05,0.00118603193727,10.5438727818,"test",632.679051667,-0.000461294973965,1.00015004136,0.999538705026,89.8,101.85,0.589101620029,-14378,0.226313205695,633.191432272,631.393227728,0.552758180522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:16:00.000+09:00",632,632,631.95,631.95,6,-0.000691348591496,-0.000533618098352,-0.0019022216382,47.3798117099,632.160455066,632.214143174,-0.0536881087969,-0.045063178642,-0.00862493015491,632.23211,632.225734,0.727686314781,0.000969315515097,0.00258680656882,-0.828359505321,,,,,"",,,0,0,-0.00145581137748,-0.00306986312208,0,-0.000612283107564,7.90654839313e-05,-0.000446212705014,-0.000436132199579,-8.49562604587e-05,-7.1308139318e-05,-1.36481211408e-05,0.00115149349597,8.24083344549,"test",632.620676667,-0.00106015609575,0.999553787295,0.998939843904,78.8,100.15,0.0599101347978,-14384,0.207189216176,633.049841088,631.414378912,0.327504417844,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:17:00.000+09:00",631.5474,631.95,631.5474,631.95,84,0,-0.000158215331065,0.000221585603267,47.3798117099,632.128077363,632.194577013,-0.0664996501282,-0.0493504729392,-0.017149177189,632.23911,632.193134,0.704465863725,0.000850286434317,0.00254796822794,-0.155398226316,,,,,"",,,0,0.000174064403829,0.000316480734235,-0.00253184587388,1,-0.000637075718016,0.000637075718016,-0.000457279525147,-0.000384588169222,-0.000105229290495,-7.80923695534e-05,-2.71369209415e-05,0.00111474936898,10.8796459139,"test",632.554843333,-0.000956191134583,0.999542720475,0.999043808865,47.4,101.6,0.826771653543,-14384,0.231299212598,633.044572582,631.433647418,0.320531700462,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:18:00.000+09:00",632,632.06,631.75,632.06,28,0.000174064403829,9.49367088607e-05,0.000158237863156,48.5515433074,632.117603923,632.184608346,-0.0670044229647,-0.0528812629443,-0.0141231600204,632.24411,632.173334,0.676289730602,0.000849556429254,0.0025296903835,-0.782615347733,,,,,"",,,0,-0.000870170553428,-0.00041135335253,-0.00325918425466,0,7.91201835588e-05,0.000490545138065,-0.000291200814825,-0.000179276780441,-0.000106009592388,-8.36649415314e-05,-2.23446508565e-05,0.00106997710756,9.78124533951,"test",632.495843333,-0.000689084897438,0.999708799185,0.999310915103,40.6,77.25,0.362459546926,-14356,-0.011003236246,633.043800923,631.444419077,0.384886776372,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:19:00.000+09:00",632.11,632.4088,631.5,631.51,197,-0.000870170553428,-0.000775316455696,-0.000775316455696,43.3533428652,632.024126396,632.134637357,-0.110510960965,-0.0644072025485,-0.0461037584166,632.21961,632.128134,0.692897606988,0.000870631626453,0.00270835239732,1.68114434086,,,,,"",,,0,0.000205855805925,0.000427546673845,-0.00448132254438,1,7.91064139483e-05,0.00143783817992,-0.00112241061298,-0.000977861871277,-0.000174994791793,-0.000101989204523,-7.30055872696e-05,0.00109720765623,11.7313255438,"test",632.44051,-0.00147130043899,0.998877589387,0.998528699561,75,82.5,2.38787878788,-14553,-0.185454545455,633.075746748,631.363473252,0.0855743831223,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:20:00.000+09:00",631.96,632.41,631.64,631.64,53,0.000205855805925,-0.00118155459187,-0.00134389476513,44.8561808714,631.965030027,632.097997553,-0.132967525371,-0.0781192671129,-0.0548482582576,632.17711,632.108934,0.70769063506,0.00085268104785,0.00279105400863,-0.382749750739,,,,,"",,,0,-0.000965739978469,-0.000538281299474,-0.00574694446204,0,0.000712577789742,0.00121929977356,-0.000849619499827,-0.000741856307951,-0.000210511565719,-0.000123676884163,-8.68346815554e-05,0.00112040186666,10.418641396,"test",632.392843333,-0.00119046782592,0.9991503805,0.998809532174,73.6,78.9,0.671736375158,-14500,-0.239543726236,633.059330229,631.294889771,0.195591881347,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:23:00.000+09:00",632.19,632.19,631.03,631.03,3,-0.000965739978469,-0.00145581137748,-0.00103437893096,39.5535163875,631.821179254,632.018886623,-0.197707368989,-0.102036887488,-0.0956704815007,632.14444,632.056334,0.739998446841,0.000833193582116,0.00314553445987,-1.01840495129,,,,,"",,,0,0.00177487599639,-0.000475413213318,-0.00424702470564,0,0.000870749160915,0.00183648913938,-0.00176295151785,-0.00162380146324,-0.000313308985292,-0.000161698948526,-0.000151610036766,0.00117268346488,7.5464937911,"test",632.33751,-0.0020677406912,0.998237048482,0.997932259309,73,73.4,0.0408719346049,-14503,-0.182561307902,633.13865606,631.15022394,-0.060461676813,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:24:00.000+09:00",632.15,632.15,632.15,632.15,1,0.00177487599639,0.000316480734235,-0.00163885053358,51.0057423254,631.871767061,632.028598725,-0.156831663915,-0.112995842773,-0.0438358211415,632.092555,632.031934,0.767141414924,0.000751083795093,0.00275843867513,-1.04733691013,,,,,"",,,0,-0.000553666060271,-0.00181918848375,-0.00498299454243,0,0.00177487599639,0,9.08806780677e-05,0.000186803852224,-0.000248092484244,-0.000178748465987,-6.93440182575e-05,0.0012135433282,6.4507073609,"test",632.293343333,-0.000226703846948,1.00009088068,0.999773296153,56.4,73.4,0.0136239782016,-14502,-0.182561307902,632.964349275,631.220760725,0.532946419613,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:25:00.000+09:00",631.8,631.8,631.8,631.8,33,-0.000553666060271,-0.00041135335253,-0.00146982125077,47.948508384,631.860725975,632.011665486,-0.150939511348,-0.120584576488,-0.0303549348595,632.046055,631.987934,0.737345599572,0.000744741313678,0.00262319930437,-0.588366252704,,,,,"",,,0,-3.16555872111e-05,-0.000459006014562,-0.002849002849,0,-0.000553666060271,0,-0.000389299162701,-0.000297369601363,-0.000238903943254,-0.000190858778867,-4.80451643867e-05,0.0011670553966,9.9451284117,"test",632.251676667,-0.000714393782312,0.999610700837,0.999285606218,57.4,73.6,0.448369565217,-14535,-0.184782608696,632.875046386,631.217063614,0.351593753455,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:26:00.000+09:00",631.78,631.78,631.34,631.78,153,-3.16555872111e-05,0.000427546673845,-0.00236862051541,47.7722976484,631.848306594,631.99450508,-0.146198485703,-0.125707358331,-0.0204911273719,631.971055,631.954534,0.717535199603,0.00071293791321,0.00193632103674,1.07261594853,,,,,"",,,0,-0.000759758143658,-0.00121877868878,-0.00360885118237,0,-3.16555872111e-05,0.000696422918645,-0.000302316060978,-0.00027618126085,-0.000231407271049,-0.000198973310854,-3.24339601948e-05,0.00113573585679,11.4789894989,"test",632.214676667,-0.000687545991432,0.999697683939,0.999312454009,48.6,76.75,1.99348534202,-14688,-0.335504885993,632.582904424,631.359205576,0.343870899896,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:27:00.000+09:00",631.5,631.5,631.3,631.3,105,-0.000759758143658,-0.000538281299474,-0.00116528080261,43.6282827603,631.763951733,631.943060259,-0.179108525603,-0.136387591786,-0.0427209338175,631.93423,631.920534,0.700568399631,0.000595800330268,0.00214219030593,0.472010739894,,,,,"",,,0,-0.000902898780294,4.75209884367e-05,-0.00331062886108,1,-0.000443192250467,0.000316565893191,-0.00100363292553,-0.000981981066626,-0.000283713805803,-0.000216042439071,-6.76713667314e-05,0.00110972342726,11.1017566214,"test",632.174778333,-0.00138376025636,0.998996367074,0.998616239744,59,73.1,1.43638850889,-14793,-0.302325581395,632.611091691,631.257368309,0.0314921728687,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:28:00.000+09:00",631,632.3527,630.73,630.73,360,-0.000902898780294,-0.000475413213318,-0.00234099428987,39.2717251741,631.604882236,631.853203944,-0.248321707569,-0.158774414942,-0.0895472926268,631.86023,631.888934,0.766434942515,0.000617788701851,0.00266908670162,3.11106329965,,,,,"",,,0,0.00042807540469,0.000967133321707,-0.00118909834636,1,-0.000475209884366,0.00257041026453,-0.00178873419522,-0.00183407864522,-0.000393705242448,-0.000251731192336,-0.000141974050111,0.00121515536365,12.3329863142,"test",632.120611667,-0.00219991508108,0.998211265805,0.997800084919,130.4,81.9,4.3956043956,-15153,-0.601953601954,632.703474869,631.016985131,-0.170167137745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:29:00.000+09:00",631,631,631,631,86,0.00042807540469,-0.00181918848375,-0.00158227848101,42.2152143191,631.51182343,631.790003651,-0.278180220989,-0.182655576152,-0.0955246448373,631.81023,631.876934,0.730975303764,0.000626703786079,0.00291012232222,0.0096271152676,,,,,"",,,0,0.00080824088748,0.00151980982567,-0.0029793977813,1,0.00042807540469,0,-0.00128239455699,-0.00138782404107,-0.000440856134689,-0.000289470009749,-0.00015138612494,0.00115843946714,10.9016715864,"test",632.077611667,-0.00170487238715,0.998717605443,0.998295127613,147.4,85.15,1.00998238403,-15067,-0.516147974163,632.729552527,630.890907473,0.0593331087167,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:30:00.000+09:00",631.38,632.41,631.38,631.51,28,0.00080824088748,-0.000459006014562,-0.000775316455696,47.4012773144,631.511542903,631.76926264,-0.257719737532,-0.197668408428,-0.0600513291041,631.78573,631.863734,0.779477067781,0.000655873785957,0.00292470310987,-0.644893766521,,,,,"",,,0,-0.000791753099713,-0.0022010736172,-0.00300866177891,0,0.000602218700475,0.0016323296355,-0.0004364296104,-0.000559826400798,-0.000408100802096,-0.000313009150176,-9.50916519202e-05,0.00123430676914,9.78037483935,"test",632.051945,-0.000857437437362,0.99956357039,0.999142562563,146.4,85,0.329411764706,-15039,-0.500588235294,632.709622845,630.861837155,0.350778149438,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:31:00.000+09:00",631.51,631.9988,631.01,631.01,7,-0.000791753099713,-0.00121877868878,-0.00191389073424,43.2984680855,631.434382456,631.713020963,-0.278638507045,-0.213862428151,-0.0647760788939,631.72523,631.838134,0.794428705796,0.000669187058561,0.0030392470964,-0.86201283208,,,,,"",,,0,0.00050712350042,-0.000950856563287,-0.00161645615759,0,0,0.00156577092999,-0.00113218526985,-0.00131067429368,-0.000441575422014,-0.000338920822414,-0.000102654599601,0.00125897958162,8.39345822813,"test",632.005945,-0.00157584751833,0.99886781473,0.998424152482,117.2,83.9,0.0834326579261,-15046,-0.528605482718,632.685214536,630.765245464,0.127478374104,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:32:00.000+09:00",631,631.33,631,631.33,61,0.00050712350042,4.75209884367e-05,-0.00162881902714,46.4906359823,631.418323617,631.68464904,-0.26632542325,-0.224355027171,-0.0419703960791,631.67373,631.806134,0.761255226811,0.00067878132071,0.00293896270241,-0.24286989055,,,,,"",,,0,1.58395767664e-05,0.000269272805031,-0.00227868151363,1,-1.58476093881e-05,0.000522971109808,-0.00054415750359,-0.000753607751456,-0.000421848198644,-0.000355368867583,-6.64793310616e-05,0.0012057960604,10.5587285356,"test",631.984778333,-0.00103606662024,0.999455842496,0.99896393338,108.4,82.7,0.737605804111,-14985,-0.550785973398,632.601962766,630.745497234,0.314847087667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:33:00.000+09:00",631.34,631.34,631.34,631.34,40,1.58395767664e-05,0.000967133321707,-0.00149836925423,46.5918249991,631.40627383,631.659119481,-0.252845651921,-0.230053152121,-0.0227924997997,631.62636,631.782934,0.707594139182,0.000679055764668,0.00283142738196,-0.464223491774,,,,,"",,,0,0.000980454271866,-0.00210663034181,-0.000950359552698,0,1.58395767664e-05,0,-0.0004533692989,-0.000701085730815,-0.000400490467768,-0.000364388684577,-3.61017831909e-05,0.00112078141601,10.1367635963,"test",631.946111667,-0.000959119227853,0.999546630701,0.999040880772,44.4,81.65,0.489895897122,-14945,-0.496019595836,632.520562085,630.732157915,0.339879595081,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:34:00.000+09:00",631.8397,631.959,631.34,631.959,72,0.000980454271866,0.00151980982567,-0.00014397595127,52.570775319,631.491308625,631.681332853,-0.190024228208,-0.222047367338,0.0320231391307,631.62181,631.782514,0.701265986383,0.000712510137659,0.00280682376836,-0.014645847655,,,,,"",,,0,-0.00290999890816,-0.002546051247,-0.002055513095,0,0.000791491114138,0.000980454271866,0.000533847936631,0.000279346129545,-0.000300690754001,-0.00035136356526,5.06728112594e-05,0.00110967006781,10.7255126149,"test",631.922595,5.76099039469e-05,1.00053384794,1.0000576099,41.6,73.2,0.983606557377,-14873,-0.339480874317,632.508235554,630.735384446,0.690196457166,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:35:00.000+09:00",631.34,631.8888,630.12,630.12,188,-0.00290999890816,-0.0022010736172,-0.0029746835443,38.7069771685,631.280338067,631.565678568,-0.285340500476,-0.234705993966,-0.0506345065099,631.52781,631.764914,0.782532701641,0.000953289784575,0.00342977533718,1.26761938207,,,,,"",,,0,0.000460229797499,-0.000190439916206,-4.14206817749e-05,0,-0.000979493922865,0.00279891575245,-0.0022292129938,-0.00260368052031,-0.000452835175007,-0.000372478248533,-8.03569264742e-05,0.00124187885108,11.6823606817,"test",631.857928333,-0.00275050490847,0.997770787006,0.997249495092,73.6,79.5,2.36477987421,-15061,-0.391823899371,632.610809254,630.444810746,-0.149958896619,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:36:00.000+09:00",630.84,630.84,630.2139,630.41,113,0.000460229797499,-0.000950856563287,-0.00251582278481,41.3343556674,631.146439903,631.480072748,-0.33363284484,-0.254491364141,-0.0791414806993,631.44831,631.744714,0.778066080095,0.000962110395974,0.00368406439366,0.342602218668,,,,,"",,,0,0.00172903348614,-0.00274424580828,0.000396567313336,0,0.00114263949724,0.000993620262807,-0.00164433095086,-0.00211274264813,-0.000529231523675,-0.000403691826177,-0.000125539697497,0.00123422229992,11.1737722578,"test",631.807261667,-0.0022115315088,0.998355669049,0.997788468491,94.8,83.9,1.34684147795,-14948,-0.303933253874,632.611458118,630.285161882,0.0536638953192,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:37:00.000+09:00",630.55,631.5,630.5,631.5,105,0.00172903348614,0.000269272805031,-0.00140293794688,50.0084031305,631.200833764,631.481548841,-0.280715076523,-0.259736106617,-0.0209789699059,631.40395,631.761114,0.800347074374,0.00103308234611,0.00342515956652,0.222101148067,,,,,"",,,0,-0.00235946159937,-0.00552652414885,-0.00150435471101,0,0.000222077695468,0.00158626925334,0.000152121316314,-0.000413311288418,-0.000444521102966,-0.000411300248008,-3.32208549579e-05,0.00126737462292,11.1020733731,"test",631.782261667,-0.000446770483746,1.00015212132,0.999553229516,103.6,86.15,1.21880441091,-14843,-0.269878119559,632.48527964,630.32262036,0.544412913723,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:38:00.000+09:00",630.41,630.41,630.01,630.01,613,-0.00235946159937,-0.00210663034181,-0.00306986312208,41.0692027016,631.01762857,631.372545223,-0.35491665318,-0.27877221593,-0.0761444372507,631.30695,631.753514,0.849607997633,0.0011415504338,0.00382876306038,3.52497087699,,,,,"",,,0,0.000539673973429,-0.00263487881145,0.000126982111395,0,-0.00172604908947,0.000633412509897,-0.00205438891493,-0.00275980103215,-0.000563350824876,-0.000442488557213,-0.000120862267663,0.00134856271747,12.8641032176,"test",631.743928333,-0.00274466956558,0.997945611085,0.997255330434,218.2,116.5,5.26180257511,-15456,-0.46008583691,632.515512365,630.098387635,-0.0365672627254,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:39:00.000+09:00",630.42,630.47,630,630.35,115,0.000539673973429,-0.002546051247,-0.00253184587388,43.5489369742,630.914916482,631.296801132,-0.381884650241,-0.299394702792,-0.0824899474487,631.22695,631.752714,0.822493140659,0.0011511873081,0.00392613538079,-0.0216840335796,,,,,"",,,0,-0.000555247084953,-0.00214166732768,0.000412469263108,0,0.0006507833209,0.000746019904446,-0.00138927845207,-0.00222035294652,-0.000605829539526,-0.000474965817073,-0.000130863722454,0.00130481976784,11.1912211439,"test",631.723095,-0.00217357100107,0.998610721548,0.997826428999,226.8,118.05,0.974163490047,-15341,-0.405336721728,632.466091231,629.987808769,0.14614606545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:40:00.000+09:00",630.25,630.429,629.78,630,966,-0.000555247084953,-0.000190439916206,-0.00325918425466,41.6079912646,630.7741601,631.200741789,-0.42658168896,-0.324832100025,-0.101749588935,631.12395,631.751114,0.81010077347,0.00115265226176,0.0040771486938,3.47527450196,,,,,"",,,0,-0.00209523809524,0,0.000952380952381,0,-0.000158642024272,0.00102958673753,-0.00178087046134,-0.00277184157051,-0.000677113792,-0.000515606507977,-0.000161507284023,0.0012858742436,13.3188852968,"test",631.686928333,-0.00267051328383,0.998219129539,0.997329486716,382.4,164.95,5.856320097,-16307,-0.591391330706,632.410543094,629.837356906,0.0632068891549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:41:00.000+09:00",629.86,629.9279,628,628.68,1746,-0.00209523809524,-0.00274424580828,-0.00448132254438,35.2305580145,630.451981623,631.014020175,-0.5620385519,-0.3722733904,-0.1897651615,630.98245,631.702314,0.895093575365,0.00121925526683,0.00524672532924,3.62480361882,,,,,"",,,0,-0.00106572501113,0.00130432016288,0.00241776420436,1,-0.000222222222222,0.00306015873016,-0.00364899213916,-0.00478439596154,-0.000893997823853,-0.000592150840492,-0.000301846983362,0.00142376658294,13.9087060306,"test",631.626761667,-0.00466535277715,0.996351007861,0.995334647223,709,242.4,7.20297029703,-18053,-0.721947194719,632.637745801,629.327154199,-0.195479925131,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:42:00.000+09:00",628.01,629.66,628.01,628.01,109,-0.00106572501113,-0.00552652414885,-0.00574694446204,32.5070290035,630.076292143,630.791500162,-0.715208019424,-0.440860316205,-0.274347703219,630.80095,631.641714,0.949015462839,0.00122831294825,0.00656611094772,-0.329217467962,,,,,"",,,0,0.000541392652983,0.00191079759876,0.00356682218436,1,-0.00106572501113,0.00262454666921,-0.00442445433857,-0.00574964243099,-0.00113884813844,-0.000701995694663,-0.000436852443781,0.00151114705632,11.1339185806,"test",631.544761667,-0.00559700892355,0.995575545661,0.994402991076,709.8,245.2,0.444535073409,-18162,-0.746737357259,632.871904512,628.729995488,-0.173831796903,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:43:00.000+09:00",629.06,629.32,628.3,628.35,551,0.000541392652983,-0.00263487881145,-0.00424702470564,35.2428580394,629.810708736,630.610648298,-0.799939562135,-0.512676165391,-0.287263396744,630.66695,631.573312,0.974800072636,0.00123061311351,0.00737474383024,0.670996427615,,,,,"",,,0,0.00103445531949,0.00259409564733,0.0037558685446,1,0.00167194789892,0.00162417795895,-0.00367380913175,-0.00510362287126,-0.0012730795928,-0.000815908594559,-0.00045717099824,0.00155136480088,12.7548350335,"test",631.475595,-0.00494966871998,0.996326190868,0.99505033128,697.4,272.6,2.02127659574,-17611,-0.570066030814,632.992453599,628.341446401,0.00183908535469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:44:00.000+09:00",628.1133,629.6249,628.0597,629,329,0.00103445531949,-0.00214166732768,-0.00498299454243,40.2308591835,629.685984315,630.491341017,-0.805356701727,-0.571212272658,-0.234144429069,630.50945,631.503312,1.01697149602,0.00118039616092,0.00738792052555,0.0974890307782,,,,,"",,,0,0.00158982511924,0.000190779014309,0.00240063593005,1,-0.000376700883266,0.00249096840933,-0.00239401645764,-0.00396405205235,-0.00128037631435,-0.000908127619489,-0.000372248694863,0.00161680682992,12.2401938397,"test",631.425928333,-0.00384198403087,0.997605983542,0.996158015969,740.2,289,1.1384083045,-17282,-0.480968858131,632.838526854,628.180373146,0.175955304424,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:45:00.000+09:00",629.56,630,629.5,630,126,0.00158982511924,0,-0.002849002849,46.9951988559,629.734294421,630.454945386,-0.720650965491,-0.601100011225,-0.119550954266,630.41945,631.443312,1.0157592463,0.00124349547648,0.00717221763552,-0.411012765928,,,,,"",,,0,-0.000793650793651,-0.000619047619048,0.00142857142857,0,0.000890302066773,0.000794912559618,-0.000665350664546,-0.00228573487528,-0.00114389042141,-0.000954127001944,-0.00018976341947,0.00161231626397,11.2820143239,"test",631.409261667,-0.00223193062285,0.999334649335,0.997768069377,572.2,293.65,0.429082240763,-17156,-0.446279584539,632.680202749,628.158697251,0.40723222602,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:46:00.000+09:00",628.04,629.5,628.04,629.5,253,-0.000793650793651,0.00130432016288,-0.00360885118237,44.2958083624,629.698249125,630.384208691,-0.685959565699,-0.61807192212,-0.0678876435791,630.30545,631.393312,1.08320501442,0.0012511846334,0.00699362284811,-0.112230705044,,,,,"",,,0,-0.000460683081811,0.000778395552026,0.00238284352661,1,-0.00311111111111,0.00231746031746,-0.00127787249817,-0.00299862536396,-0.00108968954043,-0.000981845785734,-0.000107843754693,0.00172073870441,11.9783216211,"test",631.377261667,-0.0029732804468,0.998722127502,0.997026719553,273.6,298.65,0.847145488029,-17409,-0.455549974887,632.509509298,628.101390702,0.317280324387,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:47:00.000+09:00",629.9988,629.9988,629,629.21,192,-0.000460683081811,0.00191079759876,-0.00331062886108,42.7616187547,629.623133875,630.297230269,-0.674096394173,-0.62927681653,-0.0448195776425,630.20095,631.340712,1.07717608482,0.00124594206551,0.00699369907849,-0.273993487323,,,,,"",,,0,0.00122375677437,0.00108294528059,0.00281305128653,1,0.000792374900715,0.00158665607625,-0.00157243495111,-0.003374900366,-0.00107133769993,-0.00100010619114,-7.12315087848e-05,0.00171195004025,11.7019687138,"test",631.352761667,-0.00339392142835,0.998427565049,0.996606078572,290.2,303,0.633663366337,-17601,-0.463366336634,632.404667902,627.997232098,0.275164053606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:48:00.000+09:00",629.96,630,629.12,629.98,274,0.00122375677437,0.00259409564733,-0.00118909834636,47.9194743019,629.678036356,630.273731731,-0.595695374952,-0.622560528215,0.0268651532622,630.16345,631.277224,1.06309207876,0.0012689664424,0.00695668529601,-0.0609955365581,,,,,"",,,0,-0.00136512270231,0.00120638750437,0.00288898060256,1,0.00119197088412,0.00139857917071,-0.000291114948034,-0.00205491969405,-0.000945578232567,-0.000988222686775,4.26444542084e-05,0.00168750131554,12.0588219725,"test",631.345928333,-0.0021635180842,0.999708885052,0.997836481916,234.8,298.7,0.917308336123,-17327,-0.363910277871,632.355374403,627.971525597,0.458153210093,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:49:00.000+09:00",629.944,629.9997,629.12,629.12,102,-0.00136512270231,0.000190779014309,-0.0029793977813,43.2335512589,629.592184609,630.188270121,-0.596085512316,-0.617265525035,0.0211800127188,630.06945,631.223424,1.04999264457,0.00129449971363,0.00698839301338,-0.488206087646,,,,,"",,,0,0.000778865717192,0.0024478636826,0.0030518819939,1,-5.71446712595e-05,0.0013963935363,-0.00150689737457,-0.00333229712337,-0.000947490959302,-0.000981157052764,3.36660934621e-05,0.00166898627379,11.0693104142,"test",631.324761667,-0.00349227814358,0.998493102625,0.996507721856,189.4,299.5,0.340567612688,-17429,-0.394323873122,632.271036471,627.867863529,0.284371403886,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:50:00.000+09:00",629.61,629.9505,629.61,629.61,9,0.000778865717192,-0.000619047619048,-0.00300866177891,46.4468453674,629.594925438,630.145435297,-0.550509859113,-0.603914391851,0.0534045327376,629.97445,631.176424,1.03431459853,0.00129342974901,0.00668811740851,-0.714584503159,,,,,"",,,0,0.000603548228268,0.000768571020155,0.00347643779483,1,0.000778865717192,0.000541232197355,-0.000578515525511,-0.00248175302568,-0.000874366447663,-0.000959188055861,8.48216081981e-05,0.00164278616687,8.64250161793,"test",631.316928333,-0.0027037582183,0.999421484474,0.997296241782,166,298.55,0.0301457042371,-17420,-0.398760676604,632.081121543,627.867778457,0.413500991359,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:51:00.000+09:00",629.2,629.99,629,629.99,23,0.000603548228268,0.000778395552026,-0.00161645615759,48.8642831222,629.65570614,630.133921572,-0.478215431571,-0.578774599795,0.100559168224,629.92345,631.136224,1.03114927006,0.00129455260441,0.00651703634803,-0.682953586728,,,,,"",,,0,-0.0001565104208,0.00106350894459,0.00104763567676,1,-0.000651196772605,0.00157240196312,0.000105647757676,-0.00181612773346,-0.000759084162559,-0.000918704423554,0.000159620260994,0.0016367708536,9.581267174,"test",631.298095,-0.00207207183161,1.00010564776,0.997927928168,120,299.35,0.0768331384667,-17397,-0.392684148989,631.97606701,627.87083299,0.516211012496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:52:00.000+09:00",629.9098,629.9098,629.12,629.8914,90,-0.0001565104208,0.00108294528059,-0.00227868151363,48.2555934895,629.691966734,630.115957011,-0.423990276869,-0.547817735209,0.123827458341,629.85152,631.084252,1.01963860791,0.00128756333068,0.00618751267235,-0.521996725301,,,,,"",,,0,0.00134721636142,0.00104557706297,0.00133134060887,1,-0.000127303607994,0.00125367069319,6.33165098971e-05,-0.00189016283677,-0.000673116471933,-0.000869701880688,0.000196585408756,0.001618753023,10.9453747335,"test",631.278951667,-0.002198000841,1.00006331651,0.997801999159,99.6,300.8,0.29920212766,-17487,-0.415890957447,631.800127131,627.902912869,0.510232950339,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:53:00.000+09:00",629.99,630.74,629.99,630.74,2560,0.00134721636142,0.00120638750437,-0.000950359552698,53.6114172015,629.853202621,630.162182417,-0.308979796383,-0.500050147444,0.191070351061,629.82152,631.065384,1.00742156449,0.00132634833408,0.00594780621855,3.3770913527,,,,,"",,,0,-0.000126835146019,-0.0010305355614,-0.000190252719029,0,0.000156534920147,0.00119068144128,0.00145831790568,-0.000515610597966,-0.000489868719889,-0.000792799168348,0.000302930448459,0.00159720576543,14.29465689,"test",631.261783333,-0.000826572029401,1.00145831791,0.999173427971,556.8,426.8,5.99812558575,-14927,0.00210871602624,631.694548177,627.948491823,0.745185847033,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:54:00.000+09:00",630.66,631.8,630.66,630.66,331,-0.000126835146019,0.0024478636826,-0.002055513095,53.0539081946,629.977325295,630.199057794,-0.221732499177,-0.444386617791,0.222654118613,629.75657,631.01483,1.01689145274,0.00130526164908,0.00523598607173,-0.173473155745,,,,,"",,,0,-0.000897631053182,-7.92820220086e-05,4.75692132054e-05,0,-0.000126835146019,0.00180740083077,0.00143457018638,-0.000562316419726,-0.000351588017596,-0.000704637392241,0.000353049374645,0.00161242421073,12.2488900559,"test",631.231116667,-0.00090476633928,1.00143457019,0.999095233661,602.6,439.75,0.752700397953,-15258,-0.0437748720864,631.405268315,628.107871685,0.773982811782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:55:00.000+09:00",630.66,630.66,630.0939,630.0939,465,-0.000897631053182,0.000768571020155,-4.14206817749e-05,49.158266452,629.995259865,630.191268328,-0.196008462915,-0.394710986816,0.198702523901,629.755265,630.962108,0.98469206326,0.00115368853698,0.00523246605555,0.018262280366,,,,,"",,,0,0.000898437518599,0.000803213616256,0.00135868637992,1,0,0.000897631053182,0.000537724762015,-0.00137600656044,-0.000311078178847,-0.000626432007698,0.000315353828851,0.00156277034782,12.5879096745,"test",631.182681667,-0.00172498659784,1.00053772476,0.998275013402,693.8,453.6,1.02513227513,-15723,-0.0729717813051,631.402851524,628.107678476,0.602766985262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:56:00.000+09:00",630.66,631.8,630.66,630.66,153,0.000898437518599,0.00106350894459,0.000396567313336,52.8840233202,630.097527578,630.225989192,-0.128461614414,-0.341461112335,0.212999497922,629.767765,630.909708,1.0362212016,0.00116633943837,0.00530638441239,-0.485553532429,,,,,"",,,0,-0.000174420448419,-0.00072939460248,-0.000558145434941,0,0.000898437518599,0.0018092541445,0.00141676829077,-0.000395790390976,-0.000203693930824,-0.000541434548465,0.000337740617641,0.00164307424222,11.4772151751,"test",631.160348333,-0.000792743610486,1.00141676829,0.99920725639,719.8,455.6,0.335820895522,-15570,-0.0682616330114,631.438659926,628.096870074,0.766993150263,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:57:00.000+09:00",630.66,630.9697,630,630.55,292,-0.000174420448419,0.00104557706297,-0.00150435471101,52.0853051091,630.16713872,630.249989993,-0.082851273116,-0.289739144491,0.206887871375,629.720265,630.879978,1.0314696872,0.00109874299177,0.00482201632809,-0.279282076363,,,,,"",,,0,-0.000729521846007,-0.000475775116961,0.000333042581873,0,0,0.00153759553484,0.0013176247393,-0.000523044020268,-0.000131395247191,-0.000459502251196,0.000328107004005,0.00163582537023,12.1233516879,"test",631.138848333,-0.000932993326093,1.00131762474,0.999067006674,760.2,464.95,0.628024518765,-15862,-0.109581675449,631.2385257,628.2020043,0.773251820327,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:58:00.000+09:00",630.36,630.36,630.09,630.09,93,-0.000729521846007,-0.0010305355614,0.000126982111395,48.7682255904,630.155271224,630.238138882,-0.0828676578757,-0.248364847168,0.165497189293,629.724265,630.837578,0.990650423827,0.000980317265283,0.00483294247739,-0.554934445506,,,,,"",,,0,0.000825278928407,0.000983986414639,0.000650700693552,1,-0.000301324240742,0.000428197605265,0.000580785941288,-0.00118505622695,-0.000131517176714,-0.000394173605625,0.000262656428911,0.001572236385,10.9784792247,"test",631.087775,-0.00158103997499,1.00058078594,0.998418960025,266.8,438.95,0.211869233398,-15955,-0.0568401868094,631.245975575,628.202554425,0.620172326487,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T18:59:00.000+09:00",630.49,630.61,630.49,630.61,173,0.000825278928407,-7.92820220086e-05,0.000412469263108,52.4544418908,630.225229498,630.26568415,-0.0404546526833,-0.206782808271,0.166328155588,629.737265,630.809778,0.957032536411,0.000990007491171,0.00491348292449,-0.432216222516,,,,,"",,,0,-1.58576616291e-05,-0.000158576616292,-0.000364726217472,0,0.000634829944928,0.000190448983479,0.00138587161425,-0.000316700861286,-6.41516193578e-05,-0.00032790918043,0.000263757561073,0.00151762981306,11.5999883656,"test",631.067775,-0.000725397521684,1.00138587161,0.999274602478,235.2,441.85,0.391535589001,-15782,-0.0499038135114,631.284366649,628.190163351,0.782054834737,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:00:00.000+09:00",630.79,630.79,630.2,630.6,21,-1.58576616291e-05,0.000803213616256,0.000952380952381,52.3763945059,630.282886498,630.290448287,-0.00756178932522,-0.166938604482,0.159376815157,629.767265,630.781778,0.930815926667,0.000981247400289,0.00504636752653,-0.606215876622,,,,,"",,,0,-0.000634316523945,0.000475737392959,-0.000158579130986,1,0.000285437909326,0.000935602036124,0.00132229006854,-0.000288178901706,-1.1991419799e-05,-0.000264729788268,0.000252738368469,0.00147607980759,9.49126969586,"test",631.045108333,-0.000705351055662,1.00132229007,0.999294648944,146.4,394.6,0.0532184490623,-15803,0.0638621388748,631.356283538,628.178246462,0.762028094781,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:01:00.000+09:00",630.78,631.61,630.2,630.2,127,-0.000634316523945,-0.00072939460248,0.00241776420436,49.2215630589,630.270134729,630.283748414,-0.0136136851065,-0.136273620607,0.1226599355,629.843265,630.741378,0.965043360477,0.000866662276998,0.004818755954,-0.349310718005,,,,,"",,,0,7.93398920977e-05,0.00126943827356,0.000476039352586,1,0.000285442435775,0.00223596574691,0.000566386940726,-0.000858320095816,-2.16021661481e-05,-0.000216238687094,0.000194636520946,0.0015313287218,11.2902368102,"test",631.015108333,-0.00129174139029,1.00056638694,0.99870825861,141.2,313.65,0.404909931452,-15930,0.338434560816,631.360795492,628.325734508,0.617538000706,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:02:00.000+09:00",630.25,630.54,630.23,630.25,61,7.93398920977e-05,-0.000475775116961,0.00356682218436,49.6299833895,630.267037078,630.281248532,-0.0142114531961,-0.111861187125,0.0976497339286,629.955265,630.699178,0.920397406157,0.000823093074657,0.00403295387435,-0.467443644608,,,,,"",,,0,0.000729869099564,0.00115827052757,0.00118952796509,1,7.93398920977e-05,0.000491907331006,0.000467866555572,-0.000712190558777,-2.25489142343e-05,-0.000177487008528,0.000154938094294,0.00146036875233,10.5570164409,"test",630.977775,-0.00115340829556,1.00046786656,0.998846591704,95,311.25,0.195983935743,-15869,0.368353413655,631.225555263,628.684974737,0.616010886846,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:04:00.000+09:00",630.25,630.71,630.2,630.71,4,0.000729869099564,0.000983986414639,0.0037558685446,53.3476786946,630.33518522,630.3130079,0.0221773205592,-0.085053485588,0.107230806147,630.073265,630.66763,0.891083305717,0.000828258132717,0.00341358018117,-0.521828376312,,,,,"",,,0,-0.000317102947472,0.00172821106372,0.000650061042317,1,0,0.000809202697342,0.00101057295297,6.71827726439e-05,3.51624685817e-05,-0.000134853554864,0.000170016023445,0.00141282571343,7.83353683021,"test",630.961551667,-0.000398679865678,1.00101057295,0.999601320134,77.2,283.9,0.0140894681226,-15865,0.307502641775,631.148667805,628.997862195,0.796044885234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:05:00.000+09:00",630.66,630.71,630.51,630.51,29,-0.000317102947472,-0.000158576616292,0.00240063593005,51.5656327472,630.362079802,630.327599907,0.0344798946346,-0.0611468095435,0.0956267041781,630.148765,630.63683,0.841720212452,0.000811387786659,0.00307955107973,-0.445000789667,,,,,"",,,0,0.000618546890612,0.000840589364165,-0.000444084947106,1,-7.92757368681e-05,0.000317102947472,0.000573253523714,-0.000201114165819,5.46857220894e-05,-9.69799202922e-05,0.000151665642382,0.00133498312866,9.81387953446,"test",630.916923333,-0.000644971339781,1.00057325352,0.99935502866,48.4,268.9,0.107846783191,-15894,0.258088508739,631.119052655,629.178477345,0.686148405684,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:07:00.000+09:00",630.29,630.9,630.0933,630.9,71,0.000618546890612,0.000475737392959,0.00142857142857,54.740546766,630.444836755,630.369999914,0.0748368413362,-0.0339500793675,0.108786920704,630.193765,630.61483,0.839218768705,0.000748613133653,0.00323928112062,-0.361414528726,,,,,"",,,0,0.000158503724837,0.00142463147884,-0.00103027421144,1,-0.000348923887012,0.00127944045297,0.0011206632614,0.000452209473095,0.000118619181069,-5.38121403828e-05,0.000172431321451,0.00133019300793,10.7098495726,"test",630.886423333,2.15199854756e-05,1.00112066326,1.00002151999,58.4,266.15,0.266766860793,-15823,0.25042269397,631.214452383,629.173077617,0.845960483104,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:08:00.000+09:00",630.77,631.04,630.77,631,17,0.000158503724837,0.00126943827356,0.00238284352661,55.5452151302,630.530246485,630.416666587,0.113579898252,-0.00444408384355,0.118023982096,630.268765,630.59483,0.798560285226,0.000721868443107,0.00325632253572,-0.437356791661,,,,,"",,,0,-3.16957210776e-05,-0.000554675118859,-0.000792393026941,0,-0.000206054842289,0.000427960057061,0.00116019552389,0.000642520332747,0.000179999838752,-7.04292209754e-06,0.000187042760849,0.00126554720321,9.28061242496,"test",630.848423333,0.000240274305301,1.00116019552,1.00024027431,36.4,254.35,0.0668370355809,-15806,0.315116964812,631.294944192,629.242585808,0.856290112899,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:09:00.000+09:00",630.77,630.98,630.77,630.98,11,-3.16957210776e-05,0.00115827052757,0.00281305128653,55.3333258052,630.599439334,630.458394988,0.141044345714,0.0246536020679,0.116390743646,630.357265,630.566686,0.757948836281,0.000710602779588,0.00300779320193,-0.429782238215,,,,,"",,,0,0.00129956575486,-0.000396209071603,-0.00115693048908,0,-0.000364500792393,0.000332805071315,0.000987908023873,0.000655464377006,0.00022353219708,3.9071923148e-05,0.000184460273932,0.00120122481898,8.84531350476,"test",630.830815,0.000236489715551,1.00098790802,1.00023648972,26.4,245.3,0.0448430493274,-15817,0.363636363636,631.305257148,629.409272852,0.828449450328,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:10:00.000+09:00",631.12,631.8,630.32,631.8,110,0.00129956575486,0.00172821106372,0.00288898060256,61.772204185,630.784140975,630.557773137,0.226367837648,0.064996449184,0.161371388464,630.448265,630.563686,0.809523919404,0.000716547070163,0.0035516055619,-0.232826806266,,,,,"",,,0,-0.00120291231402,-0.00186767964546,-0.002849002849,0,0.000221877080098,0.00234555770389,0.00214408552619,0.00196064890422,0.000358290341324,0.000102875038278,0.000255415303046,0.00128129775151,11.149067643,"test",630.823981667,0.00154721183991,1.00214408553,1.00154721184,47.6,237.1,0.463939266132,-15707,0.341628005061,631.567816782,629.328713218,1.10369472027,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:11:00.000+09:00",631.35,631.72,630.5,631.04,13,-0.00120291231402,0.000840589364165,0.0030518819939,54.0021807825,630.823503902,630.593493645,0.230010256256,0.0979992105985,0.132011045658,630.544265,630.545486,0.844557925161,0.000700144097603,0.00306492027346,-0.401302044877,,,,,"",,,0,0.00120245943205,-0.000554639959432,-0.00103004563895,0,-0.000712250712251,0.00193099081988,0.000786201742712,0.000784263801707,0.000364493940568,0.000155297937688,0.000209196002881,0.001338358781,9.0124405009,"test",630.807981667,0.000367811346838,1.00078620174,1.00036781135,44.4,232.65,0.0558779282184,-15720,0.367289920481,631.510548951,629.577981049,0.756516213332,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:12:00.000+09:00",631.7988,631.7988,631.7988,631.7988,1,0.00120245943205,0.00142463147884,0.00347643779483,59.4821045985,630.973549455,630.682775598,0.290773857658,0.13655414001,0.154219717648,630.653705,630.540262,0.838432359078,0.000724742852854,0.00321227131499,-0.422367075886,,,,,"",,,0,-0.00181830038297,-0.00134346567293,-0.00232479074034,0,0.00120245943205,0,0.00181572706371,0.00199596770555,0.000460231734626,0.000216135484921,0.000244096249705,0.0013270559537,6.45015252012,"test",630.804628333,0.0015760373688,1.00181572706,1.00157603737,30.4,232.25,0.0043057050592,-15719,0.366200215285,631.666620403,629.640789597,1.06524710576,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:13:00.000+09:00",630.56,631.7667,630.1986,630.65,564,-0.00181830038297,-0.000554675118859,0.00104763567676,49.8074890684,630.923772616,630.680347776,0.243424840436,0.157928280096,0.0854965603406,630.686705,630.523062,0.89284433343,0.00083652697663,0.00306396357407,0.554138680254,,,,,"",,,0,0.00012685324665,-0.00054229762943,-0.0010623959407,0,-0.00196075079598,0.00248196102937,-5.81984679699e-05,0.000201321740076,0.000385990391558,0.00025042143835,0.000135568953208,0.00141575253061,12.7818080965,"test",630.778461667,-0.000203655759468,0.999941801532,0.999796344241,139.8,259.3,2.17508677208,-16283,0.214809101427,631.652905545,629.720504455,0.481005496128,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:14:00.000+09:00",630.57,630.75,630.25,630.73,51,0.00012685324665,-0.000396209071603,0.00133134060887,50.4123439808,630.893961444,630.684025718,0.209935726197,0.168329769316,0.0416059568812,630.728635,630.504862,0.864784023899,0.000835262216376,0.00283685156957,-0.374821958949,,,,,"",,,0,-0.0001744010908,4.75639338544e-05,-0.0016647376849,1,-0.00012685324665,0.000792832791564,2.16416367405e-06,0.000357075755587,0.000332845633151,0.000266880867116,6.5964766035e-05,0.00137108433704,10.3787345985,"test",630.751295,-3.37613258489e-05,1.00000216416,0.999966238674,147.8,257.35,0.198173693414,-16232,0.243831358073,631.623276759,629.833993241,0.500762875188,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:15:00.000+09:00",630.73,630.73,630.1,630.62,14,-0.0001744010908,-0.00186767964546,-0.000190252719029,49.5285415112,630.85181353,630.679283072,0.172530457478,0.169169906948,0.00336055052952,630.722635,630.496662,0.848013736478,0.000782829165249,0.00284075786969,-0.738005997892,,,,,"",,,0,0.000111001871175,-0.000190288922013,-0.000983159430402,0,0,0.000998842610943,-0.000162726045181,0.000195620385378,0.000273588623066,0.000268259660252,5.32896281361e-06,0.00134473016472,9.08587405285,"test",630.723505,-0.000164105189008,0.999837273955,0.999835894811,128.6,130.05,0.107650903499,-16246,-0.507112648981,631.618500144,629.826769856,0.44271738295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:16:00.000+09:00",630.3,630.69,630.3,630.69,3,0.000111001871175,-0.000554639959432,4.75692132054e-05,50.127735498,630.826919141,630.680076919,0.146842221786,0.164704369916,-0.0178621481296,630.724135,630.467462,0.815298469586,0.000782758440528,0.00283972336141,-0.725733289416,,,,,"",,,0,0.000412246904184,-0.000491525154989,-0.00112575116143,0,-0.000507437125369,0.000618438996543,-5.41203326552e-05,0.000352973013538,0.00023282788975,0.000261149486936,-2.83215971866e-05,0.00129270873105,7.54595512887,"test",630.700838333,-1.71845868514e-05,0.999945879667,0.999982815413,126.6,113.65,0.0263968323801,-16243,-0.43334799824,631.61967603,629.82859397,0.480941688409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:17:00.000+09:00",630.79,630.95,630.79,630.95,10,0.000412246904184,-0.00134346567293,0.00135868637992,52.3886894575,630.845854657,630.700071221,0.14578343631,0.160920183195,-0.0151367468851,630.76694,630.450462,0.775634293187,0.000759131047465,0.00270058816339,-0.618779178001,,,,,"",,,0,-0.00101751327364,-0.000713210238529,-0.00171170457247,0,0.000158556501609,0.000253690402575,0.000290218127158,0.000792350914321,0.000231053865298,0.000255044271645,-2.39904063477e-05,0.00122931182057,8.7499701917,"test",630.683338333,0.000422813875774,1.00029021813,1.00042281388,128.4,90.9,0.1100110011,-16233,-0.280528052805,631.618660866,629.915219134,0.607464785298,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:18:00.000+09:00",630.75,630.95,630.308,630.308,26,-0.00101751327364,-0.00054229762943,-0.000558145434941,46.7525202722,630.763107787,630.671028908,0.0920788786135,0.147151922278,-0.0550730436649,630.74934,630.421022,0.766088986531,0.000769137601179,0.00277158142682,-0.448126503515,,,,,"",,,0,0.000717109730481,0.000304612982859,-0.00197998438858,1,-0.000316982328235,0.00101751327364,-0.00069970743053,-0.000179280189042,0.000146085530587,0.000233460343639,-8.73748130516e-05,0.00121542005897,9.7043661452,"test",630.655138333,-0.000550440822937,0.999300292569,0.999449559177,20.8,84.55,0.307510348906,-16259,-0.4074512123,631.623426578,629.875253422,0.247542170777,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:19:00.000+09:00",630.55,630.76,630.55,630.76,18,0.000717109730481,4.75639338544e-05,0.000333042581873,50.7683814449,630.762629666,630.67761936,0.0850103063033,0.134723599083,-0.0497132927801,630.75984,630.410222,0.743654058922,0.00078500896777,0.0027563203493,-0.432200019622,,,,,"",,,0,-0.000412201154163,0.000380017756357,-0.00261589193988,1,0.000383939280479,0.000333170450002,2.5366231271e-07,0.000554841891507,0.000134774409131,0.000213589319366,-7.88149102354e-05,0.00117898100533,9.33738527272,"test",630.628018333,0.000209286081224,1.00000025366,1.00020928608,14.2,70.85,0.254057868737,-16241,-0.267466478476,631.629128091,629.890551909,0.500092029329,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:20:00.000+09:00",630.78,630.78,630.5,630.5,113,-0.000412201154163,-0.000190288922013,0.000650700693552,48.5023695419,630.722225102,630.66446237,0.0577627319143,0.11933142565,-0.0615686937353,630.78034,630.405622,0.710535911856,0.000772874264907,0.00261027135166,0.335808985,,,,,"",,,0,-0.000190325138779,0.000983346550357,-0.00220459952419,1,3.17077810894e-05,0.000443908935253,-0.000444433635963,0.000149709959281,9.16141663986e-05,0.000189264751228,-9.76505848299e-05,0.00112694038359,11.1739150098,"test",630.603851667,-0.000164686064622,0.999555566364,0.999835313935,34,71.85,1.57272094642,-16354,-0.277661795407,631.603593925,629.957086075,0.329736615054,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:21:00.000+09:00",630.3,630.5,630.3,630.38,95,-0.000190325138779,-0.000491525154989,-0.000364726217472,47.4496932082,630.669575086,630.643391083,0.0261840028983,0.100701941099,-0.074517938201,630.76884,630.393222,0.674069061009,0.000752227696991,0.00265939189586,0.224513819928,,,,,"",,,0,0.000190361369333,-0.000237951711666,-0.00199879437799,0,-0.000317208564631,0.000317208564631,-0.000616454040438,-2.09742102844e-05,4.15368553861e-05,0.000159747995018,-0.000118211139632,0.00106930591232,11.000216402,"test",630.577685,-0.000313498248832,0.99938354596,0.999686501751,52.4,67.95,1.39808682855,-16449,-0.490802060338,631.607570771,629.930109229,0.268197368204,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:22:00.000+09:00",630.6,630.95,630.5,630.5,1229,0.000190361369333,-0.000713210238529,-0.000158579130986,48.6499048609,630.643486611,630.632769522,0.0107170898185,0.0827049708431,-0.0719878810246,630.76384,630.373022,0.666635556651,0.000753597895783,0.00267572012308,3.93693527899,,,,,"",,,0,0,-0.000396510705789,-0.00149088025377,0,0.000348995843777,0.000713855134998,-0.000418286501648,0.000201433112726,1.69977633918e-05,0.000131173625445,-0.000114175862053,0.00105731254029,13.5604705555,"test",630.551685,-8.1967904027e-05,0.999581713498,0.999918032096,296.2,128.35,9.5753798208,-15220,0.227113361901,631.60771375,629.91996625,0.343673298249,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:23:00.000+09:00",630.6,630.6,630.5,630.5,6,0,0.000304612982859,0.000476039352586,48.6499048609,630.621411748,630.622934742,-0.00152299410229,0.0658593778541,-0.0673823719563,630.77884,630.362822,0.626161588319,0.000739777663199,0.00257892189852,-0.414114261859,,,,,"",,,0,0.000792545598731,0,-0.00189088025377,0,0.000158604282316,0.000158604282316,-0.000442056680278,0.000217617529481,-2.41553386564e-06,0.000104455793583,-0.000106871327449,0.000993119093289,8.23853693017,"test",630.534851667,-5.52731804985e-05,0.99955794332,0.99994472682,292.2,122.3,0.0490596892886,-15220,0.290269828291,631.592204682,629.965475318,0.328588573958,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:24:00.000+09:00",630.9997,630.9997,630.9997,630.9997,1,0.000792545598731,0.000380017756357,0.00118952796509,53.751200755,630.679609941,630.65084328,0.0287666608783,0.0584408344589,-0.0296741735806,630.816325,630.356216,0.617128617725,0.000758534319097,0.0024757548328,-0.419804264362,,,,,"",,,0,0.000190649852924,-0.00118811466947,-0.00285214081718,0,0.000792545598731,0,0.000290694759683,0.00102082597691,4.55890246514e-05,9.26162634608e-05,-4.70272388095e-05,0.000978017291807,6.44888891946,"test",630.52418,0.000754166160606,1.00029069476,1.00075416616,288.8,119.3,0.00838222967309,-15219,0.272422464376,631.597198283,630.035451717,0.617416618088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:25:00.000+09:00",630.51,631.48,630.51,631.12,52,0.000190649852924,0.000983346550357,0.000650061042317,54.9124797587,630.747362258,630.68559563,0.0617666280468,0.0591059931765,0.00266063487033,630.836825,630.351816,0.642333716459,0.000743673403308,0.00250494027983,-0.248034678913,,,,,"",,,0,-0.00141019140575,-0.00177462289264,-0.00177462289264,0,-0.000776070099558,0.00153724320313,0.000448887872074,0.00121865913685,9.786827869e-05,9.36525433776e-05,4.21573531235e-06,0.00101776796245,10.3987702078,"test",630.52568,0.000942578579829,1.00044888787,1.00094257858,276.6,121.7,0.427280197206,-15167,0.28677074774,631.626929286,630.046720714,0.679201027541,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:27:00.000+09:00",631.12,631.18,630.14,630.23,74,-0.00141019140575,-0.000237951711666,-0.000444084947106,45.7583769332,630.667768064,630.651847805,0.0159202589845,0.0504688463381,-0.0345485873536,630.822825,630.317236,0.670738450997,0.000805015099241,0.0026062765887,-0.178114602873,,,,,"",,,0,3.17344461545e-05,0.000253875569237,-0.000158672230773,1,0,0.00164786411459,-0.000939764663715,-0.000138400149984,2.52610300755e-05,8.008004433e-05,-5.48190142545e-05,0.00106427566285,10.7501713673,"test",630.49368,-0.000418211963679,0.999060235336,0.999581788036,272.4,123.95,0.597014925373,-15241,0.263412666398,631.64487438,630.00077562,0.139422512641,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:28:00.000+09:00",631.16,631.16,630.25,630.25,78,3.17344461545e-05,-0.000396510705789,-0.00103027421144,45.9763252527,630.603496054,630.622081301,-0.0185852467936,0.0366580277118,-0.0552432745053,630.790325,630.319836,0.689257133069,0.000791722521623,0.00272004700962,-0.165135695663,,,,,"",,,0,0.000396667988893,0.000126933756446,-0.000174533915113,1,0.00147565174619,0.00144391730003,-0.000856584158928,-0.000110794545898,-2.94886898748e-05,5.81642645169e-05,-8.76529543916e-05,0.00109362496322,10.8028457345,"test",630.467846667,-0.000345531763148,0.999143415841,0.999654468237,42.2,124.3,0.627514078842,-15163,0.265486725664,631.648214669,629.932435331,0.185084795998,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:29:00.000+09:00",630.28,631.6071,630.28,630.5,157,0.000396667988893,0,-0.000792393026941,48.7485092177,630.587573584,630.613038242,-0.02546465734,0.0242334907014,-0.0496981480414,630.765325,630.321636,0.736960194993,0.000796563779906,0.00273041954086,0.0919976409661,,,,,"",,,0,-0.000396510705789,-0.000824742268041,0.000602696272799,0,4.76001586671e-05,0.00210567235224,-0.000420639799754,0.000282972993172,-4.03880370182e-05,3.8435354007e-05,-7.88233910252e-05,0.00116885042822,11.5027690629,"test",630.446513333,8.48393409043e-05,0.9995793602,1.00008483934,72.4,131.3,1.19573495811,-15006,0.3046458492,631.626451985,629.904198015,0.345943162412,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:30:00.000+09:00",630.5,630.5,630.25,630.25,11,-0.000396510705789,-0.00118811466947,-0.00115693048908,46.1956676843,630.535639187,630.58614652,-0.0505073333254,0.00928532589605,-0.0597926592215,630.728825,630.296636,0.702177323922,0.000800348415183,0.00280068335071,-0.430634871915,,,,,"",,,0,-0.000396667988893,-0.000904403014677,-0.000253867512892,0,0,0.000396510705789,-0.000759161435186,-7.39905583124e-05,-8.01385693382e-05,1.47327661976e-05,-9.48713355358e-05,0.00111412506771,8.84415607137,"test",630.429013333,-0.000283954782454,0.999240838565,0.999716045218,74.4,131.3,0.0837776085301,-15017,0.3046458492,631.612060859,629.845589141,0.22893706995,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:31:00.000+09:00",630.2593,630.5,629.62,630,92,-0.000396667988893,-0.00177462289264,-0.002849002849,43.7295047821,630.453233158,630.542728259,-0.0894951013101,-0.0104707595452,-0.079024341765,630.638825,630.296436,0.714878943642,0.000739611455102,0.00250611767115,-0.137412214219,,,,,"",,,0,0.000619047619048,0,0.00248174603175,0,1.4756049187e-05,0.0013962713209,-0.00101298076597,-0.000470312035843,-0.000142055716365,-1.66202532463e-05,-0.000125435463119,0.00113472848197,10.9675256496,"test",630.416846667,-0.000661223869367,0.998987019234,0.999338776131,82.4,130.4,0.705521472393,-15109,0.229294478528,631.429052552,629.848597448,0.0957968064968,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:32:00.000+09:00",629.81,631.4305,629.7,630.39,64,0.000619047619048,0.000253875569237,-0.00103004563895,48.3608668759,630.44350498,630.531415055,-0.0879100750724,-0.0259586226506,-0.0619514524218,630.606325,630.297236,0.78742330481,0.000715175877266,0.00245755096716,-0.247487775968,,,,,"",,,0,-9.51791747965e-05,-0.000650391027776,-0.000333127111788,0,-0.000301587301587,0.00274682539683,-0.000343042864342,0.000147175006809,-0.000139453473362,-4.1178671379e-05,-9.82748019825e-05,0.00124910500612,10.6052465448,"test",630.40668,-2.64591104905e-05,0.999656957136,0.99997354089,80.4,132.95,0.481383978939,-15045,0.253854832644,631.381198592,629.831451408,0.360412716185,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:33:00.000+09:00",629.74,630.33,629.74,630.33,26,-9.51791747965e-05,0.000126933756446,-0.00232479074034,47.7102711423,630.426042675,630.516495421,-0.090452745968,-0.0388574473141,-0.0515952986539,630.532885,630.303836,0.777607354467,0.000654806217322,0.00176527298315,-0.389124155134,,,,,"",,,0,-0.000555264702616,-0.000729776466295,-8.24964701041e-06,0,-0.00103110772696,0.000935928552166,-0.000321767515742,4.15101392466e-05,-0.000143500620259,-6.16461969351e-05,-8.18544233242e-05,0.0012336511898,9.70440104603,"test",630.387013333,-9.04417954805e-05,0.999678232484,0.999909558205,70,134.2,0.193740685544,-15071,0.241430700447,631.089416333,629.976353667,0.317723650216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:34:00.000+09:00",630.46,630.46,629.98,629.98,10,-0.000555264702616,-0.000824742268041,-0.0010623959407,43.9923847396,630.357420725,630.47675502,-0.119334294437,-0.0549528167386,-0.064381477698,630.499385,630.329836,0.75634968629,0.000538106659438,0.0019128281777,-0.369829128456,,,,,"",,,0,-0.000476205593828,-0.00146036382107,0.000825423029303,0,0.000206241175257,0.000761505877874,-0.000823767655221,-0.000555004665843,-0.000189425528488,-8.72294624252e-05,-0.000102196066062,0.00120059317167,8.74843188844,"test",630.369846667,-0.000618441171843,0.999176232345,0.999381558828,40.6,106.5,0.093896713615,-15081,0.564319248826,631.102403495,629.896366505,0.0693457128944,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:35:00.000+09:00",629.6126,630.15,629.37,629.68,244,-0.000476205593828,-0.000904403014677,-0.0016647376849,41.0402756993,630.253202152,630.417736129,-0.164533977203,-0.0768690488315,-0.0876649283717,630.446885,630.363236,0.758038994412,0.000544047109781,0.00218926370534,0.487482625531,,,,,"",,,0,0.000508194638547,-0.000905221699911,0.00281095159446,0,-0.000583193117242,0.00123813454395,-0.00121641492447,-0.00108387666187,-0.000261297765855,-0.00012207637027,-0.000139221395585,0.00120384797741,11.9423864877,"test",630.342346667,-0.00105077291756,0.998783585076,0.998949227082,87.2,116.15,2.10073181231,-15325,0.390443392165,631.136992242,629.756777758,-0.0556274109428,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:36:00.000+09:00",629.79,630,629.09,630,79,0.000508194638547,0,-0.000983159430402,45.2599008889,630.214247975,630.386792712,-0.172544737465,-0.0960041865583,-0.0765405509071,630.415885,630.396236,0.768893351954,0.000558471865943,0.0022575058889,-0.154563630118,,,,,"",,,0,-3.1746031746e-05,-0.0014126984127,0.0038253968254,0,0.000174691907,0.00144517850337,-0.000659699430004,-0.000628550707273,-0.000273880535659,-0.000152387597712,-0.000121492937948,0.00122046563802,10.8151877641,"test",630.320013333,-0.000507699781959,0.99934030057,0.999492300218,84.6,119.4,0.661641541039,-15246,0.418760469012,631.127468786,629.704301214,0.207775101165,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:37:00.000+09:00",629.99,629.99,629.22,629.98,666,-3.1746031746e-05,-0.000650391027776,-0.00112575116143,45.0429258743,630.178209825,630.356659919,-0.178450093939,-0.112493368034,-0.0659567259046,630.380385,630.415836,0.769686683958,0.000557292007328,0.00229725764689,1.79873281791,,,,,"",,,0,-0.000174608717737,-0.00136512270231,0.00320645099844,0,-1.5873015873e-05,0.00122222222222,-0.00063514825259,-0.000691346846179,-0.000283263109843,-0.000178566570422,-0.000104696539421,0.00122176368132,12.9469801268,"test",630.28703,-0.000487127269619,0.999364851747,0.99951287273,205,152.55,4.36578171091,-15912,0.108489019993,631.10445808,629.65631192,0.223518929864,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:38:00.000+09:00",629.0615,630,629,629.87,79,-0.000174608717737,-0.000729776466295,-0.00171170457247,43.7992417441,630.130792929,630.320611036,-0.1898181072,-0.127958315868,-0.0618597913322,630.326385,630.413236,0.786137635104,0.000547215221094,0.0022432264899,-0.2710111982,,,,,"",,,0,-0.00128597964659,-0.000492165049931,0.00236874275644,0,-0.0014579827931,0.00158735197943,-0.00072404552762,-0.000861714140786,-0.000301360768412,-0.0002031503578,-9.8210410612e-05,0.00124809505946,10.8149813977,"test",630.282863333,-0.000655044516283,0.999275954472,0.999344955484,215.6,156,0.50641025641,-15991,0.0775641025641,631.033367422,629.619402578,0.177230306044,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:39:00.000+09:00",630.16,630.16,629,629.06,395,-0.00128597964659,-0.00146036382107,-0.00197998438858,35.9317115116,629.966055555,630.227232441,-0.261176885598,-0.154602029814,-0.106574855785,630.263985,630.404436,0.812842089739,0.000572616195121,0.00284698999106,0.768343556828,,,,,"",,,0,7.94836740534e-05,0.000393921088609,0.0038788032938,1,0.000460412466064,0.00184164986426,-0.00191028684592,-0.00213265631272,-0.000415185968903,-0.000245766746914,-0.000169419221989,0.00129215351435,12.423116431,"test",630.260363333,-0.00190455152056,0.998089713154,0.998095448479,292.6,174.45,2.26425910003,-16386,-0.036400114646,631.161162629,629.366807371,-0.170984742452,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:40:00.000+09:00",629.5,629.55,629.1,629.11,251,7.94836740534e-05,-0.000905221699911,-0.00261589193988,36.6877247807,629.8343547,630.144474482,-0.310119781658,-0.185705580183,-0.124414201476,630.181485,630.402436,0.789781940472,0.00054329413589,0.00316547875855,0.227573806786,,,,,"",,,0,0,0.000143059242422,0.00413282255885,1,0.00069945633167,0.00071535306648,-0.00170028003917,-0.00205017608783,-0.000492950011379,-0.000295187773494,-0.000197762237885,0.00125539562314,11.9697653941,"test",630.22053,-0.00176212920261,0.998299719961,0.998237870797,294,186.1,1.34873723804,-16135,0.0284793121977,631.178898052,629.184071948,-0.0371320324216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:41:00.000+09:00",629.11,629.11,629.11,629.11,2,0,-0.0014126984127,-0.00220459952419,36.6877247807,629.722915516,630.067846743,-0.344931226929,-0.217550709532,-0.127380517397,630.111985,630.385036,0.733368944724,0.000540037264623,0.00345494901789,-0.620783306051,,,,,"",,,0,1.58954713803e-05,0.00141469695284,0.00522961008409,1,0,0,-0.00159016972197,-0.00202263049912,-0.000548284444579,-0.000345807107711,-0.000202477336868,0.0011657245072,7.13824776064,"test",630.20553,-0.00173836938562,0.998409830278,0.998261630614,278.6,180.55,0.0110772639158,-16135,0.0606480199391,631.200487392,629.023482608,0.0397414799054,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:42:00.000+09:00",629.4,629.51,629.12,629.12,32,1.58954713803e-05,-0.00136512270231,-0.00199879437799,36.8605417995,629.630159283,629.997635873,-0.367476590296,-0.247535885685,-0.119940704611,630.048985,630.385036,0.709556877244,0.000540377576388,0.00369018332053,-0.503319000732,,,,,"",,,0,0.000699389623601,0.00160541709054,0.0032267293998,1,0.000460968670026,0.000619923383828,-0.0014744647196,-0.0020067671784,-0.000584112077657,-0.000393463704356,-0.000190648373301,0.00112785617568,9.91010759164,"test",630.18503,-0.00169002745114,0.99852553528,0.998309972549,151.8,177.4,0.180383314543,-16103,0.097519729425,631.211483128,628.886486872,0.100435915638,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:43:00.000+09:00",629.56,629.56,629.56,629.56,41,0.000699389623601,-0.000492165049931,-0.00149088025377,44.0917644567,629.619365547,629.965218401,-0.345852854013,-0.26719927935,-0.0786535746624,630.001985,630.384036,0.690302814583,0.000564880682699,0.00368813990137,-0.481609459953,,,,,"",,,0,-0.000400597242518,0.000921278353136,0.00069890081962,1,0.000699389623601,0,-0.000701561281589,-0.00130719680852,-0.000549356461676,-0.000424422262136,-0.00012493419954,0.00109648455204,10.1586319704,"test",630.177696667,-0.000980194427594,0.999298438718,0.999019805572,144.2,118,0.347457627119,-16062,-0.356779661017,631.163752729,628.840217271,0.309779102651,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:44:00.000+09:00",629.5,629.57,629.1537,629.3078,177,-0.000400597242518,0.000393921088609,-0.00189088025377,41.1805129625,629.571432386,629.916520741,-0.345088355739,-0.282777094628,-0.0623112611113,629.942375,630.370392,0.67073118497,0.000568973603981,0.00373271580716,0.318847212009,,,,,"",,,0,-0.000171299322843,0.00249830051368,0.00100459584324,1,-9.53046572209e-05,0.000661255480018,-0.00100735404568,-0.00168566292688,-0.000548361796468,-0.000449346241423,-9.90155550453e-05,0.00106582372723,11.6207791954,"test",630.18816,-0.00139697959416,0.998992645954,0.998603020406,100.6,126.55,1.39865665745,-16239,-0.402607664955,631.11807293,628.76667707,0.23012838434,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:45:00.000+09:00",629.95,629.95,629.11,629.2,16,-0.000171299322843,0.000143059242422,-0.00285214081718,39.9658123441,629.514288942,629.863445131,-0.349156189221,-0.296052913547,-0.053103275674,629.85239,630.356564,0.682821814615,0.000531379385328,0.00353094224115,-0.705931983285,,,,,"",,,0,0.00127145581691,0.00141449459631,0,1,0.00102048631846,0.00133479991826,-0.00103578236799,-0.00183477743558,-0.000554920834743,-0.000470522748803,-8.43980859409e-05,0.00108522221013,9.21713722098,"test",630.207993333,-0.00159946135878,0.998964217632,0.998400538641,53.6,127.3,0.12568735271,-16255,-0.406912804399,630.964376205,628.740403795,0.206655533494,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:46:00.000+09:00",629.2,630.13,629.2,630,116,0.00127145581691,0.00141469695284,-0.00177462289264,51.4184341319,629.58901372,629.873560306,-0.284546586515,-0.29375164814,0.00920506162508,629.79639,630.341764,0.700477399286,0.000611453213688,0.003024293284,-0.092504010771,,,,,"",,,0,0.000206349206349,0.00248174603175,-0.000603174603175,1,0,0.00147806738716,0.000323294962043,-0.000542188411936,-0.000451661248437,-0.000466272457366,1.46112089287e-05,0.00111186888775,11.199323694,"test",630.235493333,-0.00037365926836,1.00032329496,0.999626340732,76.4,130.5,0.888888888889,-16139,-0.372413793103,630.748734496,628.844045504,0.606899341989,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:47:00.000+09:00",630.14,630.1677,630,630.13,453,0.000206349206349,0.00160541709054,-0.000158672230773,52.9879073613,629.672242378,629.892555839,-0.220313460903,-0.279064010693,0.05875054979,629.79139,630.331164,0.662421870765,0.000533258534623,0.00299845654887,1.77480792746,,,,,"",,,0,1.58697411645e-05,7.93487058226e-05,-0.000888705505213,1,0.000222222222222,0.00026619047619,0.000537654222297,-0.000319140178194,-0.000349631759959,-0.000442867361803,9.32356018441e-05,0.00105124636308,12.561821776,"test",630.254326667,-0.00019726428111,1.00053765422,0.999802735719,160.6,149.45,3.03111408498,-15686,-0.148879223821,630.735591059,628.847188941,0.679310326341,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:48:00.000+09:00",630.1332,630.14,629.71,630.14,3,1.58697411645e-05,0.000921278353136,-0.000174533915113,53.1133868088,629.744205089,629.910885036,-0.16667994698,-0.25658719795,0.0899072509706,629.78589,630.332086,0.645820308568,0.000533210945478,0.00296826232949,-0.823121773066,,,,,"",,,0,0.00117434220967,0.00029326816263,-0.000523693147555,1,5.07831717256e-06,0.000682398870074,0.00056227045671,-0.000304737779127,-0.000264512563842,-0.000407190779748,0.000142678215905,0.00102488384893,7.5450831487,"test",630.25666,-0.00018509919435,1.00056227046,0.999814900806,153,145.7,0.0205902539465,-15683,-0.178448867536,630.720574866,628.851205134,0.689427481232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:49:00.000+09:00",630.14,630.88,629.81,630.88,403,0.00117434220967,0.00249830051368,0.000602696272799,61.3371919409,629.918942768,629.98267133,-0.0637285620314,-0.218015470766,0.154286908735,629.80489,630.336486,0.676118857956,0.000586989207826,0.00319081916105,1.34445628558,,,,,"",,,0,-0.0012522191225,-0.000602333248795,-0.00313720517373,0,0,0.00169803535722,0.00170705248097,0.000862260097696,-0.000101015346867,-0.000345573596827,0.00024455824996,0.00107170754812,12.4460561653,"test",630.27966,0.000952497816604,1.00170705248,1.00095249782,198.2,158,2.55063291139,-15280,-0.0867088607595,630.809686755,628.800093245,1.03498878965,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:50:00.000+09:00",630.09,630.88,630.09,630.09,26,-0.0012522191225,0.00141449459631,-0.000253867512892,51.0440269916,629.945259265,629.990621602,-0.0453623366499,-0.183484843943,0.138122507293,629.79689,630.327286,0.684253225245,0.000644872080913,0.00315330881902,-0.730788090232,,,,,"",,,0,0.00233855480963,0.00215842181276,-0.00251964005142,1,-0.0012522191225,0.0012522191225,0.000465404013031,-0.000376448878655,-7.19934241932e-05,-0.000291204183439,0.000219210759246,0.00108596109325,9.70402024382,"test",630.294326667,-0.000324176591827,1.00046540401,0.999675823408,200.2,158.75,0.163779527559,-15306,-0.0910236220472,630.789862044,628.803917956,0.647592272036,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:51:00.000+09:00",630.15,631.5635,630.15,631.5635,7,0.00233855480963,0.00248174603175,0.00248174603175,63.385901378,630.194219378,630.107131113,0.0870882654199,-0.129370222071,0.21645848749,629.875065,630.356756,0.74062799487,0.000816177991018,0.00398802117372,-0.801010209027,,,,,"",,,0,-0.00219059524498,0.00134032444877,-0.00480315914393,1,9.52244917392e-05,0.00224333031789,0.00268058714152,0.00191438259131,0.000137893126218,-0.000204841195019,0.000342734321237,0.00117268967391,8.39433481046,"test",630.320718333,0.00197166558312,1.00268058714,1.00197166558,178.4,154.5,0.0453074433657,-15299,-0.0614886731392,631.131042548,628.619087452,1.17215970647,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:52:00.000+09:00",630.25,630.25,629.57,630.18,119,-0.00219059524498,7.93487058226e-05,-0.000333127111788,50.5102629752,630.192031782,630.112528808,0.0795029734186,-0.0875955829727,0.167098556391,629.864565,630.348156,0.830118852379,0.000949790640381,0.00394375615511,-0.208812638804,,,,,"",,,0,0.000229775619664,0.00288806372782,-0.00147576882795,1,-0.00207975920078,0.00107669300078,0.000500798135866,-0.000266766862724,0.000126159150431,-0.000139000893352,0.000265160043783,0.00131727260843,11.2251423207,"test",630.338385,-0.000251269800109,1.00050079814,0.9997487302,111.6,157.25,0.756756756757,-15418,-0.118600953895,631.106581128,628.622548872,0.626985066056,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:53:00.000+09:00",630.3248,630.3248,630.3248,630.3248,2,0.000229775619664,0.00029326816263,-8.24964701041e-06,51.6179933375,630.212457661,630.1282526,0.0842050611848,-0.0532354541412,0.137440515326,629.864305,630.342652,0.781167505781,0.000951079305635,0.00394252664981,-0.836724890787,,,,,"",,,0,0.000277951938429,0.00164550085924,-0.00107055917838,1,0.000229775619664,0,0.000731101915674,-2.83211043127e-05,0.000133589954234,-8.44571784915e-05,0.000218047132726,0.00123930948898,7.14017535003,"test",630.350298333,-4.04510530105e-05,1.00073110192,0.999959548947,111.4,156.05,0.0128164049984,-15416,-0.110541493111,631.105933404,628.622676596,0.685439942609,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:54:00.000+09:00",630.2951,630.945,630.23,630.5,403,0.000277951938429,-0.000602333248795,0.000825423029303,52.9890891447,630.256694944,630.155789445,0.100905499621,-0.0224072633888,0.123312763009,629.890305,630.348652,0.776441255368,0.000944065584256,0.00403767209828,1.20649682845,,,,,"",,,0,0.001506740682,0.00158604282316,-0.00174464710547,1,-4.71185649048e-05,0.00113433582179,0.000967938377778,0.000240102044352,0.00016004044349,-3.55388792845e-05,0.000195579322775,0.00123146908068,12.4454536529,"test",630.358798333,0.000224002055718,1.00096793838,1.00022400206,111.4,175.7,2.2936824132,-15013,0.0193511667615,631.161950255,628.618659745,0.739726841164,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:55:00.000+09:00",630.2972,631.45,630.2972,631.45,14,0.001506740682,0.00215842181276,0.00281095159446,59.6640721483,630.440280337,630.251656893,0.188623444268,0.0197988781426,0.168824566126,629.978805,630.372652,0.803324022842,0.000987590714859,0.00456036531748,-0.786881966058,,,,,"",,,0,0.00152031039671,0.000411750732441,-0.00349988122575,1,-0.000321649484536,0.00182839016653,0.00233530872519,0.00170906525939,0.000298714774358,3.13546252951e-05,0.000267360149063,0.00127218944151,9.08718920364,"test",630.384775,0.0016898012805,1.00233530873,1.00168980128,109,164.2,0.0852618757613,-14999,0.099269183922,631.415271747,628.542338253,1.01208808124,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:56:00.000+09:00",631.5,632.41,630.684,632.41,940,0.00152031039671,0.00134032444877,0.0038253968254,65.0625897208,630.743314132,630.41153416,0.331779971337,0.0821950967814,0.249584874555,630.099305,630.406652,0.869229449781,0.00103013257956,0.0056668250287,2.88941009772,,,,,"",,,0,-0.000648313594029,-1.58125266836e-05,-0.00511535238216,0,7.91828331617e-05,0.00273339140074,0.00366719179289,0.00317786621325,0.000524627964986,0.000129971216112,0.000394656748874,0.00137447138689,13.2954194754,"test",630.412608333,0.00316838787845,1.00366719179,1.00316838788,295.6,207.25,4.53558504222,-14059,0.286369119421,631.884636256,628.313973744,1.14713340792,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:57:00.000+09:00",632.15,632.41,631.89,632,954,-0.000648313594029,0.00288806372782,0.00320645099844,61.2897559818,630.936650419,630.529198297,0.407452122501,0.147246501925,0.260205620575,630.200305,630.436452,0.844284489083,0.00104546271647,0.00624019747128,2.5658764882,,,,,"",,,0,-0.00100949367089,-0.00134493670886,-0.00382911392405,0,-0.000411125693775,0.000822251387549,0.00285575076007,0.00248010405337,0.000644702725476,0.000232984971401,0.000411717754075,0.00133589317893,13.3095547242,"test",630.434941667,0.00248250569551,1.00285575076,1.0024825057,462.6,221.65,4.30408301376,-15013,0.202797202797,632.166592175,628.234017825,0.95763788297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:58:00.000+09:00",632.4088,632.4088,631.1,631.362,244,-0.00100949367089,0.00164550085924,0.00236874275644,55.8613849346,631.002088816,630.590887312,0.411201504495,0.200037502439,0.211164002056,630.274905,630.445692,0.877464168434,0.00107428559449,0.00641909352815,0.0497257866823,,,,,"",,,0,0.00021857508054,-0.00215724101229,-0.00244233894343,0,0.000646835443038,0.00207088607595,0.00172479499243,0.00145342891803,0.00065129276785,0.000316834878309,0.00033445788954,0.0013897956615,11.9450541072,"test",630.456076667,0.0014369333041,1.00172479499,1.0014369333,511,229.9,1.06133101348,-15257,0.159634623749,632.297801782,628.252008218,0.768697594897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T19:59:00.000+09:00",631.87,632.01,631.5,631.5,72,0.00021857508054,0.00158604282316,0.0038788032938,56.7536103322,631.078690537,630.658228992,0.420461544468,0.244122310845,0.176339233623,630.396905,630.455692,0.861073870689,0.00102481490512,0.00637492057863,-0.501079299042,,,,,"",,,0,0.000332541567696,-0.0024703087886,-0.00199524940618,0,0.000804609716771,0.000807777471561,0.00174984203008,0.00165643361342,0.000665814005492,0.000386575314085,0.000279238691406,0.0013635374041,10.7247860541,"test",630.470076667,0.00163358004043,1.00174984203,1.00163358004,444.8,213.75,0.336842105263,-15185,0.280935672515,632.406270101,628.387539899,0.774488443973,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:00:00.000+09:00",631.8,632.41,630.9875,631.71,1147,0.000332541567696,0.000411750732441,0.00413282255885,58.1402925912,631.17581507,630.736137956,0.439677113741,0.283233271424,0.156443842316,630.526905,630.470292,0.901175737068,0.0010248837639,0.00633085593488,2.54887700033,,,,,"",,,0,0.00109227335328,-0.00397334219816,-0.00239033733834,0,0.000475059382423,0.00225257323832,0.00187635926495,0.00196632262571,0.000696011007805,0.000448359645128,0.000247651362677,0.00142656557134,13.4933369253,"test",630.48941,0.00193594052595,1.00187635926,1.00193594053,671.4,258.55,4.43627924966,-14038,0.405530845098,632.522792499,628.531017501,0.796383188033,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:01:00.000+09:00",631.83,632.41,628.75,632.4,3173,0.00109227335328,-1.58125266836e-05,0.00522961008409,62.405727038,631.364151213,630.859386996,0.504764216575,0.327539460454,0.177224756121,630.691405,630.482292,1.09823461299,0.00104138038265,0.00647988459859,3.82996797971,,,,,"",,,0,-0.00197659709045,-0.00439595192916,-0.0041587602783,0,0.000189960583179,0.00579379778696,0.0027090824236,0.00304165243708,0.000798172385476,0.000517930835633,0.000280241549843,0.00173661387254,14.5119553953,"test",630.52791,0.002969083478,1.00270908242,1.00296908348,1118,417.1,7.60728842004,-10865,0.631742987293,632.734808761,628.648001239,0.918075720699,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:02:00.000+09:00",630.52,631.9246,629.76,631.15,480,-0.00197659709045,-0.00134493670886,0.0032267293998,52.0569027268,631.331204872,630.880913885,0.450290986983,0.35208976576,0.0982012212233,630.792905,630.484492,1.20836071206,0.00114976565078,0.00608434636198,0.0567085275055,,,,,"",,,0,-0.0018220708231,-0.00250336687,-0.000716153053949,0,-0.00297280202404,0.00342283364959,0.000566104972281,0.00105555014984,0.000713445277641,0.000557854338525,0.000155590939116,0.00191453808455,12.6213329569,"test",630.53691,0.000972330073429,1.00056610497,1.00097233007,1023.2,439.5,1.09215017065,-11345,0.541296928328,632.711886258,628.873923742,0.593042857622,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:03:00.000+09:00",630.49,632,629.12,630,1160,-0.0018220708231,-0.00215724101229,0.00069890081962,44.710879596,631.126404123,630.815661005,0.310743117793,0.343820436167,-0.0330773183734,630.814905,630.448516,1.32776351834,0.00121999642026,0.00593339952241,0.91722191463,,,,,"",,,0,-9.5238095238e-05,-0.000301587301587,0.000202222222222,0,-0.00104571021152,0.00456309910481,-0.00129182901916,-0.000711423674761,0.000493243044117,0.000545746724074,-5.25036799577e-05,0.00210756114023,13.5018964718,"test",630.52691,-0.000835666157373,0.998708170981,0.999164333843,1206.4,495.45,2.34130588354,-12505,0.358966596024,632.686343428,628.943466572,0.282278436791,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:04:00.000+09:00",630.4,633.91,629.5,629.94,718,-9.5238095238e-05,-0.0024703087886,0.00100459584324,44.3591609579,630.943880412,630.750797227,0.19308318475,0.313672985883,-0.120589801134,630.846515,630.434316,1.54792326703,0.00121634629545,0.00566871531937,0.270690903467,,,,,"",,,0,-0.00117471505223,-0.00164968092199,-0.000206368860527,0,0.000634920634921,0.007,-0.00143698186238,-0.000784088028609,0.000306510437104,0.000497941051344,-0.000191430614239,0.00245725508308,13.0220963567,"test",630.522576667,-0.000923958456407,0.998563018138,0.999076041544,1335.6,522.5,1.37416267943,-13223,0.288612440191,632.634559652,629.058470348,0.246506610154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:05:00.000+09:00",630,630.4161,629.2,629.2,1454,-0.00117471505223,-0.00397334219816,0,40.1628134146,630.675591117,630.635923358,0.0396677593192,0.258871940571,-0.219204181251,630.846515,630.403716,1.5242216051,0.00124483885359,0.00566871531937,1.16226040364,,,,,"",,,0,0.000667514303878,-0.00110870947235,0.00127145581691,0,9.52471663966e-05,0.00193050131759,-0.00261000887038,-0.00190943671404,6.30447541627e-05,0.000411430293342,-0.000348385539179,0.00242247553259,13.7265239223,"test",630.505076667,-0.00206989081447,0.99738999113,0.997930109186,1397,594.4,2.44616419919,-14677,0.132738896366,632.634559652,629.058470348,0.0395766547907,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:06:00.000+09:00",630,630,629.21,629.62,271,0.000667514303878,-0.00439595192916,-0.000603174603175,43.433576597,630.513192484,630.560669776,-0.0474772920502,0.197602094046,-0.245079386097,630.827515,630.383716,1.47249149045,0.00122074054541,0.00580563517516,-0.450336185578,,,,,"",,,0,-7.94129792573e-05,-0.00173120294781,0.000603538642356,0,0.00127145581691,0.0012555626192,-0.0019141761754,-0.00121150972117,-7.54062641755e-05,0.000313843419914,-0.00038924968409,0.00233869872376,12.0472411444,"test",630.48691,-0.0013749849303,0.998085823825,0.99862501507,816.6,602.15,0.450053973262,-14406,0.14390102134,632.658692205,628.996337795,0.170289965241,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:07:00.000+09:00",629.01,629.6815,629.01,629.57,292,-7.94129792573e-05,-0.00250336687,-0.000888705505213,43.1313197974,630.368085948,630.48728683,-0.119200881675,0.134241498902,-0.253442380577,630.799515,630.361316,1.41527781256,0.0012195691352,0.00598982576162,-0.409457568445,,,,,"",,,0,0.000381212573661,-0.000508283431549,0.00111187000651,0,-0.000968838346939,0.00106651631143,-0.00194913751638,-0.00125533718506,-0.000189336978692,0.000213227280369,-0.000402564259061,0.00224800707239,12.1217962886,"test",630.471243333,-0.00142947571814,0.998050862484,0.998570524282,779,594.1,0.491499747517,-14698,0.0831509846827,632.688704593,628.910325407,0.17459195076,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:08:00.000+09:00",629.88,630.46,629.0767,629.81,852,0.000381212573661,-0.000301587301587,-0.000523693147555,45.1060198065,630.282226571,630.437117435,-0.154890863499,0.0764150264219,-0.231305889921,630.783015,630.338516,1.41299368309,0.00122305587378,0.00607972703779,0.29638812584,,,,,"",,,0,-0.00144360997761,-0.000254044870675,0.000936790460615,0,0.000492399574312,0.00219721397144,-0.00154255104665,-0.000838463756513,-0.000245932683665,0.000121330284406,-0.000367262968071,0.00224352373429,13.193006577,"test",630.453076667,-0.00102002304449,0.998457448953,0.998979976956,717.4,636.55,1.33846516377,-13846,0.144293456916,632.700509276,628.865520724,0.246279555469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:09:00.000+09:00",629.63,632,628.88,628.9008,1018,-0.00144360997761,-0.00164968092199,-0.00313720517373,39.508999534,630.069699407,630.323316143,-0.253616736854,0.0104086737667,-0.264025410621,630.684055,630.310372,1.53492270573,0.00122772842947,0.00660962651089,0.480811361158,,,,,"",,,0,-0.000633486235031,0.000793765884858,0.00305167365028,1,-0.00028580047951,0.00495387497817,-0.00282749339525,-0.00223631414398,-0.000403269858862,1.65505812152e-05,-0.000419820440077,0.00244064358915,13.3695702927,"test",630.41809,-0.00240679958914,0.997172506605,0.997593200411,777.4,667.3,1.52555072681,-14864,0.0311703881313,632.768348025,628.599761975,0.0722158596118,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:10:00.000+09:00",629.42,629.65,628.48,628.5024,2141,-0.000633486235031,-0.00110870947235,-0.00251964005142,37.3235066349,629.828576421,630.188433466,-0.359857045188,-0.0636444700242,-0.296212575164,630.604675,630.26522,1.50885679818,0.00120735079488,0.00723255687165,1.75312511624,,,,,"",,,0,4.39139134552e-05,0.00117358342625,0.00247827215934,1,0.000825567402681,0.00186038879264,-0.00333374471098,-0.00279694951278,-0.000572562722414,-0.000101263686542,-0.000471299035873,0.00240071763955,14.1123688784,"test",630.376796667,-0.00297345441104,0.996666255289,0.997026545589,914.8,773.05,2.76954918828,-17005,-0.109889399133,632.885117088,628.324232912,0.0390641552992,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:11:00.000+09:00",629.64,629.64,628.4,628.53,728,4.39139134552e-05,-0.00173120294781,-0.00480315914393,37.5811054589,629.628795433,630.065586543,-0.436791109607,-0.138273797941,-0.298517311666,630.453,630.22582,1.48965274117,0.00106883639948,0.00763032903152,-0.10664442117,,,,,"",,,0,0.0011455300463,0.00102620399981,0.00233879051119,1,0.00181001695459,0.00197294393784,-0.00305018772216,-0.00269081327071,-0.000694940750015,-0.000219995541885,-0.00047494520813,0.00237005829661,13.0336869932,"test",630.322296667,-0.00284346068058,0.996949812278,0.997156539319,1006.2,809.1,0.899765171178,-16277,-0.0604375231739,632.858281914,628.047718086,0.100254758404,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:12:00.000+09:00",628.46,629.25,628.46,629.25,888,0.0011455300463,-0.000508283431549,-0.00147576882795,44.0422242611,629.570519213,630.005172725,-0.434653512105,-0.197549740774,-0.237103771331,630.4065,630.20322,1.43967754537,0.00101013659018,0.00780427402727,0.0543780429297,,,,,"",,,0,0.000635677393723,0.000524433849821,0.000397298371077,1,-0.000111370976723,0.00125690102302,-0.0018345305767,-0.0015125597105,-0.000690748529368,-0.000313944760864,-0.000376803768504,0.0022879261746,13.2335021666,"test",630.292463333,-0.00165393590115,0.998165469423,0.998346064099,1125.4,847.55,1.04772579789,-15389,0.00171081352133,632.866432537,627.946567463,0.264932577932,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:13:00.000+09:00",628.86,629.65,628.46,629.65,322,0.000635677393723,-0.000254044870675,-0.00107055917838,47.3056085993,629.582747026,629.978863634,-0.396116607941,-0.237263114207,-0.158853493734,630.37276,630.18622,1.42184343498,0.00102005144949,0.00787439512801,-0.743074853165,,,,,"",,,0,-0.000397045977924,0.000269991264989,-0.000698800921147,1,-0.00061978545888,0.00189114024632,-0.00114655969589,-0.000850891344466,-0.000629106023888,-0.000376817460823,-0.000252288563065,0.0022581488684,12.2197205872,"test",630.25665,-0.000962544385688,0.998853440304,0.999037455614,1019.4,863.55,0.372879393202,-15067,0.0202072838863,632.854662095,627.890857905,0.354393934106,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:14:00.000+09:00",629.65,629.65,629.0111,629.4,175,-0.000397045977924,0.000793765884858,-0.00174464710547,45.5188583821,629.554632099,629.935984846,-0.381352747324,-0.26608104083,-0.115271706493,630.31776,630.16422,1.36591890391,0.00101970852537,0.00798547938442,-0.91799467304,,,,,"",,,0,-0.000254210359072,0.00133460438513,-0.00047664442326,1,0,0.00101469070118,-0.00145602751222,-0.00121273150037,-0.000605898867689,-0.000422753480824,-0.000183145386866,0.00217019209392,11.6095620375,"test",630.235816667,-0.00132619671013,0.998543972488,0.99867380329,850.8,852.15,0.205362905592,-15242,-0.0134366015373,632.834454739,627.801065261,0.317665610025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:15:00.000+09:00",629.5,629.65,628.6,629.24,278,-0.000254210359072,0.00117358342625,-0.00349988122575,44.3639537826,629.506227161,629.884430413,-0.378203252568,-0.288505483178,-0.0896977693902,630.20726,630.129026,1.34335326792,0.000952096903725,0.00794076955637,-0.810390953198,,,,,"",,,0,-0.000103299218104,0.00152564999046,-0.00069925624563,1,0.00015888147442,0.00166825548141,-0.00153482839915,-0.00141086343164,-0.000601047696536,-0.000458498320479,-0.000142549376057,0.00213488218791,12.0721395722,"test",630.210983333,-0.0015407274056,0.998465171601,0.998459272594,478.2,865.35,0.321257294736,-15520,-0.0301034263593,632.709425312,627.705094688,0.306715408594,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:16:00.000+09:00",629.6738,629.75,629.07,629.175,1003,-0.000103299218104,0.00102620399981,-0.00511535238216,43.8769090702,629.455269136,629.831880012,-0.376610876306,-0.306126561804,-0.0704843145024,630.04551,630.090126,1.29597089164,0.000869757817382,0.00737581218162,0.185458918097,,,,,"",,,0,0.000643700083443,0.000945682838638,-0.00109826359916,1,0.000689403089441,0.00108066874325,-0.00138166209612,-0.00145237318002,-0.000598578895071,-0.000486552329326,-0.000112026565745,0.00205979400269,13.35516181,"test",630.1869,-0.00160571411434,0.998618337904,0.998394285886,533.2,868.5,1.15486470927,-16523,-0.141853770869,632.369058674,627.721961326,0.312676616202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:17:00.000+09:00",629.5,629.75,629.07,629.58,245,0.000643700083443,0.000524433849821,-0.00382911392405,47.7275894052,629.4744585,629.813222234,-0.33876373392,-0.312653996227,-0.0261097376935,629.92451,630.077126,1.25197297081,0.000886049983371,0.00682410871637,-0.797455052794,,,,,"",,,0,0.000381206518631,0.00177578703262,-0.0016995457289,1,0.000516549449676,0.00108078038701,-0.000546906803166,-0.000788992298699,-0.00053807893186,-0.000496607255991,-4.14716758688e-05,0.00198858440676,11.946317624,"test",630.1684,-0.000933718669486,0.999453093197,0.999066281331,404.6,833.05,0.294099993998,-16278,-0.075925814777,632.07384667,627.77517333,0.419856669069,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:18:00.000+09:00",629.58,629.99,629.31,629.82,566,0.000381206518631,0.000269991264989,-0.00244233894343,49.9203831567,629.52761873,629.81372429,-0.28610555987,-0.307344308956,0.0212387490855,629.84741,630.068526,1.21111775861,0.000873602415837,0.00649577442325,-0.389036047389,,,,,"",,,0,0.000666857197294,0.00048807595821,-0.00161951033629,1,0,0.00108008513612,-4.35184769593e-05,-0.000394442810178,-0.000454265599489,-0.000487987534463,3.37219349743e-05,0.00192295855738,12.7840309477,"test",630.149566667,-0.000522997529634,0.999956481523,0.99947700247,453.4,849.15,0.666548901843,-15712,-0.0267914973797,631.893083348,627.801736652,0.493300494426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:19:00.000+09:00",629.77,630.9899,629.75,630.24,1557,0.000666857197294,0.00133460438513,-0.00199524940618,53.5895210905,629.637215849,629.845300269,-0.208084419975,-0.287492331159,0.0794079111849,629.78441,630.063326,1.21317363299,0.000887687158711,0.0060700703001,0.879431843913,,,,,"",,,0,-6.346788525e-05,-0.000682279766438,-0.00171680629601,0,-7.93877615828e-05,0.00196865771173,0.000723406284382,0.000280406734862,-0.000330166952232,-0.000456163257107,0.000125996304876,0.00192493912318,13.7966178901,"test",630.148433333,0.000145309679153,1.00072340628,1.00014530968,729.8,923.4,1.68615984405,-14155,0.0557721464154,631.695827821,627.872992179,0.619175931845,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:20:00.000+09:00",630.25,630.99,630,630.2,799,-6.346788525e-05,0.00152564999046,-0.00239033733834,53.1898276615,629.723798026,629.871574323,-0.147776297037,-0.259549124335,0.111772827298,629.70891,630.062326,1.19723265921,0.000882230026907,0.00543069146452,-0.148806260241,,,,,"",,,0,-0.000682323072041,-0.000317359568391,-0.00147572199302,0,1.58669713124e-05,0.00157083015994,0.000779868272787,0.000218508541645,-0.00023449110923,-0.000411851990376,0.000177360881146,0.00189976619995,13.1294001611,"test",630.1391,9.66453279918e-05,1.00077986827,1.00009664533,834,906,0.881898454746,-14954,-0.0505518763797,631.418787401,627.999032599,0.643603862948,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:21:00.000+09:00",630.06,630.78,629.77,629.77,203,-0.000682323072041,0.000945682838638,-0.0041587602783,48.9621599189,629.730906022,629.864050299,-0.133144277105,-0.234268154889,0.101123877784,629.57741,630.057726,1.18385889784,0.000844344468172,0.00376796690038,-1.08178916277,,,,,"",,,0,0.00147355383712,0.000365212696699,-0.0010321228385,1,-0.000222151697874,0.00160266582037,0.00030590360604,-0.000456666092847,-0.000211417306485,-0.00037199001999,0.000160572713505,0.00187982739387,11.7585684744,"test",630.126933333,-0.000566446718037,1.00030590361,0.999433553282,674,757.5,0.26798679868,-15157,-0.283300330033,630.763523421,628.391296579,0.581185321986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:22:00.000+09:00",630.52,630.9264,630.28,630.698,48,0.00147355383712,0.00177578703262,-0.000716153053949,56.9202622594,629.879689711,629.925824351,-0.0461346400974,-0.196641451931,0.150506811833,629.55481,630.063886,1.18189754799,0.000817398786327,0.00342357311573,-1.29175960215,,,,,"",,,0,-0.000904711922346,-0.000678613219005,-0.00410339021211,0,0.0011909109675,0.00102640646585,0.00181587048791,0.00100642810053,-7.31485435144e-05,-0.000311783852066,0.000238635308552,0.00187395163452,10.3180611851,"test",630.132233333,0.00089785387374,1.00181587049,1.00089785387,634.6,735.9,0.0652262535671,-15109,-0.255741269194,630.632473461,628.477146539,1.03040213441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:23:00.000+09:00",630.6,630.8,629.7,630.1274,1034,-0.000904711922346,0.00048807595821,0.000202222222222,51.5933067302,629.917798986,629.940755881,-0.0229568944067,-0.161904540426,0.138947646019,629.56118,630.059834,1.17604772313,0.000737712883038,0.00346131448743,0.576293965411,,,,,"",,,0,-0.000503707662927,0.000432610929155,-0.00464572719739,1,-0.000155383400613,0.00174409939464,0.000899388364448,0.000107237434215,-3.64321475414e-05,-0.000256939375158,0.000220507227616,0.0018663649972,13.387113611,"test",630.126023333,2.18474815483e-06,1.00089938836,1.00000218475,728.2,729.6,1.41721491228,-16143,-0.249314692982,630.650734617,628.471625383,0.759840117884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:24:00.000+09:00",630.12,630.27,629.55,629.81,134,-0.000503707662927,-0.000682279766438,-0.000206368860527,48.8544092087,629.901214527,629.93107026,-0.0298557330317,-0.135494778947,0.105639045915,629.55468,630.056434,1.14347288577,0.000745962343945,0.00343722941444,-1.04128266758,,,,,"",,,0,0.000301678283927,0.00160365824614,-0.00382655086455,1,-1.17436569176e-05,0.00114262607847,0.000405556511787,-0.000391130042805,-4.7404348981e-05,-0.000215135959967,0.000167731610986,0.00181558388366,11.3432698356,"test",630.114523333,-0.000483282517791,1.00040555651,0.999516717482,443.6,700.4,0.191319246145,-16277,-0.218018275271,630.636641932,628.472718068,0.617989363783,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:25:00.000+09:00",630,630.5,629.6616,630,634,0.000301678283927,-0.000317359568391,0.00127145581691,50.5468283603,629.916412292,629.936176166,-0.019763874598,-0.112348598077,0.0925847234792,629.59468,630.062834,1.12168196536,0.000698602656456,0.00344888487512,-0.0492466881222,,,,,"",,,0,0,9.52380952379e-05,-0.00438095238095,1,0.000301678283927,0.00133119512234,0.000643779264463,-9.9726561558e-05,-3.13712295206e-05,-0.000178331108059,0.000146959878538,0.00178044756406,12.8977712774,"test",630.097861667,-0.000155311853317,1.00064377926,0.999844688147,410.6,659.4,0.961480133455,-15643,-0.0732484076433,630.680379785,628.508980215,0.686663019432,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:26:00.000+09:00",629.9889,630.8,629.95,630,620,0,0.000365212696699,0.000603538642356,50.5468283603,629.929271939,629.940903858,-0.0116319185647,-0.0922052621747,0.08057334361,629.61368,630.062834,1.10227611069,0.000684770230262,0.00349424754648,-0.11186917852,,,,,"",,,0,0.000428571428571,0,-0.00430158730159,0,-1.76190476191e-05,0.00134920634921,0.000613582601954,-9.97265615578e-05,-1.84633628011e-05,-0.000146357559007,0.000127894196206,0.00174964462014,12.8754418576,"test",630.079195,-0.000125690549106,1.0006135826,0.999874309451,494,676.85,0.916007978134,-15643,-0.09137918298,630.713693028,628.513666972,0.675597920236,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:27:00.000+09:00",629.98,630.6183,629.86,630.27,454,0.000428571428571,-0.000678613219005,0.00111187000651,53.1043081418,629.981691641,629.96528135,0.0164102910746,-0.0704821515248,0.0868924425994,629.64868,630.068634,1.0777063885,0.000689629675326,0.00360892375195,-0.458915875017,,,,,"",,,0,0.00020626080886,-0.00122169863709,-0.00518825265362,0,-3.1746031746e-05,0.00120365079365,0.000986772496688,0.000319593753972,2.60369223898e-05,-0.00011182850449,0.00013786542688,0.00170991224157,12.5642489918,"test",630.079861667,0.000301768624743,1.0009867725,1.00030176862,575.2,684.95,0.662822103803,-15189,-0.0358420322651,630.784857038,628.512502962,0.773425698217,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:28:00.000+09:00",630.5,631.01,630,630.4,679,0.00020626080886,0.000432610929155,0.000936790460615,54.328989072,630.046046773,629.997482731,0.0485640417485,-0.0466729128702,0.0952369546186,629.67818,630.079234,1.07287021789,0.000686549239655,0.00375159015822,0.00538073369319,,,,,"",,,0,0.000666243654822,-0.00188769035533,-0.00317258883249,0,0.000364922969521,0.00160248782268,0.00114633160704,0.000509088353799,7.70368682558e-05,-7.40369810758e-05,0.000151073849332,0.00170188803599,12.9669780023,"test",630.082361667,0.000504121925415,1.00114633161,1.00050412193,504.2,676.3,1.0039923111,-14510,-0.0490906402484,630.859327231,628.497032769,0.805558858697,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:29:00.000+09:00",630.8122,631.62,629.99,630.82,658,0.000666243654822,0.00160365824614,0.00305167365028,58.1330860448,630.1651165,630.058409936,0.10670656388,-0.01599701752,0.1227035814,629.77414,630.114434,1.11266520233,0.000606866470777,0.00388708987165,-0.000605291206149,,,,,"",,,0,-0.0012047810786,-0.00272660980945,-0.00554833391459,0,0.000653870558376,0.00258565989848,0.00166069060886,0.00111974264027,0.000169155327796,-2.53590842396e-05,0.000194514412036,0.00176383945075,12.9362279009,"test",630.087695,0.00116222710872,1.00166069061,1.00116222711,609,658.3,0.999544280723,-13852,0.0768646513748,630.998134341,628.550145659,0.92723236758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:30:00.000+09:00",631.05,631.05,630,630.06,482,-0.0012047810786,9.52380952379e-05,0.00247827215934,50.0148944564,630.148944731,630.058527719,0.0904170121162,0.0052857884072,0.085131223709,629.85202,630.133434,1.10818911644,0.000654748451359,0.00342993498859,-0.258507203714,,,,,"",,,0,-9.52290258069e-05,-0.00199980954195,-0.00422182014411,0,0.000364604800101,0.00166450017438,0.000330204545506,-0.000116537222179,0.00014350539967,8.38934134399e-06,0.000135116058326,0.00175886283282,12.6237624598,"test",630.084528333,-3.89286393022e-05,1.00033020455,0.999961071361,578.6,575.35,0.837750934214,-14334,0.232119579386,630.932195741,628.771844259,0.596271371499,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:31:00.000+09:00",630.14,630.8,629.44,630,2690,-9.52290258069e-05,0,0.00233879051119,49.4280383414,630.126030157,630.054192332,0.0718378246984,0.0185961956654,0.0532416290329,629.92552,630.151234,1.12617560813,0.000656299676671,0.00283979222052,3.44219285302,,,,,"",,,0,-0.000793650793651,-0.00240634920635,-0.00390476190476,0,0.000126972034409,0.00215852458496,0.000118236200369,-0.000239996356177,0.000114028293172,2.95177708975e-05,8.45105222745e-05,0.00178758033036,14.3430168821,"test",630.084528333,-0.000134153957973,1.0001182362,0.999865846042,992.6,673.45,3.99435741332,-17024,-0.0554606875046,630.819948796,629.031091204,0.541635511047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:32:00.000+09:00",630,630.2643,629.45,629.5,705,-0.000793650793651,-0.00122169863709,0.000397298371077,44.7190434404,630.029717825,630.013141048,0.0165767767248,0.0181923118773,-0.00161553515248,629.93802,630.158834,1.10389877898,0.00064023716535,0.00273913685638,0.069711333258,,,,,"",,,0,-0.000460683081811,-0.00157267672756,-0.00328832406672,0,0,0.00129253968254,-0.000695338249309,-0.00104550466399,2.63332434072e-05,2.88996217273e-05,-2.56637832006e-06,0.00175361203967,13.0031259096,"test",630.069695,-0.00090417775132,0.999304661751,0.999095822249,1042.8,664.3,1.06126749962,-17729,-0.176125244618,630.800763224,629.075276776,0.246146948558,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:33:00.000+09:00",629.66,629.75,628.9,629.21,2489,-0.000460683081811,-0.00188769035533,-0.000698800921147,42.2074101714,629.903607391,629.953649119,-0.0500417284022,0.00454550382141,-0.0545872322236,629.91602,630.151834,1.08576315191,0.000632064663514,0.00289572398394,2.45257176138,,,,,"",,,0,-0.000174822396338,-0.000651610749988,-0.00268590772556,0,0.000254169976172,0.00135027799841,-0.00112081607323,-0.00149461439162,-7.9531044329e-05,7.22414427839e-06,-8.67551886073e-05,0.00172559741884,14.2641020052,"test",630.051028333,-0.00133485748854,0.998879183927,0.998665142511,1404.8,772.65,3.22138096163,-20218,-0.333333333333,630.828051463,629.003988537,0.1129409849,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:34:00.000+09:00",629.02,629.49,628.6,629.1,1504,-0.000174822396338,-0.00272660980945,-0.00047664442326,41.2607796084,629.779975484,629.890415851,-0.110440366568,-0.0184516702566,-0.0919886963119,629.90102,630.147678,1.07178006963,0.000627535192725,0.00303022493037,0.945801028734,,,,,"",,,0,-0.000476871721507,9.21951994912e-05,-0.00286123032904,1,-0.000301965957312,0.00141447211583,-0.00127166010939,-0.00166259122516,-0.000175552959098,-2.93302658664e-05,-0.000146222693231,0.00170367202293,13.760174788,"test",630.036361667,-0.00148620258074,0.998728339891,0.998513797419,1574,839.1,1.79239661542,-21722,-0.38612799428,630.855390887,628.946649113,0.0803413480468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:35:00.000+09:00",628.69,629.1,628.55,628.8,301,-0.000476871721507,-0.00199980954195,-0.00069925624563,38.710797195,629.629210025,629.809644306,-0.180434281182,-0.0508481924417,-0.12958608874,629.87902,630.139678,1.03451006465,0.000633473970815,0.0032751629548,-0.768051443346,,,,,"",,,0,-0.000502544529262,0.000747455470738,-0.00187659033079,1,-0.000651724686059,0.000874264822763,-0.00171305912046,-0.00212600165768,-0.00028695019272,-8.0865445995e-05,-0.000206084746725,0.00164521320715,12.1509287893,"test",630.021695,-0.00193913163578,0.99828694088,0.998060868364,1537.8,840.25,0.358226718239,-22023,-0.386968164237,630.910498216,628.847541784,-0.0230454618923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:36:00.000+09:00",628.9225,628.9225,628.46,628.484,1190,-0.000502544529262,-0.00240634920635,-0.00109826359916,36.1747583273,629.453023867,629.711448432,-0.258424564356,-0.0923634668245,-0.166061097531,629.84447,630.109358,0.993652202892,0.000641557842813,0.00368845483727,0.482533178854,,,,,"",,,0,4.13693904697e-05,0.00101195893611,-0.000817841026979,1,0.000194815521629,0.000735527989822,-0.00216000943852,-0.00257948557558,-0.000411187181147,-0.000146962320162,-0.000264224860985,0.00158103022972,13.5250204935,"test",629.996428333,-0.00240069350446,0.997839990561,0.997599306496,1237.8,849.6,1.40065913371,-23213,-0.393714689266,631.006046441,628.682893559,-0.0856136333013,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:37:00.000+09:00",628.8095,629.29,628.4651,628.51,214,4.13693904697e-05,-0.00157267672756,-0.0016995457289,36.5431191717,629.307943272,629.622452252,-0.314508979215,-0.136792569303,-0.177716409912,629.79097,630.076958,0.981598474114,0.000621900812108,0.0041161020872,-0.897067260268,,,,,"",,,0,0.00046140872858,-0.000636425832525,-0.0009705493946,0,0.000517912946073,0.00131252346917,-0.00203396056949,-0.00248693112818,-0.000500404097333,-0.000217645812004,-0.000282758285329,0.00156178656523,11.8093353887,"test",629.971928333,-0.00232062456688,0.997966039431,0.997679375433,1139.6,848.05,0.252343611815,-22999,-0.396262012853,631.087111963,628.494828037,0.00585273970385,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:38:00.000+09:00",628.75,629.29,628.5,628.8,458,0.00046140872858,-0.000651610749988,-0.00161951033629,40.6570718965,629.229798154,629.561529863,-0.331731709042,-0.17578039725,-0.155951311791,629.73997,630.050158,0.96791286882,0.000625143228377,0.00433813550832,-0.542260495594,,,,,"",,,0,0.000569338422392,-0.00254452926209,-0.000333969465649,0,0.000381855499515,0.00125694101924,-0.00149263195093,-0.00198421980239,-0.000527563150512,-0.000279548977816,-0.000248014172696,0.00153930163616,12.5706858976,"test",629.954095,-0.00183203031643,0.998507368049,0.998167969684,733.4,842.65,0.543523408295,-22541,-0.40520975494,631.105918662,628.374021338,0.155927771719,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:39:00.000+09:00",629.0546,629.29,628.67,629.158,910,0.000569338422392,9.21951994912e-05,-0.00171680629601,45.3659124223,629.218752284,629.531638762,-0.312886477891,-0.203201613379,-0.109684864513,629.68587,630.015718,0.943061949619,0.000619648530226,0.00434550693313,0.144381135655,,,,,"",,,0,0.00017801569717,-0.00279421067522,-0.000712062788679,0,0.00040489821883,0.000986005089059,-0.000838306884669,-0.00136142317643,-0.000497309861579,-0.00032297390064,-0.00017433596094,0.00149892705746,13.2578287637,"test",629.955728333,-0.0012663244375,0.999161693115,0.998733675562,614.6,810.3,1.12304084907,-21631,-0.461310625694,631.054022157,628.317717843,0.307086515435,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:40:00.000+09:00",629.2,633.91,629,629.27,550,0.00017801569717,0.000747455470738,-0.00147572199302,46.7884718612,629.226636548,629.512258113,-0.285621564849,-0.219685603673,-0.0659359611764,629.63937,629.999318,1.2264146675,0.00062231145368,0.00431445850765,-0.357717250395,,,,,"",,,0,-0.000238371446279,-0.00322596023964,-0.000429068603302,0,6.67558864387e-05,0.00780408100986,-0.000586637395308,-0.00115764887225,-0.000453893503344,-0.000349111833828,-0.000104781669516,0.00194894825354,12.754481585,"test",629.958395,-0.00109276264189,0.999413362605,0.998907237358,664.4,797.85,0.689352635207,-21081,-0.38396941781,630.997646468,628.281093532,0.364029890595,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:41:00.000+09:00",629.25,629.66,629,629.12,746,-0.000238371446279,0.00101195893611,-0.0010321228385,45.0949434252,629.210230925,629.483201956,-0.2729710311,-0.230342689158,-0.0426283419416,629.60687,629.950448,1.18595647697,0.000607956470381,0.00436849930771,-0.116255971198,,,,,"",,,0,-0.00160541709054,-0.00290882502543,-0.00071751017294,0,-3.17828595039e-05,0.00104883436363,-0.000773292070336,-0.00131827511614,-0.000433893424306,-0.000366134742431,-6.77586818756e-05,0.00188510375917,13.0590497484,"test",629.958561667,-0.00133113782032,0.99922670793,0.99866886218,575.6,825,0.904242424242,-21827,-0.404242424242,630.982088588,628.231651412,0.322984504319,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:42:00.000+09:00",629.01,629.4372,628.1,628.11,1493,-0.00160541709054,-0.000636425832525,-0.00410339021211,35.7198080653,629.040964629,629.381483293,-0.340518663848,-0.252377884096,-0.0881407797516,629.47747,629.909048,1.19675958576,0.000591921270866,0.00453161502386,0.889404518034,,,,,"",,,0,-0.0014487908169,-0.00176720638105,0.00122589992199,0,-0.0001748474059,0.002125508647,-0.0021723891087,-0.00285604406813,-0.000542132212268,-0.000401805231721,-0.000140326980547,0.00190533439327,13.7512591743,"test",629.941728333,-0.00290777424474,0.997827610891,0.997092225755,831.4,897.25,1.6639732516,-23320,-0.457564781276,630.90374478,628.05119522,0.0206148145285,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:43:00.000+09:00",628.0781,628.3999,627,627.2,6014,-0.0014487908169,-0.00254452926209,-0.00464572719739,29.7238399296,628.757739301,629.219891938,-0.462152636356,-0.294332834548,-0.167819801808,629.3311,629.846552,1.21126961534,0.000634413252134,0.00541325808528,3.73912458917,,,,,"",,,0,0.00031887755102,0.00191326530612,0.00175382653061,1,-5.07872824824e-05,0.00222874974129,-0.0033862937967,-0.00420189963983,-0.000736850504393,-0.000469280667328,-0.000267569837066,0.00193123344283,15.1431110977,"test",629.902395,-0.00429018054456,0.996613706203,0.995709819455,1942.6,1146.25,5.24667393675,-29334,-0.575398037077,631.034465833,627.627734167,-0.125555579163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:44:00.000+09:00",627.14,627.5,627.03,627.4,2092,0.00031887755102,-0.00279421067522,-0.00382655086455,32.4092508243,628.548856332,629.085085128,-0.536228795599,-0.342712026758,-0.19351676884,629.2106,629.784552,1.15832178568,0.00064212140257,0.00598328989678,0.654384054973,,,,,"",,,0,-0.000255020720433,-0.000127510360217,0.00248645202423,0,-9.56632653062e-05,0.000749362244898,-0.00287757389974,-0.0037862980164,-0.000854684086067,-0.000546241674782,-0.000308442411285,0.00184622535173,14.0874608828,"test",629.870598333,-0.00392239031298,0.9971224261,0.996077609687,2179,1244.15,1.68146927621,-27242,-0.440662299562,631.092974713,627.328225287,0.0190649376205,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:45:00.000+09:00",627.43,628.5,627,627.24,2186,-0.000255020720433,-0.00322596023964,-0.00438095238095,31.3763012071,628.347493819,628.948412155,-0.600918335796,-0.394353288566,-0.206565047231,629.0726,629.700352,1.18272737241,0.00063212917186,0.0064525987842,0.663158441812,,,,,"",,,0,7.97143039346e-05,0.000255085772591,0.00247114342198,1,4.78163850812e-05,0.00239081925406,-0.0029131772708,-0.0039071790133,-0.000958035737192,-0.000628711958047,-0.000329323779144,0.00188560578473,14.1311586406,"test",629.837931667,-0.00412476215872,0.997086822729,0.995875237841,2506.2,1321.75,1.65386797806,-29428,-0.521467751088,631.102176547,627.043023453,0.0485265133906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:46:00.000+09:00",627.3,627.3,626.52,627.29,3800,7.97143039346e-05,-0.00290882502543,-0.00430158730159,32.1045595393,628.184802463,628.82556681,-0.640764347794,-0.443635500411,-0.197128847383,628.9371,629.597952,1.15396113153,0.000633748606198,0.00675266712255,1.65847020818,,,,,"",,,0,-0.000462306110411,0.000398539750355,0.00253471281226,1,9.56571647215e-05,0.00124354314138,-0.00261886284018,-0.00366575525328,-0.00102148025282,-0.00070722552633,-0.000314254726494,0.00183959752511,14.6841657189,"test",629.792765,-0.00397395006594,0.99738113716,0.996026049934,3117,1480.75,2.56626709438,-25628,-0.33716022286,631.060601439,626.813598561,0.11217356155,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:47:00.000+09:00",627.1,633.91,626.52,627,1574,-0.000462306110411,-0.00176720638105,-0.00518825265362,30.1087601366,628.002525161,628.690339639,-0.687814478586,-0.492471296046,-0.19534318254,628.7736,629.497952,1.59939247928,0.000618040058754,0.00696694062615,0.0270226613499,,,,,"",,,0,0.00223285486443,0.000685805422648,0.00258373205742,1,-0.00030289021027,0.0117808350205,-0.00282072911458,-0.00396816541192,-0.00109699278881,-0.000785440663551,-0.000311552125263,0.00255086519821,13.8023229829,"test",629.740598333,-0.00435194799349,0.997179270885,0.995648052007,3133.2,1536.75,1.02423946641,-27202,-0.390857328778,630.963914169,626.583285831,0.0951265747848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:48:00.000+09:00",626.93,628.4,626.8834,628.4,648,0.00223285486443,0.00191326530612,-0.00317258883249,47.1799472949,628.063675136,628.668832999,-0.605157863355,-0.515008609508,-0.0901492538465,628.6736,629.438712,1.59347873076,0.00081946589646,0.00656332262748,-0.643153316104,,,,,"",,,0,-0.00171865054106,-0.00140038192234,0.000477402928071,0,-0.000111642743222,0.00241881977671,-0.000435201987168,-0.00165021944186,-0.000963013786369,-0.00081955539387,-0.000143458392499,0.00253577137294,12.9170700585,"test",629.711598333,-0.00208285560692,0.999564798013,0.997917144393,2060,1535.2,0.422094841063,-26554,-0.392261594581,630.736693832,626.610506168,0.433691818631,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:49:00.000+09:00",627,628,627,627.32,703,-0.00171865054106,-0.000127510360217,-0.00554833391459,39.2212374181,627.949263577,628.568919444,-0.619655867223,-0.535938061051,-0.083717806172,628.4986,629.355112,1.57965882142,0.000863128316827,0.00602005182373,-0.605526595985,,,,,"",,,0,0.000127526621182,-3.18816552957e-05,0.001402792833,0,-0.002227880331,0.00159134309357,-0.0018752627293,-0.00323364657122,-0.000987782738033,-0.000854329626109,-0.000133453111924,0.00251810690145,12.9968159366,"test",629.652265,-0.00370405242646,0.998124737271,0.996295947574,1782.2,1537.45,0.457250642297,-27257,-0.435949136557,630.390397072,626.606802928,0.188497244839,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:50:00.000+09:00",627.4,627.7699,627.25,627.4,985,0.000127526621182,0.000255085772591,-0.00422182014411,40.0282546812,627.864761488,628.482332818,-0.617571330456,-0.552264714932,-0.0653066155243,628.3656,629.268912,1.50396176274,0.000840118884939,0.00574850548326,-0.423748268301,,,,,"",,,0,0.000223143130379,0.000350653490596,0.000318775900542,1,0.000127526621182,0.000828763629408,-0.00153668501267,-0.0029699735111,-0.000984334285076,-0.0008802434092,-0.000104090875876,0.0023971338265,13.3342275551,"test",629.607431667,-0.00350604449001,0.998463314987,0.99649395551,1542,1562.6,0.630359656982,-26272,-0.381991552541,630.171681549,626.559518451,0.232680952093,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:51:00.000+09:00",627.52,627.7,627,627.54,1085,0.000223143130379,0.000398539750355,-0.00390476190476,41.4923401523,627.814798182,628.412530387,-0.597732205292,-0.561358213004,-0.036373992288,628.2426,629.171712,1.44653592255,0.000845165891144,0.0053303009386,-0.296218007102,,,,,"",,,0,-0.000175287631067,0.000685215285082,0.000414316218886,1,0.000191265540325,0.0011157156519,-0.0011183577809,-0.00259342873953,-0.000952500566166,-0.000894537739433,-5.7962826733e-05,0.00230508959197,13.4311441487,"test",629.540373333,-0.00317751397379,0.998881642219,0.996822486026,999,1482.35,0.731945896718,-25187,-0.275339832023,629.91696106,626.56823894,0.290188622786,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:52:00.000+09:00",627.7,627.86,627.43,627.43,1313,-0.000175287631067,0.000685805422648,-0.00328832406672,40.6525763513,627.755598462,628.339750359,-0.584151896912,-0.565916949786,-0.0182349471265,628.1391,629.097312,1.37392621379,0.000833945340544,0.00511079302982,-0.150154919468,,,,,"",,,0,0.000143442296352,0.000749087547615,0.00015938032928,1,0.000254963827007,0.000685215285082,-0.00112889008183,-0.00265032446999,-0.000931023216793,-0.000901960298018,-2.90629187742e-05,0.00218976812361,13.6217031992,"test",629.49454,-0.00327967896274,0.998871109918,0.996720321037,946.8,1512.75,0.8679557098,-26500,-0.289902495455,629.744244467,626.533955533,0.27911645507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:53:00.000+09:00",627.52,628,627.28,627.52,1447,0.000143442296352,-0.00140038192234,-0.00268590772556,41.6923746032,627.719352545,628.27902811,-0.559675565311,-0.564668672891,0.00499310758007,628.0546,629.047712,1.32721719852,0.000833604879198,0.00492839197239,-0.0104094578329,,,,,"",,,0,-0.000350586435492,0.00170512493626,0.00111550229475,1,0.000143442296352,0.00114753837081,-0.000851199879756,-0.00242861069337,-0.000891884824883,-0.000899841714831,7.95688994784e-06,0.00211501975797,13.7190243709,"test",629.447793333,-0.00306267390839,0.99914880012,0.996937326092,1106.6,1460.65,0.990654845446,-25053,-0.165508506487,629.602249624,626.506950376,0.32728648928,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:54:00.000+09:00",627.33,627.8707,627.25,627.3,1183,-0.000350586435492,-3.18816552957e-05,-0.00286123032904,39.8542024205,627.654836768,628.206507509,-0.551670740662,-0.562069086445,0.0103983457829,627.9646,628.994912,1.27675168434,0.000834913121704,0.0047859640779,-0.199292653594,,,,,"",,,0,0.000510122748286,0.00224772835964,0.00123943886498,1,-0.000302779194289,0.0009891318205,-0.00105833991279,-0.00269463546948,-0.000879436857424,-0.0008960132097,1.65763522762e-05,0.00203531274405,13.5172351066,"test",629.39446,-0.00332773822,0.998941660087,0.99667226178,1202.6,1444.6,0.818911809497,-26236,-0.156237020629,629.467308009,626.461891991,0.27886588876,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:55:00.000+09:00",627.4,627.74,627.22,627.62,3202,0.000510122748286,0.000350653490596,-0.00187659033079,43.7396743929,627.649477266,628.163062508,-0.513585242824,-0.552372317721,0.0387870748964,627.9056,628.963312,1.2226979926,0.000842846590771,0.00464686522938,1.20478294181,,,,,"",,,0,0.000557662279723,0.00219878270291,0.0006054619037,1,0.000159413358839,0.000828949465965,-0.000454845441735,-0.00213575573387,-0.000818306049559,-0.000880106302732,6.1800253173e-05,0.00194815014277,14.5134662789,"test",629.330626667,-0.00271816847009,0.999545154558,0.99728183153,1646,1589.65,2.01427987293,-23034,-0.0317994527097,629.36449635,626.44670365,0.402117789244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:56:00.000+09:00",627.74,628.4,627.22,627.97,625,0.000557662279723,0.000685215285082,-0.000817841026979,47.7179413412,627.698788456,628.148761582,-0.449973126367,-0.53189247945,0.0819193530833,627.8799,628.930312,1.21964813599,0.000848776284581,0.00457141702144,-0.692440329895,,,,,"",,,0,-0.000111470293167,0.00111247352581,4.77729827857e-05,1,0.000191198495905,0.00188011854307,0.000143498780579,-0.0015268973075,-0.000716551947333,-0.000847003008822,0.000130451061489,0.00194220764685,12.8802465923,"test",629.256626667,-0.00204467718279,1.00014349878,0.997955322817,1554,1561.4,0.400281798386,-22409,0.0257461252722,629.315050431,626.444749569,0.531390437562,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:57:00.000+09:00",628.02,629.02,627.6,627.9,259,-0.000111470293167,0.000749087547615,-0.0009705493946,47.002088886,627.729744078,628.130334798,-0.400590720295,-0.505632127619,0.105041407324,627.8494,628.896912,1.23395898342,0.000848692383017,0.00447852657509,-0.966328214819,,,,,"",,,0,0.0010989010989,0.0015607580825,-0.000477783086479,1,7.96216379764e-05,0.00226125451853,8.05925752259e-05,-0.00158517553669,-0.000637984902524,-0.000805274928522,0.000167290025998,0.00196521577229,11.9992151289,"test",629.188293333,-0.00204754816163,1.00008059258,0.997952451838,1343.2,1563.65,0.165638090365,-22668,0.0105842100214,629.255320112,626.443479888,0.517995332589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:58:00.000+09:00",628.35,629.02,628.1581,628.59,1205,0.0010989010989,0.00170512493626,-0.000333969465649,54.2825596303,627.862091143,628.164384072,-0.302292929551,-0.464964288005,0.162671358454,627.8389,628.872512,1.22581905603,0.000878674631601,0.00439688612926,-0.297928667482,,,,,"",,,0,0.00019090345058,-0.000461350005568,-0.00132041553318,0,0.000716674629718,0.00137267080745,0.00119632600019,-0.000449235726812,-0.000480906361143,-0.000739694058139,0.000258787696996,0.00195010906319,13.537715382,"test",629.142093333,-0.000877533611538,1.001196326,0.999122466388,1294.8,1601,0.752654590881,-21463,0.0336664584635,629.219168075,626.458631925,0.772084826629,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T20:59:00.000+09:00",628.4319,629.02,628,628.71,477,0.00019090345058,0.00224772835964,-0.000712062788679,55.4293048925,627.992538659,628.204800067,-0.212261407691,-0.414423711943,0.202162304251,627.8165,628.868696,1.21111769489,0.00086988996401,0.00416198168217,-0.820382097409,,,,,"",,,0,0.00046126194907,0.000397639611267,-0.001129296496,1,-0.000251515296139,0.00162267932993,0.00142318655212,-0.000252351565612,-0.000337614174566,-0.000659165134867,0.000321550960302,0.00192635347758,12.6111899265,"test",629.095593333,-0.000612932815648,1.00142318655,0.999387067184,1153.6,1579.35,0.302022984139,-20986,0.0204197929528,629.122980386,626.510019614,0.841949258984,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:00:00.000+09:00",628.57,629.02,628.2,629,181,0.00046126194907,0.00219878270291,-0.000429068603302,58.1606195043,628.147532712,628.263703766,-0.11617105401,-0.354773180356,0.238602126346,627.803,628.878648,1.18318071668,0.000875533950729,0.00398375126525,-1.01452573077,,,,,"",,,0,-0.000526868044515,-0.00033386327504,-0.00236883942766,0,-0.00022267818231,0.00130425792496,0.00190664906029,0.000192965686442,-0.000184691659793,-0.000564027313762,0.000379335653968,0.00188105042398,11.6426370715,"test",629.050426667,-8.01631546997e-05,1.00190664906,0.999919836845,549.4,1560.9,0.115958741752,-20805,0.00884105323852,629.053505498,626.552494502,0.978606452397,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:01:00.000+09:00",628.85,628.99,628.2801,628.6686,1566,-0.000526868044515,0.00111247352581,-0.00071751017294,54.0819907216,628.22769691,628.293696079,-0.0659991694562,-0.297018378176,0.23101920872,627.78043,628.88142,1.15008923692,0.000881352414962,0.00372166977301,-0.0266467012947,,,,,"",,,0,0.000336266198121,0.000336266198121,-0.00159845743847,1,-0.000238473767886,0.00112861685215,0.00141477809367,-0.000338410379496,-0.000104982449348,-0.000472456200574,0.000367473751226,0.00182940461305,13.7998851421,"test",628.988236667,-0.00050817590542,1.00141477809,0.999491824095,737.6,1601.9,0.977589112928,-22371,-0.0169798364442,628.948625725,626.612234275,0.880146058076,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:02:00.000+09:00",628.68,629.02,628.28,628.88,1465,0.000336266198121,0.0015607580825,0.00122589992199,56.1924236049,628.328051231,628.337125999,-0.00907476794589,-0.23942965613,0.230354888184,627.81893,628.87402,1.12079714857,0.000806867488312,0.00400280675321,-0.100565118646,,,,,"",,,0,-0.000922274519781,-0.000413433405419,-0.00181274646991,0,1.81335603529e-05,0.00117709075974,0.00169008921091,9.50905874575e-06,-1.44300469818e-05,-0.000380723915739,0.000366293868757,0.00178221146891,13.7335520663,"test",628.950403333,-0.000111937814111,1.00169008921,0.999888062186,978.8,1600.5,0.915338956576,-20906,0.0754139331459,629.075448926,626.562411074,0.922226031661,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:03:00.000+09:00",629.01,629.02,628.28,628.3,434,-0.000922274519781,-0.000461350005568,0.00175382653061,49.473920605,628.323735657,628.334375925,-0.0106402679825,-0.193671778501,0.183031510518,627.87393,628.84702,1.09359735224,0.000764643268645,0.00394830954502,-0.973165128338,,,,,"",,,0,0.00105045360497,0.000636638548464,-0.000557058729906,1,0.00020671670271,0.00117669507696,0.000678591640204,-0.000869877700939,-1.69350119091e-05,-0.000308247299858,0.000291312287949,0.00174056557734,12.5160659608,"test",628.92207,-0.000989105057166,1.00067859164,0.999010894943,824.6,1321.5,0.328414680288,-21340,0.302459326523,629.113450315,626.634409685,0.671868905532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:04:00.000+09:00",628.68,629.02,628.28,628.96,578,0.00105045360497,0.000397639611267,0.00248645202423,55.9309020445,628.421622479,628.380718449,0.0409040299146,-0.146756616817,0.187660646732,627.95193,628.83822,1.06834039851,0.000791832358493,0.00415641461026,-0.735705419774,,,,,"",,,0,-0.000270287458662,-0.00120834393284,-0.0021622996693,0,0.000604806621041,0.00117778131466,0.00160532988568,0.000193658712411,6.50343899685e-05,-0.000233332194126,0.000298366584095,0.0016985824194,12.8036442811,"test",628.905736667,8.62821408198e-05,1.00160532989,1.00008628214,844.8,1245.8,0.46395890191,-20762,0.26007384813,629.256944288,626.646915712,0.886229487722,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:05:00.000+09:00",628.67,629,628.28,628.79,382,-0.000270287458662,-0.00033386327504,0.00247114342198,54.0160874423,628.478295944,628.411035601,0.0672603427408,-0.103953224906,0.171213567647,628.02943,628.82922,1.04345894147,0.000792205114301,0.00417425870891,-0.860143818993,,,,,"",,,0,0.000143132047265,-0.00189252373606,-0.0021787878306,0,-0.000461078605953,0.00114474688374,0.00121104197299,-6.23698752424e-05,0.00010696789507,-0.00016532264334,0.00027229053841,0.00165947127256,12.3892221095,"test",628.898903333,-0.000173165087037,1.00121104197,0.999826834913,885,1155.6,0.330564209069,-21144,0.35842852198,629.340208659,626.718651341,0.790121446091,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:06:00.000+09:00",628.5061,628.88,628.3947,628.88,954,0.000143132047265,0.000336266198121,0.00253471281226,54.8964546539,628.540096568,628.445773705,0.094322863129,-0.0642980072989,0.158620870428,628.10893,628.82332,1.00359044565,0.000792149522744,0.00418593332164,-0.089293386249,,,,,"",,,0,-0.000413433405419,-0.00171733876097,-0.00224208116016,0,-0.000451502091318,0.000771799805977,0.00122760553651,9.01366062567e-05,0.000149985471201,-0.000102242092766,0.000252227563968,0.00159583775228,13.3046057977,"test",628.88657,-1.04470349875e-05,1.00122760554,0.999989552965,762.6,1013.3,0.941478338103,-20190,0.268331195105,629.42354105,626.79431895,0.793269252561,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:07:00.000+09:00",628.88,629.02,628.3375,628.62,1466,-0.000413433405419,-0.000413433405419,0.00258373205742,51.8104885726,628.552389404,628.458679356,0.0937100473291,-0.0326963963733,0.126406443702,628.18993,628.80412,0.980655413821,0.000790401624048,0.00390999244953,0.694145736977,,,,,"",,,0,0.000127262893322,-0.00173395692151,-0.00203620629315,0,0,0.00108526268923,0.00068461778749,-0.000292809786298,0.000149072646955,-5.20129750458e-05,0.000201085622001,0.00156001306643,13.7338209082,"test",628.870736667,-0.000398709388189,1.00068461779,0.999601290612,762.8,1007.9,1.45450937593,-21656,0.275126500645,629.418038942,626.961821058,0.675094401416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:08:00.000+09:00",628.4,628.94,628.2,628.7,2120,0.000127262893322,0.000636638548464,0.000477402928071,52.6917107465,628.575098726,628.47655496,0.0985437666046,-0.00644836377769,0.104992130382,628.20493,628.78172,0.963465741405,0.000626428396399,0.00396435866818,1.49046763971,,,,,"",,,0,-0.000795291872117,-0.000763480197232,-0.00135565452521,0,-0.000349972956635,0.00117718176323,0.000788070860889,-0.000129965610324,0.000156742113257,-1.02566626017e-05,0.000166998775859,0.00153247294641,14.1028263133,"test",628.852236667,-0.000242086547189,1.00078807086,0.999757913453,1100,1081.5,1.96024040684,-19536,0.324456773,629.45014483,626.95971517,0.698788991323,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:09:00.000+09:00",628.3,628.78,627.6488,628.2,4950,-0.000795291872117,-0.00120834393284,0.001402792833,46.9170284965,628.51739123,628.456069407,0.0613218228279,0.00710567354344,0.0542161492845,628.24893,628.74092,0.975446759876,0.000521532202719,0.0037481009651,3.3636428436,,,,,"",,,0,-0.000955109837631,-0.00019500159185,-7.95924864694e-05,0,-0.000636233497694,0.00179926833148,-7.78831410028e-05,-0.000860322563386,9.76151270741e-05,1.13111645072e-05,8.63039625669e-05,0.00155276466074,14.9500017643,"test",628.840556667,-0.00101863128877,0.999922116859,0.998981368711,1974.4,1293.85,3.82579124319,-24486,0.107083510453,629.42630021,627.07155979,0.479220639538,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:10:00.000+09:00",627.81,628.3,627.6,627.6,898,-0.000955109837631,-0.00189252373606,0.000318775900542,41.0965688004,628.376254118,628.392656858,-0.0164027407901,0.00240399067673,-0.0188067314668,628.25893,628.68892,0.955771991313,0.000566980963244,0.0036655947733,-0.35971490359,,,,,"",,,0,0.00031867431485,0.0006373486297,0.00140216698534,1,-0.000620821394461,0.00111429481057,-0.00104881915487,-0.00173204897583,-2.61356609148e-05,3.83045040906e-06,-2.99661113238e-05,0.00152289992242,13.2420748635,"test",628.825516667,-0.00194889780104,0.998951180845,0.998051102199,2077.6,1289.5,0.696393951144,-25384,0.0344319503684,629.410401325,627.107458675,0.213874768017,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:11:00.000+09:00",627.5,628.15,627.5,627.8,1169,0.00031867431485,-0.00171733876097,0.000414316218886,43.6079248698,628.287599638,628.34875635,-0.0611567123906,-0.0103081499367,-0.0508485624538,628.27193,628.64952,0.933931134791,0.000569103543022,0.00357889750124,-0.114642785891,,,,,"",,,0,-0.000430073271743,0.000318572793883,0.00106721885951,1,-0.000159337157425,0.00103569152326,-0.000751155634154,-0.00135134120519,-9.7414323655e-05,-1.64194806256e-05,-8.09948430294e-05,0.00148762525453,13.5061269685,"test",628.81335,-0.00161152749063,0.999248844366,0.998388472509,2120.6,1293.7,0.903609801345,-24215,0.0375666692433,629.39619042,627.14766958,0.290115354269,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:12:00.000+09:00",627.9,628.9632,627.53,627.53,331,-0.000430073271743,-0.00173395692151,0.00015938032928,41.0626586374,628.171045848,628.288107732,-0.117061884301,-0.0316588968096,-0.0854029874915,628.27693,628.58616,0.969593196592,0.000576159915097,0.00353359455328,-0.824751935756,,,,,"",,,0,0.00109954902554,0.000111548451867,0.00101987155993,1,0.000159286396942,0.00228289264097,-0.00118885473003,-0.00168021516732,-0.000186543885234,-5.04500132418e-05,-0.000136093871993,0.00154509457172,12.2439146683,"test",628.784683333,-0.00199541014053,0.99881114527,0.998004589859,1893.6,1244.6,0.265948899245,-24546,0.0784991161819,629.386967969,627.166892031,0.163556553502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:13:00.000+09:00",628.12,629,627.6,628.22,258770,0.00109954902554,-0.000763480197232,0.00111550229475,49.2197065172,628.178577256,628.283062715,-0.104485459054,-0.0462242092584,-0.0582612497953,628.31193,628.548012,1.00533653969,0.000623152294147,0.00335868562297,4.35805180933,,,,,"",,,0,-0.000226831364809,-0.000732227563592,-0.00033427780077,0,0.000940194094306,0.00223096903734,-0.000146312676253,-0.000521856713788,-0.000166319854595,-7.35796524441e-05,-9.2740202151e-05,0.00160029375011,18.906585345,"test",628.76085,-0.000860183963426,0.999853687324,0.999139816037,53223.6,14110.75,18.3385007884,234224,0.918721542087,629.367081123,627.256778877,0.456437519709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:14:00.000+09:00",628.22,628.49,627.5995,628.0775,554,-0.000226831364809,-0.00019500159185,0.00123943886498,47.7498828446,628.163026909,628.267835847,-0.104808938315,-0.0579411550698,-0.0468677832455,628.350805,628.513362,0.997133929714,0.000619689673892,0.00304214340718,-0.240890871278,,,,,"",,,0,-0.000123392415745,-0.000123392415745,-0.000552638806517,0,0,0.00141749705517,-0.000434956075213,-0.000693480881,-0.000166872620521,-9.22516012272e-05,-7.46210192938e-05,0.00158759696011,12.7598311272,"test",628.738808333,-0.00105180135943,0.999565043925,0.998948198641,52344.4,14079.3,0.0393485471579,233670,0.923007535886,629.306571629,627.395038371,0.357023152102,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:15:00.000+09:00",628.16,628.99,628,628,1229,-0.000123392415745,0.0006373486297,0.0006054619037,46.9290782782,628.137945846,628.247996155,-0.11005030881,-0.0683629858178,-0.0416873229921,628.369805,628.473362,0.996624363306,0.000612125666554,0.00289943103739,-0.227027944411,,,,,"",,,0,0,-0.00078025477707,0,0,0.000131353216761,0.00157623860113,-0.000588514911215,-0.000753193418562,-0.000175239345239,-0.000108858257672,-6.63810875671e-05,0.00158698147023,13.5564975717,"test",628.718141667,-0.00114223150101,0.999411485089,0.998857768499,52410.6,13980.65,0.0879072146145,232441,0.913673541645,629.280762458,627.458847542,0.297024001045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:16:00.000+09:00",628,628.64,627.6,628,1402,0,0.000318572793883,4.77729827857e-05,46.9290782782,628.116723408,628.229626069,-0.112902661091,-0.0772709208725,-0.0356317402188,628.371305,628.433362,0.99972262307,0.000600057647396,0.00289133018039,-0.2246754971,,,,,"",,,0,-0.000636942675159,-0.00053550955414,0.000875796178344,0,0,0.00165605095541,-0.000590900630002,-0.000689591015061,-0.00017978130747,-0.000123042867631,-5.67384398388e-05,0.00159191500489,13.6881963698,"test",628.698558333,-0.0011111180773,0.99940909937,0.998888881923,52457.2,14019.5,0.100003566461,232441,0.908912586041,629.279719459,627.462890541,0.29563017949,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:17:00.000+09:00",627.68,628.48,627.6,627.6,440,-0.000636942675159,0.000111548451867,-0.000477783086479,42.5508047767,628.037227499,628.182987101,-0.145759601926,-0.0909686570833,-0.054790944843,628.356305,628.379962,0.991171007136,0.000615773795718,0.00301768073307,-0.241976146821,,,,,"",,,0,0.00025493945188,0.000223072020395,0.00170474824729,1,-0.000509554140127,0.00140127388535,-0.00120362443089,-0.00124122672136,-0.000232249206384,-0.000144946872344,-8.73023340393e-05,0.00157930370799,12.5286813691,"test",628.665558333,-0.00169495261703,0.998796375569,0.998305047383,52479,14028.55,0.0313646100274,232001,0.907681121713,629.304394358,627.408215642,0.101142553718,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:18:00.000+09:00",627.94,628.48,627.55,627.76,992,0.00025493945188,-0.000732227563592,-0.00132041553318,44.7704179542,627.994577115,628.151654723,-0.157077608541,-0.104190447375,-0.0528871611666,628.314805,628.327162,0.986801649484,0.000564151222642,0.00310607332055,-0.231946714074,,,,,"",,,0,0.000382311711482,0.000302663438257,0.00208678475851,1,0.000541746335246,0.00148183556405,-0.000883004817943,-0.00090265395848,-0.000250219205654,-0.0001659717844,-8.42474212543e-05,0.00157194094795,13.3418826409,"test",628.631225,-0.00138590793036,0.999116995182,0.99861409207,923.4,14017.9,0.0707666626242,232993,0.9076109831,629.290600926,627.339009074,0.215716685727,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:19:00.000+09:00",627.86,628.4799,627.25,628,1028,0.000382311711482,-0.000123392415745,-0.001129296496,48.0149196622,627.995411405,628.14042104,-0.145009635279,-0.112354284956,-0.0326553503235,628.279305,628.270762,1.00416581738,0.000570019609115,0.00307928935795,-0.23182314126,,,,,"",,,0,-0.00078025477707,-0.000636942675159,0.0015127388535,0,0.000159296546451,0.0019591882248,-0.000444555467254,-0.000430963871593,-0.000230907062547,-0.000178908097063,-5.19989654832e-05,0.00159899015506,13.3779121615,"test",628.593891667,-0.000944793887659,0.999555444533,0.999055206112,1018.2,14045.45,0.0731909621977,234021,0.907792203169,629.246631889,627.311978111,0.355630499256,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:20:00.000+09:00",627.39,627.9,627.3001,627.51,352,-0.00078025477707,-0.00078025477707,-0.00236883942766,42.5224904939,627.920732727,628.093723185,-0.172990458105,-0.124481519586,-0.0485089385193,628.204805,628.219762,0.982432544708,0.000577820815671,0.00306693205623,-0.244023169437,,,,,"",,,0,0.000244936335676,-0.000143424009179,0.00205574413157,0,-0.000971337579618,0.00095525477707,-0.00110601669148,-0.00112979890626,-0.000275677611679,-0.000198373762308,-7.73038493718e-05,0.00156560460345,12.30539531,"test",628.549058333,-0.00165310618091,0.998893983309,0.998346893819,842.8,14054,0.0250462501779,233669,0.905343674399,629.168135727,627.241474273,0.139373591848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:21:00.000+09:00",627.48,628,627.46,627.6637,2481,0.000244936335676,-0.00053550955414,-0.00159845743847,44.6608618121,627.881189231,628.061869616,-0.180680385297,-0.135721292728,-0.0449590925695,628.15456,628.173036,0.950830220086,0.000575018873647,0.00307615339731,-0.206958124288,,,,,"",,,0,0.000121561912853,-0.000308604751239,0.00147579029981,0,-4.78080030597e-05,0.000860544055075,-0.000781431881988,-0.000810821176348,-0.00028786177263,-0.000216232502737,-7.16292698932e-05,0.00151487208849,14.2584221393,"test",628.513953333,-0.00135279945469,0.999218568118,0.998647200545,1058.6,14099.75,0.175960566677,236150,0.916757389315,629.120709892,627.188410108,0.245971094071,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:22:00.000+09:00",627.43,627.74,627.43,627.74,1300,0.000121561912853,0.000223072020395,-0.00181274646991,45.7400566724,627.85946781,628.038027422,-0.178559611613,-0.144288956505,-0.0342706551081,628.09756,628.137836,0.905056632937,0.000569124629793,0.00293496016511,-0.227840064997,,,,,"",,,0,0.00033453340555,-0.000637206486762,0.00121069232485,0,-0.000372333145919,0.000493895058771,-0.000569274620331,-0.000633357803334,-0.000284448356984,-0.000229854647633,-5.45937093511e-05,0.00144176989349,13.6122468368,"test",628.464653333,-0.0011530534446,0.99943072538,0.998846946555,1230.6,14091.5,0.0922541957918,237450,0.916708654153,629.019280659,627.175839341,0.306036679101,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:23:00.000+09:00",627.61,628.01,627.51,627.95,937,0.00033453340555,0.000302663438257,-0.000557058729906,48.7050358493,627.87339584,628.031506872,-0.158111032668,-0.147053371738,-0.0110576609306,628.08006,628.112636,0.876124016299,0.000542587211282,0.00292627695457,-0.234778866835,,,,,"",,,0,-0.000557369217294,-0.000162911059798,7.96241738992e-05,0,-0.000207092108198,0.000796508108453,-0.000207075511998,-0.00025892808181,-0.000251789207211,-0.000234180064874,-1.76091423371e-05,0.00139521302062,13.2851455273,"test",628.428363333,-0.000761205829088,0.999792924488,0.999238794171,1219.6,14116.65,0.0663755211045,238387,0.91993142849,628.999028103,627.161091897,0.429235846363,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:24:00.000+09:00",627.68,628.0099,627.3,627.6,1899,-0.000557369217294,-0.000636942675159,-0.0021622996693,44.3547674601,627.831334941,627.9995434,-0.168208459049,-0.1512843892,-0.0169240698488,628.01206,628.082636,0.864250872277,0.000493804365318,0.00269708084234,-0.21887788515,,,,,"",,,0,-0.000286806883365,0.000876354365838,0.00191650732951,1,-0.000429970539056,0.00113050402102,-0.000656133896537,-0.000768427548123,-0.000268018577197,-0.000241052245379,-2.69663318177e-05,0.00137707277291,13.9909865707,"test",628.39153,-0.00125961277677,0.999343866103,0.998740387223,1393.8,14182.7,0.133895520599,236488,0.906914762351,628.858959648,627.165160352,0.256724423593,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:25:00.000+09:00",627.8,627.8753,627.3,627.42,778,-0.000286806883365,-0.000143424009179,-0.0021787878306,42.2640174604,627.768052643,627.956614259,-0.188561616936,-0.158739834747,-0.0298217821887,627.94356,628.055036,0.843611524257,0.000494088687244,0.00256296286856,-0.239225774928,,,,,"",,,0,7.96914347647e-05,0.00168945841701,0.00143444582576,1,0.00031867431485,0.000916666666667,-0.000833769200531,-0.00101111521061,-0.000300534915903,-0.000253004103706,-4.7530812197e-05,0.00134457225504,13.0983447456,"test",628.34853,-0.00147773083833,0.999166230799,0.998522269162,1479,14202.5,0.0547790881887,235710,0.904256292906,628.748258014,627.138861986,0.174685415556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:26:00.000+09:00",627.4,627.97,627.4,627.47,812,7.96914347647e-05,-0.000308604751239,-0.00224208116016,43.0668212497,627.72219839,627.920568759,-0.198370368933,-0.166665941584,-0.0317044273491,627.87306,628.034756,0.824067843953,0.000492661857786,0.00224590441466,-0.2384862094,,,,,"",,,0,-0.000207181219819,0.00159370169092,0.00172119782619,1,-3.18765739058e-05,0.000908482356316,-0.000641945045389,-0.000899243225959,-0.000316143192397,-0.000265615792921,-5.05273994759e-05,0.00131331831634,13.1411981639,"test",628.306363333,-0.00133113936471,0.999358054955,0.998668860635,1145.2,14195.4,0.0572016286966,236522,0.90420840554,628.578131439,627.167988561,0.214170807449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:27:00.000+09:00",627.75,627.75,627.16,627.34,3126,-0.000207181219819,-0.000637206486762,-0.00203620629315,41.4529233819,627.663398638,627.877563666,-0.214165027975,-0.176165758862,-0.0379992691127,627.80906,628.011356,0.807348712242,0.000488386459387,0.00207922424547,-0.198793357878,,,,,"",,,0,0.000809290018172,0.00132304651385,0.00202442056939,1,0.000446236473457,0.000940283997641,-0.000747137991287,-0.0010690188857,-0.000341385895966,-0.000280813847136,-6.05720488295e-05,0.00128693963758,14.4889986793,"test",628.25753,-0.00146043613675,0.999252862009,0.998539563863,1510.4,14278.4,0.218932093232,233396,0.893139287315,628.46173791,627.15638209,0.140665025471,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:28:00.000+09:00",627.7,627.8477,627.12,627.8477,291,0.000809290018172,-0.000162911059798,-0.00135565452521,49.4241461768,627.691752693,627.875351542,-0.183598848843,-0.177652376859,-0.0059464719844,627.766445,627.99231,0.801659518511,0.000525583947709,0.00162533303711,-0.247603878378,,,,,"",,,0,0.000481486194821,0.000258502181341,0.00040184904715,1,0.000573851499984,0.00115997704594,0.000129435079952,-0.000230273520387,-0.000292425772752,-0.000282954571401,-9.47120135091e-06,0.00127683754916,12.1156263616,"test",628.214991667,-0.000584659187601,1.00012943508,0.999415340812,1381.2,14186.95,0.0205118083873,233687,0.892450456229,628.276609771,627.256280229,0.579636035814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:29:00.000+09:00",627.8,628.47,627.4154,628.15,749,0.000481486194821,0.000876354365838,-7.95924864694e-05,53.48509519,627.762252279,627.895695872,-0.133443593411,-0.168810620169,0.0353670267583,627.763945,627.97215,0.81972669576,0.000510658754359,0.00159954302071,-0.235523919826,,,,,"",,,0,0.000525352224787,-0.000667993313699,-0.000716389397437,0,-7.59738388786e-05,0.00167970671868,0.000614968417786,0.000283213196636,-0.000212439056612,-0.00026874252992,5.63034733078e-05,0.00130498558586,13.0615201004,"test",628.170491667,-3.26211863472e-05,1.00061496842,0.999967378814,1151.2,13976.9,0.0535884208945,234436,0.926249740643,628.266012718,627.261877282,0.884465068974,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:30:00.000+09:00",628.2,628.48,627.59,628.48,282,0.000525352224787,0.00168945841701,0.00140216698534,57.4971161041,627.872675005,627.93897766,-0.0663026543294,-0.148309027001,0.0820063726716,627.807945,627.95635,0.824746217491,0.000473340088651,0.00186165041457,-0.243258740647,,,,,"",,,0,-1.59114052953e-05,-0.000763747454175,-0.00173434317719,0,7.95988219375e-05,0.00141685903049,0.00107047864773,0.000833895540669,-0.000105496840519,-0.000235980503757,0.000130483663238,0.00131228713323,12.085216919,"test",628.144158333,0.000534656992685,1.00107047865,1.00053465699,1052,13946.1,0.0202207068643,234718,0.932525939151,628.392324461,627.223565539,1.07501593175,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:31:00.000+09:00",628.48,628.67,628.17,628.47,404,-1.59114052953e-05,0.00159370169092,0.00106721885951,57.335729628,627.964571158,627.978312648,-0.0137414894729,-0.121395519495,0.107654030023,627.841445,627.94335,0.801550059099,0.000470163668679,0.00207587525404,-0.240367560155,,,,,"",,,0,-0.000477349754165,0.000127293267777,-0.00106608111763,1,0,0.000795570264766,0.00100113652102,0.000838690305423,-2.18649887391e-05,-0.000193160404626,0.000171295415887,0.00127539907887,12.4447071107,"test",628.118658333,0.000559355564439,1.00100113652,1.00055935556,970.4,13907.85,0.0290483432019,234314,0.929435534608,628.49310526,627.18978474,0.982272005061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:32:00.000+09:00",628.66,628.67,627.51,628.17,1074,-0.000477349754165,0.00132304651385,0.00101987155993,52.5686355838,627.996175595,627.992511711,0.00366388458258,-0.0963836386798,0.100047523262,627.873445,627.94455,0.827153626306,0.000472700690243,0.00207110609045,-0.229138544337,,,,,"",,,0,-0.000254708120413,0.000795803683716,0.000525335498352,1,0.000302321510971,0.00184575238277,0.000472316519136,0.000359028516133,5.8326322215e-06,-0.000153435596542,0.000159268228764,0.00131676715906,13.4219575878,"test",628.096491667,0.000117033504101,1.00047231652,1.0001170335,560,13945,0.0770168519183,233240,0.924295446397,628.523641258,627.223248742,0.728050374296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:33:00.000+09:00",628.17,628.17,627.59,628.01,282,-0.000254708120413,0.000258502181341,-0.00033427780077,50.1726782922,627.998302427,627.99380714,0.00449528722334,-0.0762078534992,0.0807031407225,627.862945,627.96075,0.809499795856,0.000410575141284,0.00201971872606,-1.00528030731,,,,,"",,,0,-0.000445215840512,0.00168787121224,-0.000318466266461,1,0,0.000923316936498,0.000234215127953,7.84284686586e-05,7.15798669342e-06,-0.000121348152894,0.000128506139588,0.00128899188843,12.0844688074,"test",628.076491667,-0.000105865555468,1.00023421513,0.999894134445,558.2,1020.6,0.276308054086,232958,-0.0620223398001,628.496998274,627.228891726,0.615964230529,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:34:00.000+09:00",628.06,628.4,627.6247,627.7304,602,-0.000445215840512,-0.000667993313699,-0.000552638806517,46.2091478782,627.957086669,627.9742955,-0.01720883079,-0.0644080489574,0.0471992181674,627.84559,627.967358,0.807056953295,0.000418840934419,0.00200237194266,-0.574141024062,,,,,"",,,0,0.000429483740153,0.0019428722904,0.00115081251442,1,7.9616566615e-05,0.00123453448194,-0.000183468677386,-0.000377341269385,-2.74143657691e-05,-0.000102604635616,7.51902698473e-05,0.00128567447633,12.8423708665,"test",628.053665,-0.000514709200845,0.999816531323,0.999485290799,528.8,1023,0.588465298143,232356,-0.0642228739003,628.474180197,627.216999803,0.408374326729,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:35:00.000+09:00",628.1493,628.25,627.61,628,899,0.000429483740153,-0.000763747454175,0,50.287180621,627.96368872,627.976199537,-0.0125108169167,-0.0540286025492,0.0415177856325,627.84559,627.982558,0.795124313774,0.00042970726508,0.00200237194266,-0.146825777776,,,,,"",,,0,0.000875796178344,0.00127388535032,0.00127388535032,1,0.000667324698629,0.00101954597069,0.000245936265953,2.77746567605e-05,-1.99216829884e-05,-8.6032806607e-05,6.61111236187e-05,0.00126612151875,13.2438249722,"test",628.040331667,-6.42182748991e-05,1.00024593627,0.999935781725,652.2,1006.5,0.893194237457,233255,0.0404371584699,628.474180197,627.216999803,0.62282246905,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:36:00.000+09:00",627.86,628.62,627.746,628.55,667,0.000875796178344,0.000127293267777,0.000875796178344,57.3851025329,628.053890455,628.018703275,0.0351871804702,-0.0361854459453,0.0713726264155,627.87309,628.007758,0.800758291361,0.00047018469525,0.00222193404207,-0.41482330802,,,,,"",,,0,0.000190756503063,6.36385331318e-05,0.000397740832074,1,-0.000222929936306,0.00139171974522,0.00107810003452,0.000863432008749,5.59815137542e-05,-5.7569717517e-05,0.000113551231271,0.00127397707638,12.9462080105,"test",628.041431667,0.000809768763159,1.00107810003,1.00080976876,704.8,969.75,0.687806135602,233922,0.0763598865687,628.570636296,627.175543704,0.985207937816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:37:00.000+09:00",628.55,628.6902,628.25,628.6699,645,0.000190756503063,0.000795803683716,0.00170474824729,58.7672251153,628.148661154,628.066940069,0.0817210851981,-0.0126041397167,0.0943252249147,627.926585,628.041156,0.775004127693,0.000444143462918,0.0024406769276,-0.462879234524,,,,,"",,,0,0.00063642302582,-0.000270253116938,-0.000270253116938,0,0,0.000700342057116,0.00118376099652,0.001001119105,0.000129990453174,-2.00488996159e-05,0.00015003935279,0.00123276798793,12.9128591006,"test",628.044096667,0.000996432156046,1.001183761,1.00099643216,619,980,0.658163265306,234567,0.130918367347,628.692867964,627.160302036,0.985013392444,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:38:00.000+09:00",628.67,629.79,628.67,629.07,808,0.00063642302582,0.00168787121224,0.00208678475851,63.0713298889,628.290405592,628.141240805,0.149164787362,0.019749645699,0.129415141663,627.992085,628.054556,0.799653832857,0.000458964921254,0.00289437513366,-0.224648173134,,,,,"",,,0,-0.000190757785302,-0.00170092358561,-0.000969685408619,0,1.59065989935e-07,0.00178153908752,0.00171644679248,0.0016168085882,0.000237119537351,3.13949889503e-05,0.000205724548401,0.0012711682847,13.1388065642,"test",628.048596667,0.00162631257956,1.00171644679,1.00162631258,724.2,970.8,0.832303255047,235375,0.122682323857,628.900907337,627.083262663,1.09302844767,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:39:00.000+09:00",629.41,629.41,628.51,628.95,2525,-0.000190757785302,0.0019428722904,0.0015127388535,61.0141685803,628.391881655,628.201148893,0.190732761565,0.0539462688723,0.136786492693,628.039585,628.087156,0.806821416225,0.000458605028123,0.00318521434051,1.84892097486,,,,,"",,,0,-0.000238492725972,-0.000234040861754,-0.000717386119723,0,0.000540480391689,0.00143068338977,0.00144961403985,0.00137376475821,0.000303255841586,8.57719514624e-05,0.000217483890123,0.00128280692619,14.2780487337,"test",628.04513,0.00144077225788,1.00144961404,1.00144077226,1108.8,1045.65,2.41476593506,232850,-0.0559938794052,629.039805346,627.039364654,0.95510721882,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:40:00.000+09:00",628.96,628.96,628.01,628.8,312,-0.000238492725972,0.00127388535032,0.00205574413157,58.4479121107,628.454669093,628.245508235,0.209160858032,0.0849891867042,0.124171671328,628.104085,628.115156,0.817048457923,0.000421768173268,0.0032524767121,-0.912401578387,,,,,"",,,0,-0.000333969465649,-0.000763358778626,-0.000954198473282,0,1.58995150648e-05,0.00151045393116,0.00110796127046,0.00109031599295,0.000332634952341,0.000135160920331,0.00019747403201,0.00129937731858,12.1868215261,"test",628.037296667,0.00121442362959,1.00110796127,1.00121442363,991.4,1043.65,0.298950797681,232538,-0.0541848320797,629.125531955,627.082638045,0.840651561421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:41:00.000+09:00",628.58,628.7,628.02,628.59,301,-0.000333969465649,6.36385331318e-05,0.00147579029981,54.9625421011,628.475489232,628.271026143,0.204463089075,0.108883967178,0.0955791218968,628.1504,628.136156,0.8144021395,0.000430786964143,0.00325201023306,-0.850225366696,,,,,"",,,0,-0.000143177587935,-6.36344835268e-05,-0.000143177587935,0,-0.000349872773537,0.00108142493639,0.000699832396827,0.000722524878826,0.000325272576839,0.000173219375393,0.000152053201446,0.00129560148825,12.1505947659,"test",628.028463333,0.000894126141491,1.0006998324,1.00089412614,918.2,934.65,0.322045685551,232237,-0.209329695608,629.171775764,627.129024236,0.715199936862,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:42:00.000+09:00",628.21,629,628.21,628.5,142,-0.000143177587935,-0.000270253116938,0.00121069232485,53.4903541484,628.47926012,628.28798717,0.191272949989,0.12536176374,0.0659111862482,628.1884,628.157556,0.812659129536,0.000433177682977,0.00322832278194,-0.967429679163,,,,,"",,,0,-0.00079554494829,0.000175019888624,-0.00066046141607,1,-0.000604527593503,0.00125678104965,0.000496029535088,0.000545156221921,0.000304332458216,0.000199461835705,0.000104870622511,0.00129301373037,11.3991742904,"test",628.034963333,0.000740463021674,1.00049602954,1.00074046302,817.6,876.75,0.161961790704,232095,-0.305389221557,629.202397462,627.174402538,0.653649299836,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:43:00.000+09:00",628.58,628.769,628,628,191,-0.00079554494829,-0.00170092358561,7.96241738992e-05,46.1022831518,628.405527794,628.266654787,0.13887300683,0.128064012358,0.0108089944714,628.1909,628.167156,0.809540620283,0.000466204596955,0.00322156331162,-0.838011780358,,,,,"",,,0,0.00127834394904,0.00015923566879,-0.00031847133758,1,0.000127287191726,0.00122354813047,-0.000303888515418,-0.000266101145855,0.000221135361194,0.000203923586558,1.7211774636e-05,0.00128907742083,11.6948219314,"test",628.048296667,-7.68996061653e-05,0.999696111485,0.999923100394,694.2,839.45,0.227529930312,231904,-0.386145690631,629.202778378,627.179021622,0.405670481681,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:44:00.000+09:00",628.22,628.8028,628,628.8028,624,0.00127834394904,-0.000234040861754,0.00191650732951,56.4928311534,628.466646595,628.306369247,0.160277347582,0.134506679403,0.0257706681789,628.25104,628.197212,0.809059147406,0.000523780970025,0.00320640977433,-0.206268689185,,,,,"",,,0,-0.000767808285841,-0.00175380898431,-0.00138803453165,0,0.000350318471338,0.00127834394904,0.000878247650812,0.000964009372267,0.000254892865588,0.000213909161033,4.09837045555e-05,0.00128666594265,12.879970611,"test",628.071676667,0.00116407626788,1.00087824765,1.00116407627,314,775.7,0.804434704138,232528,-0.255253319582,629.258255138,627.243824862,0.773903746752,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:45:00.000+09:00",628.5,628.8,628,628.32,314,-0.000767808285841,-0.000763358778626,0.00143444582576,50.2222366731,628.44408558,628.307378932,0.136706647629,0.134946673048,0.0017599745808,628.29604,628.211212,0.808612065448,0.000551129101502,0.00296775136914,-0.590734158251,,,,,"",,,0,0.000366055513114,-0.00148013750955,-0.00170295390884,0,-0.000481550018543,0.00127225896577,3.81348894067e-05,0.000173171057635,0.000217574878452,0.00021477379846,2.80107999236e-06,0.00128694306317,12.1924476453,"test",628.089676667,0.000366704535817,1.00003813489,1.00036670454,314.4,752.5,0.417275747508,232214,-0.232292358804,629.228353216,627.363726784,0.512849758845,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:46:00.000+09:00",628.3,628.8043,628.09,628.55,1663,0.000366055513114,-6.36344835268e-05,0.00172119782619,52.9041414402,628.460380106,628.325350863,0.13502924285,0.134963187008,6.60558410727e-05,628.35004,628.222812,0.801875489345,0.000554854712952,0.0027268979154,1.12952738396,,,,,"",,,0,9.54577996979e-05,-0.00119322249622,-0.0020523426935,0,-3.1830914184e-05,0.00113684110008,0.000318230265411,0.000520815216752,0.000214826573621,0.0002147214812,1.05092420766e-07,0.00127575449741,13.8597950152,"test",628.110676667,0.000699436181637,1.00031823027,1.00069943618,586.8,795.05,2.09169234639,233877,-0.166341739513,629.206763207,627.493316793,0.616700468915,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:47:00.000+09:00",628.59,628.95,628.25,628.61,375,9.54577996979e-05,0.000175019888624,0.00202442056939,53.6063635295,628.483398551,628.346435985,0.136962566822,0.135363062971,0.00159950385057,628.41354,628.237012,0.794598668677,0.00055076051463,0.00231112683235,-0.508449695967,,,,,"",,,0,-0.000811313851195,-0.000174989262023,-0.00227486040629,0,6.36385331318e-05,0.00111367432981,0.000312628528023,0.000593705867174,0.000217881622662,0.000215337113586,2.54450907649e-06,0.00126405667851,12.3704413007,"test",628.13751,0.000752207904285,1.00031262853,1.0007522079,633.4,657.5,0.570342205323,234252,0.0650950570342,629.139711697,627.687368303,0.635271039065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:48:00.000+09:00",628.31,628.9297,627.74,628.1,4412,-0.000811313851195,0.00015923566879,0.00040184904715,47.1684259583,628.424414159,628.328181467,0.0962326916796,0.127536988713,-0.0313042970332,628.426155,628.227212,0.822820192343,0.000559774940724,0.00221024922881,3.61345568622,,,,,"",,,0,-0.000636841267314,-0.000461709918803,-0.00143289285146,0,-0.00047724344188,0.00189258840935,-0.000519002904963,-0.000202493616274,0.000153212373316,0.000203052043803,-4.98396704876e-05,0.00131001463516,14.8347831307,"test",628.13251,-5.1756595117e-05,0.999480997095,0.999948243405,1477.6,863.55,5.1091424932,229840,-0.222743326964,629.120644212,627.731665788,0.265183537586,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:49:00.000+09:00",628.03,628.2344,627.51,627.7,1814,-0.000636841267314,-0.00175380898431,-0.000716389397437,42.824365604,628.312965827,628.281649507,0.0313163200817,0.108292854987,-0.0769765349049,628.403655,628.207012,0.815790178604,0.000566720671572,0.00240391119272,0.894511578018,,,,,"",,,0,-0.000493866496734,0.0011992990282,0.000127449418512,1,-0.00011144722178,0.00115331953511,-0.00111975001164,-0.000807077906351,4.98905848044e-05,0.000172523267463,-0.000122632682659,0.00129964979864,13.9453528542,"test",628.138843333,-0.00069864065563,0.998880249988,0.999301359344,1715.6,916.8,1.97862129145,228026,-0.349585514834,629.15896829,627.64834171,0.0341965980151,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:50:00.000+09:00",627.51,627.69,627.2,627.39,1799,-0.000493866496734,-0.00148013750955,-0.00173434317719,39.7676124408,628.170971084,628.215601395,-0.0446303108861,0.0777082218121,-0.122338532698,628.349155,628.174812,0.793233737276,0.000559763427336,0.00278020750437,0.798784581591,,,,,"",,,0,0.00065350101213,0.00224740591976,0.00100416009181,1,-0.000302692368966,0.000780627688386,-0.00152646819426,-0.00124935286326,-7.11364715505e-05,0.00012385951611,-0.00019499598766,0.00126433914674,13.9365554768,"test",628.138676667,-0.00119189709928,0.998473531806,0.998808102901,2012.6,992.65,1.81232055609,226227,-0.427693547575,629.222625518,627.475684482,-0.0490482965258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:51:00.000+09:00",627.6295,628.2,627.3318,627.8,1980,0.00065350101213,-0.00119322249622,-0.00106608111763,45.3260964517,628.11389861,628.184816106,-0.070917496848,0.0479830780801,-0.118900574928,628.315655,628.15744,0.798588470327,0.000582541490832,0.0028751379085,0.889095965534,,,,,"",,,0,0.00111500477859,0.00159286396942,0.000716788786238,1,0.000381740225378,0.00138382824081,-0.000820694177992,-0.00056902931851,-0.00011296192553,7.64305162154e-05,-0.000189392441746,0.00127204280078,14.0330745726,"test",628.14301,-0.000546069914875,0.999179305822,0.999453930085,2076,1071.45,1.84796304074,228207,-0.284987633581,629.218902079,627.412407921,0.214554847764,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:52:00.000+09:00",627.66,628.5,627.66,628.5,382,0.00111500477859,-0.000174989262023,0.000525335498352,53.2572976258,628.173298824,628.208163062,-0.0348642380221,0.0314136148596,-0.0662778528817,628.332155,628.14984,0.801546436732,0.000626298197701,0.00287764175942,-0.63401327071,,,,,"",,,0,-0.00109785202864,0,-0.000429594272076,0,-0.000223000955718,0.00133800573431,0.000267127821908,0.000557446611783,-5.54721368689e-05,4.99818852182e-05,-0.000105454022087,0.00127533243712,12.3887608018,"test",628.160843333,0.000539920102098,1.00026712782,1.0005399201,2077.4,1036.85,0.368423590683,228589,-0.224285094276,629.236212424,627.428097576,0.592828727215,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:53:00.000+09:00",628.22,628.44,627.65,627.81,575,-0.00109785202864,-0.000461709918803,-0.000318466266461,46.1505414114,628.117406697,628.178669501,-0.0612628046057,0.0128783309666,-0.0741411355722,628.322155,628.14004,0.805007405537,0.000670613892767,0.00293584994319,-0.465288891205,,,,,"",,,0,0.00102387665058,0.00103534508848,0.000918590019273,1,-0.000445505171042,0.0012569610183,-0.000815115297025,-0.000525424235016,-9.75817597771e-05,2.0513102637e-05,-0.000118094862414,0.00128224686695,12.7966103839,"test",628.165676667,-0.000566214742191,0.999184884703,0.999433785258,1310,1051.5,0.546837850689,228014,-0.235092724679,629.244484782,627.399825218,0.222357983958,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:54:00.000+09:00",627.8229,628.48,627.65,628.4528,255,0.00102387665058,0.0011992990282,0.00115081251442,52.5085251103,628.169005667,628.198975464,-0.0299697977454,0.00430870522417,-0.0342785029695,628.358275,628.129896,0.806792590856,0.000699384965302,0.00280899035517,-0.753201929583,,,,,"",,,0,0.000552467902124,7.31956321938e-05,-8.81530005119e-05,1,2.054761791e-05,0.00132205603606,0.000150431694403,0.000514072012901,-4.76882237542e-05,6.85605223522e-06,-5.45442759894e-05,0.0012837759508,11.9845307109,"test",628.18489,0.000426482719124,1.00015043169,1.00042648272,998.2,1034.15,0.246579316347,228269,-0.197601895276,629.240801167,627.475748833,0.553553652872,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:55:00.000+09:00",628.17,628.8,628.17,628.8,1056,0.000552467902124,0.00224740591976,0.00127388535032,55.5605973797,628.266081718,628.2434958,0.0225859175753,0.00796414769439,0.0146217698809,628.398275,628.130096,0.794164548652,0.000703156783688,0.00282131936249,0.0135397753119,,,,,"",,,0,0,-0.000954198473282,-0.000477099236641,0,-0.000449994017053,0.00100246191918,0.000639284059142,0.00106650517825,3.59190801133e-05,1.2665629285e-05,2.32534508284e-05,0.0012629843331,13.4060582114,"test",628.204556667,0.000947849433778,1.00063928406,1.00094784943,849.6,1042,1.01343570058,229325,-0.188579654511,629.28473111,627.51181889,0.726590462477,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:56:00.000+09:00",628.7,628.8,628.18,628.8,145,0,0.00159286396942,0.000397740832074,55.5605973797,628.348222992,628.284718334,0.0635046584382,0.0190722498432,0.0444324085951,628.410775,628.128496,0.781724223748,0.00067805424794,0.00286940661201,-0.829746799898,,,,,"",,,0,-0.000477099236641,-0.000477099236641,-0.000477099236641,0,-0.00015903307888,0.000986005089059,0.000619379895261,0.00106905514441,0.000100993413547,3.03311861373e-05,7.06622274094e-05,0.00124320010138,11.4205579513,"test",628.21839,0.000925808618878,1.0006193799,1.00092580862,482.6,1015.9,0.142730583719,229325,-0.226252583916,629.312358016,627.509191984,0.715856439679,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:57:00.000+09:00",628.5,628.8,628.41,628.5,217,-0.000477099236641,0,-0.000270253116938,52.1989523873,628.371573301,628.300665124,0.0709081772518,0.0294394353249,0.0414687419269,628.40228,628.126096,0.753743922052,0.000685235385886,0.00284796273057,-0.732633551541,,,,,"",,,0,-6.36435958631e-05,-0.00066046141607,-0.000219570405728,0,-0.000477099236641,0.000620229007634,0.000155505482889,0.000595269011081,0.00011282128441,4.68407881064e-05,6.59804963038e-05,0.00119927433898,11.8232407138,"test",628.22839,0.000432342766299,1.00015550548,1.00043234277,449.6,994.5,0.218200100553,229108,-0.274459527401,629.297113137,627.507446863,0.554602358809,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:58:00.000+09:00",628.41,628.8,628.13,628.46,7635,-6.36435958631e-05,0.00103534508848,-0.000969685408619,51.7493657521,628.385177409,628.312467707,0.0727097013677,0.0380934885334,0.0346162128342,628.37178,628.121296,0.747762213334,0.000668837385855,0.00267906814006,3.51431941274,,,,,"",,,0,6.17382172292e-05,-0.00105018616937,-0.000564872863826,0,-0.000143198090692,0.00106603023071,0.000140394592514,0.00053923342857,0.000115695034477,6.06140224254e-05,5.50810120521e-05,0.00118983262791,15.3837708085,"test",628.226223333,0.000372121789865,1.00014039459,1.00037212179,1861.6,1335.85,5.71546206535,221473,-0.520342852865,629.213505408,627.530054592,0.552404263413,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T21:59:00.000+09:00",628.34,628.5272,628.25,628.4988,506,6.17382172292e-05,7.31956321938e-05,-0.000717386119723,52.179615954,628.402657807,628.326270099,0.0763877079957,0.0457523324259,0.0306353755698,628.34922,628.127272,0.714150626667,0.000668411806384,0.00255196839397,-0.409628790734,,,,,"",,,0,-0.000475418568818,-0.000905013661124,-0.000395863922095,0,-0.000190942939885,0.000441078191134,0.000238052336565,0.000591485223714,0.000121539942472,7.27962128581e-05,4.87437296138e-05,0.00113628001623,12.6698739325,"test",628.222703333,0.000439488520873,1.00023805234,1.00043948852,1911.8,1234.9,0.40974977731,221979,-0.440157097741,629.150983675,627.547456325,0.593281851424,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:00:00.000+09:00",628.4799,628.5,628.13,628.2,699,-0.000475418568818,-0.000954198473282,-0.000954198473282,48.5865308935,628.371479683,628.316916759,0.0545629244934,0.0475144508394,0.00704847365405,628.31922,628.139272,0.689568439048,0.000673978023026,0.00247184887578,-0.313459582806,,,,,"",,,0,0.000477554918816,-0.00151225724292,-0.000620821394461,0,-3.00716564613e-05,0.000588704385752,-0.000189744314999,9.66791963297e-05,8.68559765894e-05,7.56358657106e-05,1.12201108788e-05,0.00109768933309,12.9925116067,"test",628.20937,-1.49154094916e-05,0.999810255685,0.999985084591,1840.4,1254.25,0.557305162448,221280,-0.44879410006,629.095775079,627.542664921,0.423237898215,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:01:00.000+09:00",628.25,628.5919,628.1766,628.5,466,0.000477554918816,-0.000477099236641,-0.000143177587935,52.1492433689,628.391252039,628.33047848,0.0607735593622,0.050166272544,0.0106072868183,628.31472,628.153272,0.669977836259,0.000679912644982,0.00245498431894,-0.450692239697,,,,,"",,,0,-0.00066046141607,-0.00197295147176,-0.000445505171042,0,7.95924864692e-05,0.000661095192614,0.000294884067016,0.00055197993142,9.66961962804e-05,7.98190493937e-05,1.68771468867e-05,0.0010659949662,12.5875250765,"test",628.20656,0.000467107506805,1.00029488407,1.00046710751,1904.6,1262.5,0.369108910891,221746,-0.415485148515,629.085971392,627.543468608,0.620116476811,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:02:00.000+09:00",628.502,628.65,628.0012,628.0849,763,-0.00066046141607,-0.00066046141607,-0.00066046141607,47.2684401467,628.344120956,628.312287482,0.0318334748935,0.0464997130139,-0.0146662381204,628.293965,628.16437,0.668465133669,0.000694290525599,0.00245913703492,-0.302701390732,,,,,"",,,0,-0.000453601097559,-0.00144072879319,0.00018325548027,0,3.182179793e-06,0.0010322991249,-0.000332750291498,-0.000126511473422,5.06833947026e-05,7.40341202501e-05,-2.33507255475e-05,0.00106429104357,13.0799354664,"test",628.193308333,-0.000172571614335,0.999667249709,0.999827428386,2013.8,1293.55,0.589849638591,220983,-0.429515673921,629.066495479,627.521434521,0.364688186639,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:03:00.000+09:00",628.08,628.375,627.72,627.8,1690,-0.000453601097559,-0.00105018616937,-0.00031847133758,44.2100776204,628.26041004,628.274340261,-0.0139302206293,0.0344137262852,-0.0483439469145,628.283965,628.15597,0.667503338407,0.00067934633809,0.00252247206283,0.185202531127,,,,,"",,,0,0.000207072316024,-0.00095571838165,0.000223000955718,0,-7.80149307822e-06,0.00104285264619,-0.000770296596699,-0.000566690467019,-2.21889465264e-05,5.48163846531e-05,-7.70053311795e-05,0.00106324201721,13.8747063948,"test",628.184975,-0.000612837007125,0.999229703403,0.999387162993,824.8,1368.5,1.23492875411,219293,-0.460759956156,629.076379375,627.491550625,0.194626312001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:04:00.000+09:00",627.82,628.32,627.65,627.93,1096,0.000207072316024,-0.000905013661124,-0.00138803453165,45.9292356043,628.209577726,628.248833575,-0.0392558485103,0.0196798113261,-0.0589356598364,628.240325,628.15302,0.667681671378,0.000614326286458,0.00244844310962,-0.171269971813,,,,,"",,,0,-0.00108292325578,-0.000238880129951,0.000238880129951,0,3.18572793885e-05,0.00106721885951,-0.000493959059378,-0.000355040878415,-6.25162812897e-05,3.134077258e-05,-9.38570538697e-05,0.00106330589616,13.4418526158,"test",628.167808333,-0.000378574530848,0.999506040941,0.999621425469,942.8,1392.1,0.787299762948,220389,-0.4359959773,629.009430347,627.471219653,0.298255855961,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:05:00.000+09:00",627.8441,627.8441,627.2,627.25,2167,-0.00108292325578,-0.00151225724292,-0.00170295390884,39.1358662707,628.061950384,628.174845903,-0.112895518804,-0.00683525469997,-0.106060264104,628.186825,628.13802,0.672132980565,0.000635708859227,0.00280271470333,0.397070248251,,,,,"",,,0,1.59426066162e-05,0.00122758070945,0.00123810282981,1,-0.000136798687752,0.00102575127801,-0.00149131589953,-0.0014137338797,-0.000179984884503,-1.08971776803e-05,-0.000169087706823,0.00107155517029,14.1224449225,"test",628.142141667,-0.00142028628154,0.9985086841,0.998579713718,1236.4,1484.75,1.45950496717,218222,-0.4711904361,629.067139225,627.306510775,-0.0320969336483,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:06:00.000+09:00",627.2,628.0197,627.2,627.26,289,1.59426066162e-05,-0.00197295147176,-0.0020523426935,39.2781047491,627.938573402,628.107079539,-0.168506137766,-0.0391694313133,-0.129336706453,628.122325,628.12322,0.682673481953,0.000627818215829,0.00302695550682,-0.648820790715,,,,,"",,,0,-0.000127538819628,0.0015782928929,0.00385804929375,1,-7.97130330809e-05,0.00130681546433,-0.00137286156801,-0.0013742844915,-0.000268638423886,-6.24452879401e-05,-0.000206193135946,0.001088342126,12.1077933322,"test",628.115141667,-0.00136144093645,0.998627138432,0.998638559064,1201,1416.05,0.204088838671,218511,-0.542565587373,629.072974165,627.171675835,0.046454658843,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:07:00.000+09:00",627.38,627.65,626.88,627.18,3558,-0.000127538819628,-0.00144072879319,-0.00227486040629,38.5028871572,627.821869801,628.038406981,-0.216537179543,-0.0746429809592,-0.141894198584,628.050825,628.11482,0.688911090385,0.000626181223657,0.00320558564282,1.11412475959,,,,,"",,,0,3.18887719635e-05,0.00167416052808,0.000909308332536,1,0.000191308229442,0.00122756113892,-0.00138655179698,-0.00148829476751,-0.000345255237002,-0.000119013649924,-0.000226241587078,0.00109842643322,14.6181878971,"test",628.091141667,-0.00145065199335,0.998613448203,0.998549348007,1760,1575.2,2.25876079228,214953,-0.612588877603,629.057460354,627.044189646,0.0674575720387,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:08:00.000+09:00",627.05,627.2,626.68,627.2,2678,3.18887719635e-05,-0.00095571838165,-0.00143289285146,38.8279377105,627.726197524,627.97630276,-0.250105235869,-0.109735431941,-0.140369803927,628.005825,628.10362,0.676846012501,0.000605846081151,0.00341446785405,0.70855973992,,,,,"",,,0,0.000924744897959,0.00189205994898,0.00521364795918,1,-0.000207277017762,0.000829108071048,-0.00128314892621,-0.0014386479734,-0.000398764725556,-0.000174960828988,-0.000223803896568,0.00107915499442,14.3340915907,"test",628.066141667,-0.0013790612313,0.998716851074,0.998620938769,1957.6,1488.5,1.79912663755,217631,-0.410110849849,629.077977851,626.933672149,0.12420237031,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:09:00.000+09:00",626.7969,627.78,626.76,627.78,844,0.000924744897959,-0.000238880129951,0.000127449418512,47.4951303343,627.734474828,627.961761815,-0.227286986712,-0.133245742895,-0.0940412438169,628.009825,628.09922,0.701357011608,0.000628171396834,0.0034016937712,-0.354200997279,,,,,"",,,0,0.000382299531683,0.000983465545255,0.00479467329319,1,-0.000642697704082,0.0016262755102,-0.000365957650424,-0.000508231804523,-0.000362048785741,-0.000212249104615,-0.000149799681125,0.0011172019045,13.1803441686,"test",628.059141667,-0.000444451243757,0.99963404235,0.999555548756,1907.2,1440,0.586111111111,218475,-0.331631944444,629.077973555,626.941676445,0.392418990351,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:10:00.000+09:00",627.7,628.02,627.59,628.02,2170,0.000382299531683,0.00122758070945,0.00100416009181,50.6133237959,627.778401778,627.966075755,-0.187673976841,-0.144131389684,-0.0435425871564,628.041325,628.10942,0.681974367921,0.000622267619861,0.0032788892772,0.421337697914,,,,,"",,,0,0.000366230374829,0.000764306869208,0.00369414986784,1,-0.000127433177228,0.000684953327599,-3.39547720051e-05,-0.000142363730192,-0.000298834395148,-0.000229501273342,-6.93331218056e-05,0.00108591186255,14.1250551934,"test",628.066141667,-7.34662539588e-05,0.999966045228,0.999926533746,1907.8,1458.55,1.48777895855,220645,-0.191354427342,629.070963983,627.011686017,0.489644428605,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:11:00.000+09:00",627.98,628.25,627.8,628.25,1382,0.000366230374829,0.0015782928929,0.000716788786238,53.4655213439,627.85095535,627.98710718,-0.13615182977,-0.142535477701,0.00638364793184,628.063825,628.121146,0.665404770213,0.000611400799976,0.00327108743907,-0.0276962830033,,,,,"",,,0,-3.18344608038e-05,0.000397930760048,-0.0115083167529,1,-6.36922391006e-05,0.000716537689883,0.000296426879863,0.000205141955211,-0.000216716004408,-0.000226877003902,1.01609994936e-05,0.0010591401038,13.6742263325,"test",628.073641667,0.000280792444761,1.00029642688,1.00028079244,2126.4,1428.65,0.967346795926,222027,-0.216288104154,629.091050844,627.036599156,0.590620286184,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:12:00.000+09:00",628.23,628.23,628,628.23,746,-3.18344608038e-05,0.00167416052808,-0.000429594272076,53.177921922,627.909269912,628.005099241,-0.0958293290183,-0.133194247965,0.0373649189465,628.050325,628.130946,0.635733000912,0.000559054532382,0.00321919748852,-0.418449461552,,,,,"",,,0,0.000249430940897,0.000210114130175,-0.00747337758464,1,-3.18344608038e-05,0.000366096299244,0.000286083762476,0.000157696417651,-0.000152538606909,-0.000212015102693,5.94764957841e-05,0.00101194307962,13.0576340754,"test",628.085308333,0.000230369449415,1.00028608376,1.00023036945,1564,1446.85,0.515602861389,221281,-0.252548640149,629.061234014,627.039415986,0.588868037297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:13:00.000+09:00",628.16,628.43,628.16,628.3867,344,0.000249430940897,0.00189205994898,0.000918590019273,55.210799372,627.982720695,628.033365964,-0.0506452691247,-0.116684452197,0.066039183072,628.07916,628.13968,0.609609215132,0.000503710569365,0.0032312367396,-0.64895405482,,,,,"",,,0,1.70277314906e-05,-0.000448290837473,-0.00411641430349,0,-0.000111424159941,0.000429778902631,0.000489651654737,0.000393256480788,-8.05957050408e-05,-0.000185688927211,0.00010509322217,0.000970117946692,12.2838020248,"test",628.088086667,0.000475432251738,1.00048965165,1.00047543225,1097.2,1435.3,0.239671148889,221625,-0.222566710792,629.093896229,627.064423771,0.651536917347,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:14:00.000+09:00",628.3845,628.4,628.1,628.3974,217,1.70277314906e-05,0.000983465545255,-8.81530005119e-05,55.3533433651,628.046517511,628.060331448,-0.0138139370813,-0.0961103491737,0.0822964120924,628.07639,628.155628,0.587494271194,0.000451024906771,0.00321915186382,-0.722764504013,,,,,"",,,0,0.000163272476939,-0.000234564942503,-0.000839277820055,0,-3.50102890467e-06,0.000477413032453,0.000511100250082,0.000384891879055,-2.1982804323e-05,-0.000152945173188,0.000130962368865,0.000934908819156,11.8230774558,"test",628.093418333,0.000483975246028,1.00051110025,1.00048397525,971.8,1433.4,0.151388307521,221842,-0.224187247105,629.087326641,627.065453359,0.658768604808,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:15:00.000+09:00",628.49,628.9,628.31,628.5,1156,0.000163272476939,0.000764306869208,-0.000477099236641,56.773936028,628.116284048,628.092899489,0.0233845588169,-0.0722113675756,0.0955959263925,628.06139,628.177228,0.587673251823,0.000434682697908,0.00310746038157,-0.167895153768,,,,,"",,,0,0,-0.00109785202864,-0.00155035799523,0,0.000147358980161,0.000938896309883,0.000698355299312,0.000513823146738,3.72069352696e-05,-0.000114894777368,0.000152101712637,0.000935040973466,13.4960584536,"test",628.101751667,0.000634050665002,1.0006983553,1.00063405067,769,1438.4,0.803670745273,222998,-0.219931868743,629.037227943,627.085552057,0.724735061292,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:16:00.000+09:00",628.7141,628.78,628.4,628.5,715,0,0.000397930760048,-0.000477099236641,56.773936028,628.175317271,628.123055082,0.0522621888362,-0.0473166562932,0.0995788451294,628.04639,628.197828,0.572839448122,0.000434682697908,0.00298853813459,-0.451704441979,,,,,"",,,0,-0.000219570405728,-0.000445505171042,-0.00178202068417,0,0.000340652346858,0.0006046141607,0.000722255564593,0.000481014079533,8.31538406303e-05,-7.52850537681e-05,0.000158438894398,0.000911439058268,13.015620796,"test",628.110085,0.000620774939476,1.00072225556,1.00062077494,635.6,1466.9,0.487422455518,222998,-0.215658872452,628.984860293,627.107919707,0.74167520442,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:17:00.000+09:00",628.5,628.7497,628.31,628.362,1621,-0.000219570405728,0.000210114130175,-0.000219570405728,54.0892548626,628.204037691,628.140754706,0.0632829851322,-0.0251967280081,0.0884797131404,628.03949,628.218268,0.563329487542,0.000424764239552,0.00295200344027,0.0511643694772,,,,,"",,,0,-0.000408999907696,-0.000257813171388,-0.00081354378527,0,0,0.000699602227526,0.000513518664248,0.000228793092021,0.000100711031431,-4.00990639283e-05,0.00014081009536,0.000896504701974,13.833915937,"test",628.122785,0.000380841143981,1.00051351866,1.00038084114,810.6,1537.1,1.05458330623,221377,-0.251480059853,628.966477368,627.112502632,0.673955984347,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:18:00.000+09:00",628.31,628.6997,627.75,628.105,2618,-0.000408999907696,-0.000448290837473,-0.000564872863826,49.4038884036,628.188801123,628.138106209,0.0506949140236,-0.0100183996018,0.0607133136253,628.02174,628.223414,0.590927381289,0.000433488095409,0.00288999516176,1.46597832036,,,,,"",,,0,0.000230853121691,-0.00026269493158,-0.000358220361245,0,-8.27548451371e-05,0.00151138993128,0.000132575028374,-0.000188490268527,8.07108907325e-05,-1.59501987754e-05,9.66610895079e-05,0.000940809866644,14.3128739045,"test",628.128535,-3.74684458495e-05,1.00013257503,0.999962531554,1265.4,1286.25,2.03537414966,218759,-0.105500485909,628.929229895,627.114250105,0.545873789039,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:19:00.000+09:00",628.21,628.4,627.9,628.25,786,0.000230853121691,-0.000234564942503,-0.000395863922095,51.9337256862,628.198216335,628.146394638,0.0518216968983,0.00234961969822,0.0494720772001,628.0093,628.225414,0.584432568339,0.000436795934321,0.00282668894318,-0.572401703694,,,,,"",,,0,-0.000700358137684,-0.000270592916832,-0.00417508953442,0,0.000167169501915,0.000796045247212,0.000383274578896,3.9135634204e-05,8.24857889348e-05,3.73994380934e-06,7.87458451255e-05,0.000930254784464,13.1098969939,"test",628.132701667,0.000186741325554,1.00038327458,1.00018674133,1379.2,1300.25,0.604499134782,219545,-0.0935973851182,628.896893472,627.121706528,0.635591353205,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:20:00.000+09:00",628.2796,628.4,627.75,627.81,433,-0.000700358137684,-0.00109785202864,-0.000620821394461,44.6397175647,628.138490745,628.121476517,0.0170142282458,0.00528254140773,0.0117316868381,627.9898,628.212014,0.589115956315,0.000451048737968,0.00282525100727,-0.939320014666,,,,,"",,,0,0.000653063825043,0.000345008840254,-0.00138576957997,1,4.71150019896e-05,0.00103461997612,-0.000286310382748,-0.000639933638709,2.71009194594e-05,8.414235848e-06,1.86866836114e-05,0.000938366633719,12.5129789795,"test",628.137701667,-0.000521703546527,0.999713689617,0.999478296453,1234.6,1286.95,0.336454407708,219112,-0.0842301565717,628.876914408,627.102685592,0.398660196205,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:21:00.000+09:00",628,628.25,628,628.22,526,0.000653063825043,-0.000445505171042,-0.000445505171042,51.4783351707,628.15103063,628.128774552,0.0222560778401,0.00867724869421,0.0135788291459,627.9758,628.207014,0.578464816578,0.000462420600872,0.00274843342233,-0.842750265394,,,,,"",,,0,-3.18359810257e-05,0.00232402661488,-4.04316959027e-05,1,0.000302639333556,0.000398209649416,0.000388868488244,2.06715297832e-05,3.54272035913e-05,1.38124362392e-05,2.1614767352e-05,0.000920799746233,12.7081946626,"test",628.146973333,0.000116257292906,1.00038886849,1.00011625729,1196.8,1289.95,0.407767742936,219638,-0.0817085933563,628.838774839,627.112825161,0.641487323318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:22:00.000+09:00",628.14,628.25,628,628.2,1592,-3.18359810257e-05,-0.000257813171388,0.00018325548027,51.1464283656,628.15856438,628.134050512,0.0245138679456,0.0118445725445,0.0126692954012,627.981555,628.207614,0.555003043966,0.000438724234194,0.00276228653113,0.289431351837,,,,,"",,,0,-0.00041388092964,-0.000715854823305,0.00208532314549,0,-0.000127343924103,0.000397949762822,0.000347852573473,-1.21201969387e-05,3.90223940555e-05,1.88547795996e-05,2.01676144558e-05,0.000883481445345,13.8156059534,"test",628.15464,7.22115178518e-05,1.00034785257,1.00007221152,1191,1331.4,1.19573381403,218046,-0.110297431275,628.848887496,627.114222504,0.625929214639,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:23:00.000+09:00",628.1,628.25,627.75,627.94,750,-0.00041388092964,-0.00026269493158,0.000223000955718,46.9119207855,628.12493909,628.1196764,0.0052626907584,0.0105281961873,-0.00526550542887,627.988555,628.206214,0.551074255111,0.000436709753749,0.00275040108082,-0.590521413374,,,,,"",,,0,0.000222951237379,0.00402904736121,0.00449071567347,1,-0.000159184972939,0.000795924864693,-7.73182880696e-05,-0.000423768492045,8.38088154664e-06,1.67662454809e-05,-8.38536393425e-06,0.000877590621892,13.0625199504,"test",628.154473333,-0.000341434061904,0.999922681712,0.999658565938,817.4,1284.4,0.583930239801,217296,-0.0777405792588,628.8521652,627.1249448,0.471888358898,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:24:00.000+09:00",628.25,628.25,627.8,628.08,1629,0.000222951237379,-0.000270592916832,0.000238880129951,49.3438939394,628.118025384,628.116737407,0.00128797711284,0.00868015237239,-0.00739217525955,627.996055,628.213206,0.54385466546,0.000437079328665,0.00275177233474,0.35060210556,,,,,"",,,0,-8.5021016431e-05,0.00431473697618,0.00401222774169,1,0.000493677739911,0.000716628977291,0.000133671221868,-0.000212039477565,2.0506577392e-06,1.3820138155e-05,-1.17694804158e-05,0.000865900308018,13.8383901329,"test",628.162473333,-0.000131292996374,1.00013367122,0.999868707004,986,1311.05,1.24251554098,218925,-0.0558331108653,628.860106085,627.132003915,0.548576410258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:25:00.000+09:00",628.08,628.25,627.81,628.0266,2320,-8.5021016431e-05,0.000345008840254,0.00123810282981,48.4325197332,628.10395994,628.110060562,-0.00610062163628,0.00572399757065,-0.0118246192069,628.034885,628.213738,0.53643647507,0.000359267051571,0.00252648405895,1.09471358514,,,,,"",,,0,0.0026326910357,0.00368360193661,0.00570596850516,1,0,0.00070054770093,-1.31919423551e-05,-0.000297889060172,-9.71395421194e-06,9.11425976329e-06,-1.88282139752e-05,0.000854162029236,14.1919056733,"test",628.172583333,-0.000232393672068,0.999986808058,0.999767606328,1363.4,1318.7,1.7593084098,216605,-0.0613103814363,628.828245063,627.241524937,0.494778537269,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:26:00.000+09:00",628.24,629.776,628.0345,629.68,6226,0.0026326910357,0.00232402661488,0.00385804929375,68.0867407167,628.346427642,628.226352372,0.120075269619,0.0285942519802,0.0914810176384,628.155885,628.236338,0.623076726851,0.00066504766366,0.00317123771815,3.34515577013,,,,,"",,,0,-0.00306457248126,-0.0137531762165,0.00309665226782,0,0.000339794524627,0.00277297171808,0.00242633243817,0.00229796003936,0.000190692525757,4.54107673425e-05,0.000145281758414,0.000989513287465,15.1817013599,"test",628.209416667,0.00234091259112,1.00242633244,1.00234091259,2503.4,1615.55,3.85379592089,222831,0.13370059732,629.151900818,627.159869182,1.26510582107,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:27:00.000+09:00",628.94,629.8,627.7503,627.7503,2241,-0.00306457248126,-0.000715854823305,0.000909308332536,46.0342536179,628.254715697,628.191089234,0.0636264633984,0.0356006942639,0.0280257691345,628.1844,628.217946,0.724978389219,0.000972680473196,0.00290269929571,0.526174266157,,,,,"",,,0,0.0043324551179,-0.00671493108008,0.00328092236674,0,-0.00117520010164,0.00325514547072,-0.000691039128001,-0.000744400892998,0.000101356324957,5.67115527685e-05,4.46447721881e-05,0.00115488338153,14.1568206606,"test",628.216255,-0.000741711148496,0.999308960872,0.999258288852,2633.2,1549.7,1.44608633929,220590,0.18187391108,629.096115208,627.272684792,0.261932236996,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:28:00.000+09:00",628.45,630.85,628.1,630.47,2030,0.0043324551179,0.00402904736121,0.00521364795918,63.8202028091,628.595528667,628.359897439,0.235631228173,0.0756068010457,0.160024427127,628.3479,628.245946,0.894601361417,0.00134854731633,0.00399492624016,0.396387656562,,,,,"",,,0,0.000507557853665,-0.00740717242692,0.000753406189034,0,0.00111461515829,0.0043807227173,0.00337726918479,0.00354010083815,0.000373739001337,0.000119921330191,0.000253817671146,0.00141894358402,14.0622574264,"test",628.25996,0.00351771581942,1.00337726918,1.00351771582,2889.2,1517.3,1.33790285375,222620,0.164403875305,629.603001757,627.092798243,1.34538962218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:29:00.000+09:00",629.53,630.8,629.1,630.79,2365,0.000507557853665,0.00431473697618,0.00479467329319,65.2705450222,628.933139641,628.539905036,0.393234605382,0.139132361913,0.254102243469,628.4984,628.282746,0.952129835602,0.00134132554943,0.00514388425514,0.595262470912,,,,,"",,,0,-0.000713391144438,-0.00462911587057,-0.00188366968405,0,-0.00149095119514,0.00269640109759,0.00364615088917,0.00399064595672,0.000623400189257,0.000220568433096,0.000402831756161,0.00150942442905,14.2155069733,"test",628.30396,0.00395674730428,1.00364615089,1.0039567473,3036.4,1593.35,1.48429409734,224985,0.20428656604,630.114861512,626.881938488,1.20883221867,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:30:00.000+09:00",630.74,631,630.14,630.34,9688,-0.000713391144438,0.00368360193661,0.00369414986784,61.5348393692,629.149579696,628.673245403,0.476334292877,0.206572748106,0.269761544771,628.6144,628.313546,0.945549133059,0.00135668633146,0.005683988707,3.5235944529,,,,,"",,,0,-0.0147858298696,-0.00446489196307,-0.000285560173874,0,-7.92656827152e-05,0.0013633697427,0.00274508506328,0.00322522729758,0.000755678352757,0.000327716388149,0.000427961964609,0.00150006208246,15.6249028053,"test",628.33496,0.00319103683169,1.00274508506,1.00319103683,4510,1969.25,4.91963945665,215297,-0.135787736448,630.400918575,626.827881425,0.98295047805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:31:00.000+09:00",630.31,630.6,620.27,621.0199,409309,-0.0147858298696,-0.0137531762165,-0.0115083167529,27.0295048488,627.898859743,628.106330929,-0.20747118607,0.123763961271,-0.33123514734,628.252895,628.162144,1.61586705213,0.00353153513545,0.0119866375528,4.35757739144,,,,,"",,,0,0.00404995073427,0.0102413787384,0.01826849671,1,-4.75933623125e-05,0.0163879810896,-0.0115128717393,-0.0113700643508,-0.000334081381401,0.000199291457924,-0.000533372839325,0.00260195696165,19.3535887814,"test",628.210791667,-0.0114466223154,0.988487128261,0.988553377685,85126.6,22365.6,18.3008280574,-194012,-0.930086829774,632.018214872,624.487575128,-0.460475503547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:32:00.000+09:00",621.0199,625.79,620,623.535,191811,0.00404995073427,-0.00671493108008,-0.00747337758464,37.2545812431,627.227496706,627.767713823,-0.540217117597,-0.00903225450286,-0.531184863094,628.018145,628.062844,1.91401940555,0.00367202161564,0.0136637719853,1.66644702071,,,,,"",,,0,0.00363251461426,0.00692150400539,0.0129583744297,1,0,0.00932337272928,-0.00713855966693,-0.00720922124793,-0.000866378178606,-1.44855613604e-05,-0.000851892617245,0.00306962625281,18.5996706978,"test",628.133541667,-0.0073209618045,0.992861440333,0.992679038196,123040.6,31918.85,6.00933304301,-2201,-0.350078401947,632.308693368,623.727596632,-0.0224442909753,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:33:00.000+09:00",623.5425,627,623,625.8,90904,0.00363251461426,-0.00740717242692,-0.00411641430349,44.7614552877,627.007881828,627.621957244,-0.614075415886,-0.13004088678,-0.484034529107,627.88881,628.018844,2.06301801944,0.00377310820959,0.0139930368466,0.564402587649,,,,,"",,,0,0.00330776605944,0.00332374560562,0.00683125599233,1,1.2028194087e-05,0.00641503684637,-0.00332671958272,-0.00353308506775,-0.00098126464667,-0.00020779943557,-0.000773465211101,0.00329660917136,17.8565901324,"test",628.096708333,-0.00365661577725,0.996673280417,0.996343384223,140815.4,36446.85,2.4941524439,88703,-0.182350463757,632.281845627,623.495774373,0.262258927837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:34:00.000+09:00",625.8,628.28,625.1416,627.87,97094,0.00330776605944,-0.00462911587057,-0.000839277820055,50.5806268554,627.140515393,627.640330781,-0.499815388439,-0.203995787111,-0.295819601328,627.86244,628.000188,2.13983101805,0.00384991280918,0.0139738719867,0.575431572952,,,,,"",,,0,-0.000548521190692,-0.00357239555959,0.00339242199818,0,0,0.00501502077341,1.20408540445e-05,-0.000207305670425,-0.000796049163743,-0.000324901312551,-0.000471147851192,0.00340807972677,17.9257680155,"test",628.099035,-0.000364647909386,1.00001204085,0.999635352091,159761.2,41290.7,2.35147381856,185797,-0.0436478432189,632.249274681,623.475605319,0.500861669125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:35:00.000+09:00",627.87,628.475,626.6,627.5256,43850,-0.000548521190692,-0.00446489196307,-0.00155035799523,49.6435838134,627.199759179,627.631832205,-0.432073026326,-0.249611234954,-0.182461791372,627.81372,627.9843,2.12091451676,0.00385120965911,0.0139502082579,0.00439825069646,,,,,"",,,0,-0.000232022406735,-0.000933189020496,0.00405465530012,0,0,0.00298628697023,-0.000458925937458,-0.000730432273546,-0.000688534501742,-0.00039777060084,-0.000290763900902,0.00337980556771,17.1303145011,"test",628.091128333,-0.000900392168942,0.999541074063,0.999099607831,166593.6,43425.4,1.00977768771,141947,-0.0933221110226,632.192786071,623.434653929,0.467102574458,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:36:00.000+09:00",627.5256,628.25,626.6,627.38,58330,-0.000232022406735,0.0102413787384,-0.00178202068417,49.228368188,627.227488536,627.613177967,-0.385689431778,-0.276826874319,-0.108862557459,627.75772,627.9609,2.08727776556,0.00385133045704,0.0139262871832,0.125144880979,,,,,"",,,0,0.000750422391533,0.00129841563327,0.00355446459881,1,0,0.0026293748016,-0.000601697100595,-0.000925057595147,-0.000614762076856,-0.000441242746532,-0.000173519330324,0.00332697530294,17.4154242647,"test",628.071628333,-0.00110119340237,0.999398302899,0.998898806598,96397.8,46306.15,1.25965989399,83617,-0.150499447698,632.128887145,623.386552855,0.456794148169,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:37:00.000+09:00",627.38,628.5,626.75,627.8508,41582,0.000750422391533,0.00692150400539,-0.00081354378527,50.6652571027,627.323382607,627.630779599,-0.307396992382,-0.282940897932,-0.0244560944504,627.73216,627.945716,2.06318649659,0.00385539440458,0.0138998917504,-0.0703575435203,,,,,"",,,0,4.65078646072e-05,0.00264266606015,0.0029930677798,1,0,0.00278937804839,0.000188997804414,-0.000151153192994,-0.00048960197611,-0.000450649896332,-3.89520797782e-05,0.00328610952888,17.0777252572,"test",628.057976667,-0.000329868697419,1.0001889978,0.999670131303,66352,48304.2,0.86083611777,125199,-0.0995544900857,632.094864536,623.369455464,0.513597070237,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:38:00.000+09:00",627.8508,628.71,627.3,627.88,39414,4.65078646072e-05,0.00332374560562,-0.000358220361245,50.7583391326,627.409016052,627.64924037,-0.240224317729,-0.274397581891,0.0341732641623,627.72091,627.941316,2.01653031826,0.00385445251065,0.0138913974466,-0.11294893481,,,,,"",,,0,-0.00358826527362,0.00458670446582,0.00283493661209,1,0,0.0022457564759,0.00025344065725,-9.76460672961e-05,-0.000382595906429,-0.000437022332119,5.44264256901e-05,0.00321164922957,17.0242254679,"test",628.038143333,-0.000251805300382,1.00025344066,0.9997481947,56054,50144,0.786016273133,164613,-0.0539905073389,632.080870323,623.360949677,0.518244432083,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:39:00.000+09:00",627.88,628.005,625.2301,625.627,47407,-0.00358826527362,-0.00357239555959,-0.00417508953442,43.8791916767,627.134859736,627.499444787,-0.364585050491,-0.292435075611,-0.0721499748796,627.58976,627.899856,2.07069958125,0.00393159922707,0.0141664988966,-0.0537276224467,,,,,"",,,0,0.00209869458959,0.00794882573802,0.00670207647688,1,0,0.00441947505893,-0.00312745701906,-0.00361977467948,-0.000582751464516,-0.000467427198013,-0.000115324266503,0.0033097989397,17.2052795567,"test",627.98276,-0.00375131317299,0.996872542981,0.996248686827,46116.6,52475.05,0.903419815703,117206,-0.0975120557293,632.035134821,623.144385179,0.279235713645,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:40:00.000+09:00",625.627,627.33,625.574,626.94,25564,0.00209869458959,-0.000933189020496,-0.00138576957997,48.2785200216,627.104881315,627.458004432,-0.353123116894,-0.304572683868,-0.0485504330263,627.54626,627.890856,2.04822103973,0.00396105503438,0.0141915376013,-0.300317242727,,,,,"",,,0,0.00200114843526,0.00744903818547,0.00343605448687,1,0,0.00280678423406,-0.000966080173914,-0.0015143651017,-0.00056324866318,-0.000485808345085,-7.74403180948e-05,0.00326701285566,16.5897912954,"test",627.95176,-0.00161120656784,0.999033919826,0.998388793432,42459.4,53731.6,0.475772171311,142770,-0.0710401328083,631.999183173,623.093336827,0.431925616444,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:41:00.000+09:00",626.94,628.55,626.77,628.1946,56741,0.00200114843526,0.00129841563327,-4.04316959027e-05,52.13923167,627.272530344,627.512567067,-0.240036723143,-0.291665491723,0.0516287685799,627.54499,627.898748,2.02906239403,0.00398404332129,0.0141891603794,0.00213613226432,,,,,"",,,0,0.00209393713349,0.00546852838277,-0.000803254278212,1,0,0.00283918716305,0.00103516084162,0.000471177878507,-0.000382105677353,-0.000464291625115,8.21859477619e-05,0.00322999018781,17.3891023516,"test",627.94517,0.000397216209179,1.00103516084,1.00039721621,42141.6,56542.35,1.00351329579,199511,-0.0177981636773,631.997158254,623.092821746,0.572954340774,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:42:00.000+09:00",628.1946,629.66,627,629.51,55624,0.00209393713349,0.00264266606015,0.00208532314549,55.859473481,627.616756445,627.660525062,-0.0437686172332,-0.242086116825,0.198317499591,627.61049,627.918948,2.07412936589,0.0040098894791,0.0144252149769,-0.0392872890557,,,,,"",,,0,0.0019855125415,0.000476402281139,-0.00204921287986,1,0,0.00423435667865,0.00302657465142,0.00253384932095,-6.95280729984e-05,-0.000384562781885,0.000315034708887,0.00329483148145,17.3713118093,"test",627.962003333,0.00246511199475,1.00302657465,1.00246511199,44950,59243.95,0.938897558316,255135,0.0313019304081,632.13719812,623.08378188,0.709811407059,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:43:00.000+09:00",629.51,630.7599,628.76,630.7599,78831,0.0019855125415,0.00458670446582,0.00449071567347,59.1117824424,628.100316992,627.890108391,0.210208600983,-0.151627173263,0.361835774246,627.751485,627.977946,2.06882726832,0.0040282049028,0.0150698965946,0.171908023896,,,,,"",,,0,-0.000253503750001,0.000293455560507,-0.00525033376408,1,0,0.00317691537863,0.00479236620205,0.00443001862999,0.00033326246799,-0.000240388098963,0.000573650566953,0.00327989662679,17.7219869026,"test",628.008001667,0.00438194788288,1.0047923662,1.00438194788,52833.4,63148,1.24835307532,333966,0.0923782225882,632.481559983,623.021410017,0.818009229324,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:44:00.000+09:00",630.7599,630.91,629,630.6,52728,-0.000253503750001,0.00794882573802,0.00401222774169,58.5177640541,628.484883608,628.090841103,0.394042505842,-0.042493237442,0.436535743284,627.877485,628.02089,2.05748246344,0.00402959793324,0.0155760358577,-0.143878595113,,,,,"",,,0,0.00160180780209,-0.00158293688551,-0.00401205201395,0,0,0.00302809357412,0.00433606087977,0.00410672644982,0.000624869181482,-6.73854066636e-05,0.000692254588145,0.00326273781073,17.3195736799,"test",628.037955,0.00407944293749,1.00433606088,1.00407944294,53897.6,65702.95,0.802521043576,281238,0.0474202452097,632.76740611,622.98756389,0.778380257941,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:45:00.000+09:00",630.6,631.71,630.3409,631.6101,71290,0.00160180780209,0.00744903818547,0.00570596850516,61.1721826014,628.96568613,628.351526947,0.614159183372,0.0888372467208,0.525321936651,628.05666,628.077092,2.00831228748,0.00404021289438,0.0164129130512,0.0240283424597,,,,,"",,,0,3.13484537375e-05,-0.00229587842246,-0.00568641951736,0,0,0.00217110688233,0.00565783348273,0.00562511838913,0.000972370744819,0.000140652036313,0.000831718708506,0.00317967095125,17.6227836397,"test",628.09279,0.00559998467742,1.00565783348,1.00559998468,63042.8,69151.45,1.03092559881,352528,0.098279211788,633.210779676,622.902540324,0.844718421713,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:46:00.000+09:00",631.6101,633.5,631.0905,631.6299,65242,3.13484537375e-05,0.00546852838277,0.00309665226782,61.2245606694,629.375565187,628.594369395,0.781195791883,0.227308955753,0.553886836129,628.154155,628.13369,2.03696855266,0.00400450387558,0.0170134881942,-0.0781023479405,,,,,"",,,0,-0.00288143420696,0.0011638144426,-0.00558064144842,1,0,0.00381485349902,0.0055332675464,0.0055660284676,0.00123679355883,0.000359876813547,0.00087691674528,0.00322494003635,17.5341623579,"test",628.144121667,0.00554932890892,1.00553326755,1.00554932891,64743,72102.25,0.904853870718,417770,0.135182327875,633.49770165,622.81060835,0.825228282598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:47:00.000+09:00",631.6299,631.6299,629.0053,629.8099,56711,-0.00288143420696,0.000476402281139,0.00328092236674,54.0120269908,629.442385928,628.684408699,0.757977228272,0.333442610257,0.424534618015,628.257135,628.159888,2.07894222747,0.00399731674407,0.0171510917806,-0.209511112584,,,,,"",,,0,0.00180228986556,0.00286610293042,-0.00318334151305,1,0,0.00415528143934,0.00247154375732,0.00262673887894,0.00120350160941,0.000529433739065,0.000674067870345,0.00330090433236,17.3911415302,"test",628.16412,0.00261998408951,1.00247154376,1.00261998409,64960.4,74825.75,0.757907538514,361059,0.0938640775402,633.644782892,622.869487108,0.644104164851,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:48:00.000+09:00",629.8099,631.6525,629.55,630.945,38124,0.00180228986556,0.000293455560507,0.000753406189034,57.3839869759,629.673557323,628.851859907,0.821697416575,0.431093571521,0.390603845054,628.280885,628.209588,2.08062492551,0.00390255267963,0.0172867757554,-0.451463494542,,,,,"",,,0,-0.00212887018678,-0.00137888405487,-0.00475461411058,0,0,0.00333830890877,0.0042403247713,0.0043542983938,0.00130232812143,0.000683250634399,0.00061907748703,0.00329763279765,16.9958180211,"test",628.211536667,0.00435118295954,1.00424032477,1.00435118296,56819,76630.45,0.497504582056,399183,0.115204204073,633.711360385,622.850409615,0.745292981833,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:49:00.000+09:00",630.945,631.2357,629.58,629.6018,41652,-0.00212887018678,-0.00158293688551,-0.00188366968405,52.4802694672,629.662517735,628.907411025,0.755106710355,0.495896199287,0.259210511068,628.221475,628.231648,2.05027314512,0.00392914923169,0.0170153244083,-0.439784063214,,,,,"",,,0,0.000886592128548,0.000632463248993,-0.00180558568924,1,0,0.0026241589996,0.00219719486667,0.00218096621582,0.00119934013905,0.000787634659379,0.000411705479666,0.00325646010719,17.0821922598,"test",628.243233333,0.00216248515636,1.00219719487,1.00216248516,54603.8,78594.8,0.529958725005,357531,0.0843223724725,633.566171099,622.876778901,0.629130354141,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:50:00.000+09:00",629.6018,630.4337,629.33,630.16,50748,0.000886592128548,-0.00229587842246,-0.000285560173874,54.2306920299,629.739053468,629.000195393,0.73885807488,0.544488574406,0.194369500474,628.212475,628.270848,1.98266077761,0.00393185822586,0.016971916284,-0.361170109663,,,,,"",,,0,0.0034991113368,-0.00014282087089,-0.00265805509712,0,0,0.00175301277728,0.00310010558132,0.00300690698289,0.00117249281909,0.000864048137625,0.000308444681468,0.00314628154375,17.2806012739,"test",628.2894,0.00297729040153,1.00310010558,1.0029772904,50495.4,80647.8,0.629254610789,408279,0.119644925218,633.543459767,622.881490233,0.682660904605,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:51:00.000+09:00",630.16,632.5,629.38,632.365,42870,0.0034991113368,0.0011638144426,0.01826849671,60.431175166,630.143045242,629.249440179,0.893605063326,0.61431187219,0.279293191136,628.77973,628.348148,2.06389929349,0.0020776653274,0.0143079069366,-0.564408828494,,,,,"",,,0,-0.00118602389443,-0.00435666110553,-0.00679196350209,0,0,0.00495112352418,0.00570194907524,0.00639271717882,0.00141311594305,0.000971451412064,0.000441664530985,0.0032637785037,17.1153943556,"test",628.365483333,0.00636495283835,1.00570194908,1.00636495284,46021,62325.85,0.687836587868,451149,0.517570959722,633.27799093,624.28146907,0.898517344326,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:52:00.000+09:00",632.365,632.5199,631.33,631.615,34582,-0.00118602389443,0.00286610293042,0.0129583744297,57.5741374227,630.36949982,629.424666832,0.944832988026,0.680416095357,0.264416892669,629.18373,628.41875,2.00147077253,0.00199340850761,0.0125902262461,-1.10012662096,,,,,"",,,0,-0.00243819415308,-0.00298441297309,-0.00516928825313,0,0,0.00188166644264,0.00386416540046,0.00508617860304,0.00149590017341,0.0010772639905,0.00041863618291,0.00316881450334,16.8993686716,"test",628.4174,0.00508833778314,1.0038641654,1.00508833778,41595.2,54464.4,0.634946864374,416567,0.384441947401,633.144512756,625.222947244,0.806917868269,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:53:00.000+09:00",631.615,631.615,629.87,630.075,26072,-0.00243819415308,-0.00137888405487,0.00683125599233,52.1248024974,630.324192156,629.47283966,0.851352496117,0.714603375509,0.136749120608,629.39748,628.46425,1.98315143164,0.00197766603286,0.0116207859273,-1.47682087889,,,,,"",,,0,-0.000119033448399,-0.000658651747808,-0.00102368765623,0,0,0.00276275895918,0.00107645807543,0.00256299383776,0.00135119231221,0.00113415605366,0.000217036258554,0.00314748471473,16.6144561413,"test",628.45515,0.00257751090114,1.00107645808,1.0025775109,39184.8,51222.8,0.50899208946,390495,0.294587566474,633.054526689,625.740433311,0.592632123349,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:54:00.000+09:00",630.2257,631.18,629.985,630,34219,-0.000119033448399,0.000632463248993,0.00339242199818,51.8673274434,630.274316439,629.511888574,0.762427865749,0.724168273557,0.0382595921921,629.50398,628.50565,1.9268549008,0.00185816764562,0.01142635793,-1.00710962302,,,,,"",,,0,0.000111111111111,-0.000285714285714,-0.00114285714286,0,0.00023917787565,0.00189659961116,0.000787953715559,0.00237762381293,0.00121020296151,0.00114947345009,6.0729511416e-05,0.00305849984255,16.8862561901,"test",628.480936667,0.00241703963431,1.00078795372,1.00241703963,37698.2,48079.05,0.711723713343,356276,0.177290316676,633.100448897,625.907511103,0.568959306228,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:55:00.000+09:00",630,631,629.99,630.07,28506,0.000111111111111,-0.00014282087089,0.00405465530012,52.1051216502,630.242883141,629.553230161,0.689652980239,0.717265214893,-0.0276122346548,629.6312,628.56205,1.86136526503,0.00185094247575,0.0110726618283,-1.30687381377,,,,,"",,,0,-0.000730077610424,-0.00154871680924,-0.00139667021125,0,0,0.00160317460317,0.000696915908869,0.00239904715851,0.00109456565181,0.00113838972637,-4.38240745549e-05,0.00295421979309,16.7037008504,"test",628.502103333,0.00249465619662,1.00069691591,1.0024946562,33249.8,47311.85,0.602512901102,384782,0.256632323614,633.117046677,626.145353323,0.56294023241,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:56:00.000+09:00",630.07,630.5766,629.5001,629.61,31730,-0.000730077610424,-0.00435666110553,0.00355446459881,50.344923917,630.145516504,629.557435334,0.588081169879,0.69142840589,-0.103347236012,629.7427,628.60905,1.80530346039,0.00185997043068,0.0105752746195,-0.98027521059,,,,,"",,,0,0.000190594177348,-0.00304950683757,-0.000365305506583,0,0,0.00170854032092,-0.00021072098176,0.00159232515027,0.00093404038989,0.00109818523513,-0.000164144845241,0.0028673360658,16.8101185147,"test",628.515603333,0.00174124025062,0.999789279018,1.00174124025,31021.8,45981.85,0.69005488035,353052,0.292979730046,633.072550996,626.412849004,0.480074183476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:57:00.000+09:00",629.61,629.8399,629,629.73,32928,0.000190594177348,-0.00298441297309,0.0029930677798,50.8117451011,630.081590888,629.570217902,0.511372986037,0.65541732192,-0.144044335883,629.83666,628.66005,1.73634607036,0.00185536941125,0.0102092646732,-0.853371833853,,,,,"",,,0,-0.000111158750576,-0.00239785304813,0.000182617947374,0,0,0.00133400041295,-0.000169345493481,0.00170195322575,0.000812051174371,0.00104079100872,-0.000228739834347,0.00275728656783,16.847369843,"test",628.536103333,0.00189948781038,0.999830654507,1.00189948781,30691,45549.15,0.722911404494,385980,0.286263300193,633.051744581,626.621575419,0.483412567026,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:58:00.000+09:00",629.73,630.3599,629.33,629.66,21093,-0.000111158750576,-0.000658651747808,0.00283493661209,50.5134163408,630.016730751,629.576868428,0.439862323641,0.612306322264,-0.172443998623,629.92566,628.70925,1.68588563676,0.00185613213428,0.00980940879956,-1.5011045128,,,,,"",,,0,0.000254105390211,-0.00351268938792,6.19381888645e-06,0,0,0.0016354628174,-0.000421732304095,0.00151222524561,0.000698571171174,0.000972439605921,-0.000273868434747,0.00267745392237,16.4018765773,"test",628.556103333,0.00175624206147,0.999578267696,1.00175624206,29695.2,44633.1,0.472586488503,364887,0.224355915229,633.015259156,626.836060844,0.457007367853,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T22:59:00.000+09:00",629.8,630.45,629.535,629.82,36478,0.000254105390211,-0.000285714285714,0.00670207647688,51.2184234087,629.986464482,629.594878174,0.391586308105,0.568162319432,-0.176576011327,630.13531,628.75005,1.63082237699,0.00164703061271,0.0075618955541,-0.482602804076,,,,,"",,,0,-0.00115239274713,-0.00277857165539,0.000381061255597,0,0.000222342216434,0.00145316520027,-0.000500384592001,0.00170170960623,0.000621743209338,0.000902102695107,-0.000280359485769,0.00258934676097,16.9498987259,"test",628.578123333,0.00197569183617,0.999499615408,1.00197569184,30147,44086.65,0.827416009155,401365,0.322273295884,632.5178187,627.7528013,0.433828153481,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:00:00.000+09:00",629.82,629.82,628.28,629.0942,30505,-0.00115239274713,-0.00154871680924,0.00343605448687,47.8857413901,629.849193023,629.557790902,0.291402121482,0.512810279842,-0.22140815836,630.24302,628.771534,1.62433506435,0.00162526957453,0.00618989750536,-0.891580520254,,,,,"",,,0,-0.00223209815001,-0.00170991880071,0.00182929678894,0,0,0.00244514305675,-0.00182282066369,0.000513168905639,0.000463209041638,0.000815156585202,-0.000351947543564,0.00258202199981,16.7699269427,"test",628.593026667,0.000797293816622,0.998177179336,1.00079729382,30546.8,44333.7,0.688077015904,370860,0.257242233335,632.193589849,628.292450151,0.205516826069,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:01:00.000+09:00",629.0942,629.17,627.23,627.69,49864,-0.00223209815001,-0.00304950683757,-0.000803254278212,42.168894324,629.517009481,629.41943602,0.0975734610616,0.429762916086,-0.332189455024,630.21779,628.760334,1.64688255975,0.00164886400609,0.00655507934376,0.383772399018,,,,,"",,,0,0.000844365849384,0.000661154391499,0.00383947490003,1,0,0.00308379889689,-0.00401097849047,-0.00170229249862,0.000155448487409,0.000684673829575,-0.000529225342166,0.00262371960642,17.2591010245,"test",628.579526667,-0.00141513782891,0.99598902151,0.998584862171,34173.6,43989.85,1.13353421301,320996,0.138082989599,632.283353809,628.152226191,-0.111888625618,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:02:00.000+09:00",627.69,628.8,627.3355,628.22,30824,0.000844365849384,-0.00239785304813,-0.00204921287986,44.8453736297,629.317469561,629.330588907,-0.013119346516,0.341186463566,-0.354305810082,630.15329,628.760134,1.63385523406,0.0015894707598,0.00705986746286,-0.778543808058,,,,,"",,,0,-0.00122855050778,-0.000660596606285,0.00382031772309,0,0,0.00233315808759,-0.00306796779558,-0.000859046193918,-2.08833633376e-05,0.000543100289016,-0.000563983652354,0.00260076921151,16.7789393615,"test",628.581778333,-0.000575546962708,0.996932032204,0.999424453037,33752.8,42749.85,0.721031769702,351820,0.113082268125,632.377689354,627.928890646,0.0654354969521,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:03:00.000+09:00",628.22,628.426,627.3581,627.4482,37344,-0.00122855050778,-0.00351268938792,-0.00525033376408,41.8107558313,629.029889629,629.191152692,-0.161263063604,0.240696558132,-0.401959621736,629.987705,628.741364,1.5934298602,0.00153179240794,0.00792280039489,-0.258022217285,,,,,"",,,0,0.00099099814136,0.000791937884275,0.005660706334,1,0,0.00169988220687,-0.00403103898671,-0.00205675031745,-0.000257014146512,0.000383611839402,-0.000640625985915,0.00253954009303,16.9695886956,"test",628.575915,-0.00179407924021,0.995968961013,0.99820592076,37003,40675.5,0.918095659549,314476,-0.0239579107817,632.483338419,627.492071581,-0.0087896685251,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:04:00.000+09:00",627.4482,628.07,627.2,628.07,21650,0.00099099814136,-0.00277857165539,-0.00401205201395,45.0376328194,628.882214301,629.108104345,-0.225890043503,0.147379237805,-0.373269281308,629.861205,628.734816,1.54175629875,0.00155596037761,0.00829520997887,-1.32023028069,,,,,"",,,0,-8.19972296082e-05,0.000628910790198,0.00572388428041,1,0,0.00138656864423,-0.0028438090579,-0.00105738696678,-0.000359657432298,0.000234654159257,-0.000594311591555,0.00245475233454,16.4254124322,"test",628.578248333,-0.000808568121282,0.997156190942,0.999191431879,34037.4,39121.6,0.553402723815,336126,0.0701505050918,632.473620477,627.248789523,0.157174554334,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:05:00.000+09:00",628.07,628.49,627.7,628.0185,25914,-8.19972296082e-05,-0.00170991880071,-0.00568641951736,44.8159594172,628.749335178,629.027392912,-0.278057733812,0.0622918434814,-0.340349577293,629.681625,628.725186,1.48805942027,0.00150077752169,0.0082600374919,-0.970789686783,,,,,"",,,0,0.000137734796029,0.000742812512689,0.00573470367513,1,0,0.0012578215804,-0.00264121570961,-0.00112399823601,-0.000442754049143,9.91879116323e-05,-0.000541941960776,0.00236945156914,16.6051083283,"test",628.591056667,-0.000910857163166,0.99735878429,0.999089142837,33119.2,36852.8,0.703175878088,310212,-0.0574121912039,632.282221915,627.081028085,0.180241680235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:06:00.000+09:00",628.0185,628.24,627.67,628.105,13777,0.000137734796029,0.000661154391499,-0.00558064144842,45.3029221409,628.650206689,628.959067511,-0.308860821845,-0.0119386895839,-0.296922132261,629.50538,628.717286,1.4224837474,0.00150207366309,0.00802294151541,-1.98509983526,,,,,"",,,0,-0.000477627148327,-5.57231673047e-05,0.00528574044149,0,0,0.00090761657499,-0.00222457193297,-0.000973865382158,-0.000491734378559,-1.90074742023e-05,-0.000472726904357,0.0022647228527,15.9734632796,"test",628.60514,-0.000795634601397,0.997775428067,0.999204365399,25901.8,34279.55,0.401901425194,323989,-0.136788551775,632.030622424,626.980137576,0.222723650834,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:07:00.000+09:00",628.105,628.79,627.6796,627.805,21383,-0.000477627148327,-0.000660596606285,-0.00318334151305,43.8574316234,628.520174891,628.873581028,-0.353406137861,-0.0802321792394,-0.273173958622,629.405135,628.706146,1.40019205115,0.00138022969754,0.00834468281212,-1.19527432119,,,,,"",,,0,0.00022315846481,0.000868103949475,0.00561034079053,1,0,0.00176785728501,-0.00254229733922,-0.0014333341669,-0.000562923420268,-0.000127797929675,-0.000435125490593,0.00223029770574,16.412581176,"test",628.615556667,-0.00128943144673,0.997457702661,0.998710568553,24013.6,32513.15,0.657672357185,302606,-0.0898913208963,632.031228106,626.779041894,0.195339248183,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:08:00.000+09:00",627.805,628.35,627.33,627.9451,22018,0.00022315846481,0.000791937884275,-0.00475461411058,44.7441161408,628.431701831,628.804804656,-0.373102825477,-0.138806308487,-0.23429651699,629.25514,628.702948,1.37303547607,0.00130914289992,0.00826280620238,-1.02143191551,,,,,"",,,0,0.000827938620749,0.00236469716859,0.00542228930523,1,0,0.00162470830911,-0.00208189002636,-0.00120541505716,-0.000594164721529,-0.000221048477784,-0.000373116243745,0.00218655337237,16.4420683942,"test",628.627975,-0.00108629432217,0.997918109974,0.998913705678,20948.4,31707.85,0.694402174856,324624,-0.117571831581,631.854846637,626.655433363,0.248040801712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:09:00.000+09:00",627.9451,629.03,627.56,628.465,25523,0.000827938620749,0.000628910790198,-0.00180558568924,48.0246223757,628.436824626,628.779633941,-0.342809314914,-0.179606909772,-0.163202405142,629.1983,628.707248,1.37996151349,0.00125294310087,0.00831712041467,-0.578917586048,,,,,"",,,0,3.18235701271e-05,0.00129681048268,0.00383474020033,1,0,0.00234096897961,-0.00116545133704,-0.000385311288792,-0.000545470813671,-0.000285786654423,-0.000259684159248,0.00219576509988,16.5906156861,"test",628.639391667,-0.000277411293308,0.998834548663,0.999722588707,21723,30901.4,0.82594963335,350147,-0.0119476787459,631.814859013,626.581740987,0.359873215856,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:10:00.000+09:00",628.465,628.7999,627.7,628.485,27186,3.18235701271e-05,0.000742812512689,-0.00265805509712,48.1521452201,628.444236222,628.757809204,-0.313572982536,-0.206400124325,-0.107172858211,629.11455,628.720748,1.35995711967,0.00123334174066,0.00825035505872,-0.312508980423,,,,,"",,,0,-0.000660318066461,0.00112174514905,0.00358799334909,1,0,0.00175013723915,-0.0010006921633,-0.000374964562168,-0.000498934712103,-0.00032840899039,-0.000170525721714,0.00216386567646,16.6537696338,"test",628.647141667,-0.000257921584176,0.998999307837,0.999742078416,21977.4,29723.3,0.914635992639,377333,-0.0520568039215,631.709759205,626.519340795,0.37870920025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:11:00.000+09:00",628.485,628.8599,627.82,628.07,29668,-0.000660318066461,-5.57231673047e-05,-0.00679196350209,45.6493368706,628.386661418,628.706860374,-0.320198955944,-0.229159890649,-0.091039065295,628.8998,628.717748,1.33709589684,0.000912391387037,0.00686190044622,0.0802183729951,,,,,"",,,0,0.000445810180394,0.00208575477256,0.0033993026255,1,0,0.00165461387304,-0.00131944707249,-0.00103026835501,-0.00050981412254,-0.000364863614961,-0.000144950507579,0.00212889629633,16.7404759817,"test",628.644141667,-0.000913301546316,0.998680552928,0.999086698454,25155.6,29063.2,1.02080982135,347665,-0.178032701148,631.057523909,626.742076091,0.307714046155,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:12:00.000+09:00",628.3299,628.555,628.0251,628.35,14655,0.000445810180394,0.000868103949475,-0.00516928825313,47.6272707943,628.3810212,628.680426273,-0.299405072363,-0.243208926992,-0.0561961453717,628.73655,628.720748,1.27943904706,0.000906054042625,0.00563237316998,-1.66729613005,,,,,"",,,0,0.00171878730007,0.00237924723482,0.0022917164001,1,0.000413807378158,0.000843695766395,-0.000614804404166,-0.000589686281516,-0.000476494107366,-0.000387059643498,-8.94344638683e-05,0.00203618850492,16.0356342978,"test",628.646141667,-0.000471078476488,0.999385195596,0.999528921524,23810,28066.85,0.522146233012,362320,-0.0966389174418,630.507189438,626.965910562,0.390844518712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:13:00.000+09:00",628.35,629.5799,628.23,629.43,19438,0.00171878730007,0.00236469716859,-0.00102368765623,54.5046689654,628.542402554,628.735950252,-0.193547698363,-0.233276681266,0.0397289829027,628.7043,628.750548,1.28447197227,0.000857753900138,0.00538815911894,-1.00528359345,,,,,"",,,0,-0.000238310852676,0.000371606056273,0.000670447865529,1,0,0.00214832497812,0.00115427872849,0.00108063842196,-0.000307496780203,-0.00037061576548,6.31189852767e-05,0.00204069073968,16.3197999217,"test",628.66353,0.00121920544683,1.00115427873,1.00121920545,23294,27735.15,0.700843514457,381758,-0.0157507711334,630.398079404,627.010520596,0.71422506333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:14:00.000+09:00",629.43,629.55,628.6052,629.28,22047,-0.000238310852676,0.00129681048268,-0.00114285714286,53.4547460366,628.655879084,628.776250234,-0.120371149521,-0.210695574917,0.0903244253957,628.6683,628.774548,1.26020968854,0.000858621522339,0.00512403505294,-0.619336240349,,,,,"",,,0,-0.000143020594966,0.00123951182304,0.00158117213323,1,0,0.00150104062406,0.000973009136932,0.000803868416124,-0.000191283926903,-0.000334820072014,0.000143536145111,0.0020026215493,16.445508198,"test",628.67824,0.000957182803083,1.00097300914,1.0009571828,22598.8,27126.55,0.812746184089,359711,0.00633143543871,630.278959203,627.057640797,0.689891194514,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:15:00.000+09:00",629.28,629.3999,628.8301,629.19,15224,-0.000143020594966,0.00112174514905,-0.00139667021125,52.7975821607,628.738051533,628.806898365,-0.0688468317733,-0.182325826288,0.113478994515,628.6243,628.797816,1.21089471079,0.000857922678531,0.0047701626188,-1.30809131968,,,,,"",,,0,0.000301975555873,0.00167675900761,0.002364945406,1,0,0.000905479277905,0.000899901578733,0.000623704456378,-0.000109421369973,-0.000289778646018,0.000180357276045,0.00192452949155,16.0750617912,"test",628.68974,0.000795718409529,1.00089990158,1.00079571841,20206.4,26462.45,0.57530576345,344487,-0.076136185425,630.123620069,627.124979931,0.688652180365,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:16:00.000+09:00",629.19,629.67,628.6901,629.38,24356,0.000301975555873,0.00208575477256,-0.000365305506583,54.081021667,628.836812835,628.849350338,-0.0125375021213,-0.148368161455,0.135830659334,628.6128,628.791816,1.19439508859,0.000847615046457,0.00468391519359,-0.204071193558,,,,,"",,,0,0.00073882233309,0.00114398296736,0.00186691664813,1,0,0.00155739919579,0.00122046512575,0.000935419299414,-1.99204012223e-05,-0.000235737013338,0.000215816612116,0.00189773283007,16.5452687778,"test",628.704406667,0.00107458024179,1.00122046513,1.00107458024,19144,26093.75,0.933403592814,368843,0.0302582035928,630.084984522,627.140615478,0.760565162969,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:17:00.000+09:00",629.38,630.0997,629.29,629.845,19387,0.00073882233309,0.00237924723482,0.000182617947374,57.1516634833,628.991918553,628.923102164,0.0688163886559,-0.104931251433,0.173747640089,628.61855,628.83371,1.16691686798,0.000862646117458,0.0047417612955,-0.710767410359,,,,,"",,,0,-0.000287531059229,0.00123046146274,0.000349292286197,1,0,0.00128650417872,0.00195102419424,0.00160819940776,0.000109259244189,-0.000166598530484,0.000275857774673,0.00185270482099,16.3178318566,"test",628.729123333,0.00177481307173,1.00195102419,1.00177481307,20090.4,25416.7,0.762766212766,388230,0.00442622370331,630.108929555,627.128170445,0.911455590583,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:18:00.000+09:00",629.845,630.3915,629.0983,629.6639,22392,-0.000287531059229,0.000371606056273,6.19381888645e-06,55.5924592321,629.095300314,628.977976078,0.117324235975,-0.0604801539512,0.177804389926,628.618745,628.817588,1.17593709169,0.000864733509523,0.00474349670974,-0.365425447475,,,,,"",,,0,0.000629065760321,0.0021219256813,0.000914932553701,1,0,0.00205320356596,0.00166262143519,0.00134587838532,0.000186328350689,-9.6051487073e-05,0.000282379837762,0.00186756314232,16.4616452871,"test",628.755105,0.00144538786687,1.00166262144,1.00144538787,20681.2,25481.65,0.878750002453,365838,0.00186604870564,630.109670474,627.127819526,0.850505447127,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:19:00.000+09:00",629.6639,630.06,629.2622,630.06,26420,0.000629065760321,0.00123951182304,0.000381061255597,58.2738117996,629.24371565,629.058125998,0.185589652126,-0.0112661927357,0.196855844862,628.630745,628.802988,1.14892729943,0.000874039259768,0.00487626477972,0.178448075009,,,,,"",,,0,0.000293622829572,0.00254737644034,7.93575215059e-05,1,0,0.00126702515421,0.00227360021979,0.00199905538617,0.000294558696197,-1.78811426463e-05,0.000312439838843,0.00182352045746,16.6276916911,"test",628.785271667,0.00202728720085,1.00227360022,1.0020272872,21555.8,24978.75,1.05769904419,392258,-0.0182294950708,630.163429981,627.098060019,0.966258565213,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:20:00.000+09:00",630.06,630.7314,629.9,630.245,37701,0.000293622829572,0.00167675900761,0.00182929678894,59.5036958196,629.397759397,629.146042591,0.251716805496,0.0413304069106,0.210386398586,628.688285,628.801088,1.12624677804,0.000832957163044,0.00533658311853,1.46030464442,,,,,"",,,0,-0.00023006925878,0.00218169124705,-0.000357004022245,1,0,0.0013195568676,0.00247613171287,0.00229629373669,0.000399395164573,6.55783178139e-05,0.000333816846759,0.00178699835467,16.983550573,"test",628.825855,0.00225681719146,1.00247613171,1.00225681719,26051.2,25338.55,1.48789098034,429959,0.116618748902,630.365808644,627.010761356,0.963991969745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:21:00.000+09:00",630.245,630.2884,629.6861,630.1,20300,-0.00023006925878,0.00114398296736,0.00383947490003,58.0592286839,629.505796412,629.216706103,0.289090309641,0.0908823874567,0.198207922184,628.808785,628.98269,1.08882200818,0.00064727560779,0.00546777397494,-0.558237372682,,,,,"",,,0,0.000825265830821,0.00210284081892,0.0003907316299,1,0,0.000955660100437,0.00205343028088,0.00177637638963,0.000458800681862,0.000144234863445,0.000314565818417,0.00172801461384,16.3642547802,"test",628.857188333,0.00197630191675,1.00205343028,1.00197630192,25240,23860.35,0.850783831754,409659,0.185795681958,630.527877155,627.089692845,0.875551420064,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:22:00.000+09:00",630.19,630.81,629.9175,630.62,24272,0.000825265830821,0.00123046146274,0.00382031772309,61.6542463356,629.677212349,629.320653799,0.3565585501,0.144017619985,0.212540930115,628.928785,629.12439,1.0747990076,0.000646325540095,0.00593601900771,0.119680856245,,,,,"",,,0,0.000602581586375,0.00112143604706,-0.000982207985792,1,0.000142834470719,0.00141644183463,0.00268904054058,0.00237728821799,0.000565409517777,0.00022837464715,0.000337034870627,0.00170435287114,16.5437822294,"test",628.897521667,0.00273888554811,1.00268904054,1.00273888555,26217,23532.75,1.03141366819,433931,0.174461123328,630.795451611,627.062118389,0.953004031335,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:23:00.000+09:00",630.62,631.7382,630.52,631,45628,0.000602581586375,0.0021219256813,0.005660706334,64.0774854981,629.880718141,629.445049814,0.435668327667,0.202347761522,0.233320566145,629.106375,629.22839,1.08504193562,0.000563107493056,0.00617914435555,2.98222281307,,,,,"",,,0,0.00105388272583,0.000554675118859,3.97781299524e-05,1,0,0.00193174970664,0.00301002354332,0.00281552776091,0.000690441089805,0.000320677910494,0.000369763179311,0.00171955932746,17.1755827394,"test",628.948521667,0.00326175873329,1.00301002354,1.00326175873,30864.2,23946.95,1.90537834672,479559,0.344684813724,631.050044553,627.162705447,0.987126270259,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:24:00.000+09:00",631,631.9899,631,631.665,26301,0.00105388272583,0.00254737644034,0.00572388428041,67.9004532399,630.155223043,629.609490568,0.545732474448,0.271024704107,0.274707770341,629.286125,629.30429,1.07824608308,0.000567215702,0.00692170975636,0.291924472953,,,,,"",,,0,-7.12402935099e-05,-0.00125066293051,-0.00125509565988,0,0,0.00156877971474,0.00378027562581,0.00375130129814,0.000863958703503,0.000429063988201,0.000434894715302,0.00170699038744,16.6257214908,"test",629.008271667,0.00422367789583,1.00378027563,1.0042236779,30840.4,24179.5,1.08773961414,505860,0.350987406687,631.463992955,627.108257045,1.04614766566,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:25:00.000+09:00",631.665,631.8083,630.81,631.62,34748,-7.12402935099e-05,0.00218169124705,0.00573470367513,67.3779043189,630.380573344,629.758417193,0.622156150993,0.341250993484,0.280905157509,629.4662,629.386178,1.07253564857,0.000566871897939,0.00737065447173,1.32911086566,,,,,"",,,0,-0.000308729932554,-0.00139324277255,-0.00166239194452,0,0,0.00158042633358,0.00342162931068,0.00354920727223,0.00098501654633,0.000540278954885,0.000444737591445,0.00169807106896,16.9041652884,"test",629.068161667,0.0040565370954,1.00342162931,1.0040565371,30249.8,24621.2,1.41130407941,471112,0.326750930093,631.785988931,627.146411069,0.964223268612,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"AMD","AMD","NASDAQ","USD","1m","2026-10-05T23:26:00.000+09:00",631.62,631.84,631.27,631.425,21360,-0.000308729932554,0.00210284081892,0.00528574044149,65.0420005166,630.541254368,629.881867771,0.659386596707,0.404878114129,0.254508482578,629.6322,629.467078,1.0366402451,0.000580893044318,0.00756237317623,-0.502125204623,,,,,"",,,0,-0.00015488775389,-0.00193213762521,-0.00116403373322,0,0,0.000902441341313,0.0028473766113,0.00311044384755,0.00104428332218,0.000641213309781,0.000403070012398,0.00164174723064,16.4172545371,"test",629.097245,0.00370015131762,1.00284737661,1.00370015132,30461.8,25000.35,0.854388038567,449752,0.251522478685,632.01295683,627.25144317,0.876518924013,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:24:00.000+09:00",517.4006,517.4466,517.4,517.4466,220,,,,,517.4466,517.4466,0,0,0,,,,,,,,,,,"",,,0,-9.00576020791e-05,-3.20806050326e-05,-9.00576020791e-05,0,,,,,0,0,0,,11.6425426621,"test",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:25:00.000+09:00",517.4,517.41,517.4,517.4,820,-9.00576020791e-05,,,,517.439430769,517.443148148,-0.00371737891737,-0.000743475783474,-0.0029739031339,,,,,,,,,,,"",,,0,0,1.54619250092e-06,0,1,-9.00576020791e-05,1.93256656822e-05,,,-7.18472925661e-06,-1.43694585132e-06,-5.74778340529e-06,,12.958122967,"test",,,,,,,,-820,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:26:00.000+09:00",517.4008,517.43,517.4,517.4,231,0,,,,517.433364497,517.439951989,-0.00658749198465,-0.00191227902371,-0.00467521296094,,,,,,,,,,,"",,,0,0,7.73096250573e-07,0.000251256281407,1,1.54619250092e-06,5.79822187862e-05,,,-1.27319133835e-05,-3.69593935777e-06,-9.03597402578e-06,,11.6912423471,"test",,,,,,,,-820,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:27:00.000+09:00",517.4,517.4155,517.4,517.4,454,0,,,,517.428231497,517.436992582,-0.00876108493492,-0.00328204020595,-0.00547904472897,,,,,,,,,,,"",,,0,0,0,0.000251256281407,0,0,2.99574797062e-05,,,-1.69329047834e-05,-6.34333244289e-06,-1.05895723405e-05,,12.3669177249,"test",,,,,,,,-820,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:28:00.000+09:00",517.4045,517.429,517.4,517.4,123,0,,,,517.42388819,517.434252391,-0.0103642009509,-0.00469847235494,-0.00566572859596,,,,,,,,,,,"",,,0,5.79822187863e-05,3.2663316583e-05,9.66370313105e-05,1,8.69733281794e-06,5.604947816e-05,,,-2.0031312236e-05,-9.08092840151e-06,-1.09503838345e-05,,11.0610163383,"test",,,,,369.6,,,-820,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:29:00.000+09:00",517.41,517.43,517.4002,517.43,10,5.79822187863e-05,-3.20806050326e-05,,,517.424828469,517.433937399,-0.00910893058222,-0.0055805640004,-0.00352836658182,,,,,,,,,,,"",,,0,-5.64327541889e-05,-5.77855941867e-05,-5.62394913322e-05,0,1.93274062621e-05,5.75956706608e-05,,,-1.76041794682e-05,-1.07851574134e-05,-6.81902205481e-06,,8.55165258747,"test",,,,,327.6,,,-810,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:30:00.000+09:00",517.4008,517.4008,517.4008,517.4008,2,-5.64327541889e-05,1.54619250092e-06,,,517.421131781,517.431482777,-0.0103509958992,-0.00653465038016,-0.00381634551906,,,,,,,,,,,"",,,0,-7.73095055195e-07,0.000191727573672,9.50906917809e-05,1,-5.64327541889e-05,0,,,-2.00057593634e-05,-1.26297647398e-05,-7.37599462362e-06,,6.94293089869,"test",,,,,164,,,-812,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:31:00.000+09:00",517.4009,517.4009,517.4004,517.4004,9,-7.73095055195e-07,7.73096250573e-07,,,517.417942276,517.429180349,-0.0112380727613,-0.00747533485639,-0.00376273790494,,,,,,,,,,,"",,,0,-7.73095652828e-07,-7.73095652828e-07,5.41166956958e-06,0,1.9327376366e-07,9.66368818889e-07,,,-2.17202629942e-05,-1.44478722019e-05,-7.27239079238e-06,,8.44625634592,"test",,,,,119.6,,,-821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:32:00.000+09:00",517.41,517.42,517.4,517.4,237,-7.73095652828e-07,0,,,517.415181926,517.427018842,-0.0118369156274,-0.0083476510106,-0.00348926461684,,,,,,,,,,,"",,,0,3.2663316583e-05,0.000193274062621,1.93274062532e-07,1,1.85542956672e-05,3.86547826403e-05,,,-2.28776877222e-05,-1.61338442416e-05,-6.74384348055e-06,,11.7168845659,"test",,,,,76.2,,,-1058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:33:00.000+09:00",517.4,517.42,517.4,517.4169,696,3.2663316583e-05,3.2663316583e-05,,,517.415446245,517.426269298,-0.0108230527377,-0.00884273135602,-0.00198032138167,,,,,,,,,,,"",,,0,-3.24689819758e-05,0.00016060550013,-3.26622497256e-05,1,0,3.86548125241e-05,,,-2.09174704918e-05,-1.70901479175e-05,-3.82732257425e-06,,12.7942013697,"test",,,,,190.8,,,-362,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:34:00.000+09:00",517.4,517.4031,517.4,517.4001,46,-3.24689819758e-05,-5.77855941867e-05,,,517.413085284,517.424330831,-0.0112455470237,-0.00932329448956,-0.00192225253414,,,,,,,,,,,"",,,0,0.000193080751241,0.000368766840207,-1.93274025229e-07,1,-3.26622497256e-05,5.99130024554e-06,,,-2.17347213959e-05,-1.80195065474e-05,-3.7152148485e-06,,10.0774998747,"test",,,,,198,,,-408,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:35:00.000+09:00",517.43,517.5,517.4,517.5,480,0.000193080751241,0.000191727573672,,,517.426456779,517.429935955,-0.00347917591421,-0.00815447077449,0.00467529486028,,,,,,,,,,,"",,,0,-0.000193236714976,5.79710144928e-05,-0.000193043478261,1,5.77889335545e-05,0.000193274025266,,,-6.72304524485e-06,-1.57574314483e-05,9.03438620343e-06,,12.4227996548,"test",,,,,293.6,,,72,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:36:00.000+09:00",517.57,517.57,517.4,517.4,32,-0.000193236714976,-7.73095652828e-07,,,517.422386505,517.427718477,-0.0053319714732,-0.00758997091423,0.00225799944103,,,,,,,,,,,"",,,0,0.000193274062621,0,0,0,0.000135265700483,0.000328502415459,,,-1.0305317884e-05,-1.46694451377e-05,4.36412725364e-06,,9.71461256887,"test",,,,,298.2,,,40,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:37:00.000+09:00",517.5001,517.5001,517.5,517.5,9,0.000193274062621,0.000193274062621,,,517.434327043,517.433072664,0.00125437925954,-0.00582110087948,0.00707548013901,,,,,,,,,,,"",,,0,0,-0.000191111111111,-0.000173913043478,0,0.000193467336683,1.93274062572e-07,,,2.42392127446e-06,-1.12485041149e-05,1.36724253894e-05,,8.44644878689,"test",,,,,252.6,,,49,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:38:00.000+09:00",517.6,517.62,517.5,517.5,80,0,0.00016060550013,,56.0654248069,517.444430575,517.438030244,0.00640033063974,-0.00337681457563,0.00977714521537,,,0.0519857142857,,,,,,,,"",,,0,0.000175652173913,-0.000193236714976,-0.000192077294686,0,0.000193236714976,0.000231884057971,,,1.23677886758e-05,-6.52524555678e-06,1.88930342326e-05,0.000100455486542,10.6310603141,"test",,,,,129.4,,,49,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:39:00.000+09:00",517.6,517.6,517.5001,517.5909,156,0.000175652173913,0.000368766840207,,64.0582113449,517.466964333,517.44935393,0.0176104027395,0.000820628887389,0.0167897738521,,,0.0554153061225,,,,,,,,"",,,0,-0.000117660492099,-0.000368824104133,-0.000252902437041,0,0.000193236714976,0.000193043478261,,,3.40237873956e-05,1.58547781151e-06,3.24383095841e-05,0.000107063911136,11.2990535539,"test",,,,,151.4,,,205,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:40:00.000+09:00",517.57,517.57,517.5155,517.53,6655,-0.000117660492099,5.79710144928e-05,,56.6255808076,517.476662128,517.455327713,0.0213344147522,0.00492338606036,0.0164110286919,,,0.0568427842566,,,,,,,,"",,,0,-0.000251193167546,-0.000251193167546,-0.000250999942032,0,-4.03793807039e-05,0.000105295514276,,,4.12235324565e-05,9.51323799656e-06,3.171029446e-05,0.000109834761766,15.0521915156,"test",,,,,1386.4,,,-6450,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:41:00.000+09:00",517.569,517.569,517.4,517.4,26,-0.000251193167546,0,,44.7020274107,517.464867954,517.451229364,0.0136385903776,0.0066664269238,0.00697216345378,,,0.0648540139525,,,,,,,,"",,,0,2.12601468896e-06,0.000251256281407,0,1,7.53579502637e-05,0.00032655111781,,,2.6359857707e-05,1.28844741473e-05,1.34753835597e-05,0.000125345987539,9.50698714119,"test",,,,,1385.2,,,-6476,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:42:00.000+09:00",517.53,517.53,517.4011,517.4011,170,2.12601468896e-06,-0.000191111111111,,44.8079293068,517.4550575,517.447516078,0.00754142210246,0.00684142595953,0.000699996142928,,,0.0695072986702,,,,,,,,"",,,0,-2.12601016902e-06,0.000249129737065,3.65287201747e-05,1,0.000251256281407,0.000249130266718,,,1.45755818889e-05,1.32226737816e-05,1.35290810732e-06,0.000134339294351,11.3846282018,"test",,,,,1417.4,,,-6306,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:43:00.000+09:00",517.4,517.53,517.4,517.4,20,-2.12601016902e-06,-0.000193236714976,,44.7157062941,517.446587115,517.443996368,0.00259074699125,0.00599129016588,-0.00340054317463,517.43584,,0.073828205908,0.000108663468944,0.000426968385248,-0.353458121043,,,,,"",,,0,0,9.66370313105e-05,0.000115964437573,1,-2.12601016902e-06,0.000251255747234,-6.92646261226e-05,,5.00724196221e-06,1.1579609907e-05,-6.57236794478e-06,0.000142690772919,9.24464517567,"test",,,0.999930735374,,1405.4,523.8,0.0381825124093,-6326,,517.546304373,517.325375627,0.337775749878,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:44:00.000+09:00",517.45,517.45,517.4,517.4,444,0,-0.000368824104133,-9.00576020791e-05,44.7157062941,517.439419867,517.440737378,-0.00131751125264,0.00452952988217,-0.00584704113481,517.43351,,0.0721261912003,0.000108663468944,0.000430663876059,-0.0639137537999,,,,,"",,,0,0,1.73946656368e-06,1.93274062621e-05,1,9.66370313105e-05,9.66370313105e-05,-6.4761944003e-05,,-2.54640752346e-06,8.7544064209e-06,-1.13008139444e-05,0.000139401219947,12.3446451852,"test",,,0.999935238056,,1463,535,0.829906542056,-6326,-0.591214953271,517.544929961,517.322090039,0.34962299463,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:45:00.000+09:00",517.4011,517.45,517.4,517.4,88,0,-0.000251193167546,0,44.7157062941,517.433355272,517.437719794,-0.00436452256895,0.00275071939195,-0.0071152419609,517.43351,,0.0705457489717,0.0001068758878,0.000430663876059,-0.287918260895,,,,,"",,,0,0.000251256281407,9.66370313105e-05,0,1,2.12601468896e-06,9.66370313105e-05,-6.47619440032e-05,,-8.43549008301e-06,5.31642712012e-06,-1.37519172031e-05,0.000136346635044,10.726175047,"test",,,0.999935238056,,149.6,498.4,0.176565008026,-6326,-0.552367576244,517.544929961,517.322090039,0.349622994629,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:46:00.000+09:00",517.4201,517.53,517.4,517.53,10997,0.000251256281407,0.000251256281407,0.000251256281407,57.5975971624,517.448223691,517.444555365,0.00366832637212,0.00293424078798,0.000734085584138,517.44001,,0.074792481188,0.000120087357964,0.000455417686523,3.69929873886,,,,,"",,,0,0,-0.000245009951114,-0.000251193167546,0,3.88480865869e-05,0.000251256281407,0.000173913880374,,7.08814246927e-06,5.66970182981e-06,1.41844063946e-06,0.000144518155833,15.5544454575,"test",,,1.00017391388,,2343.8,1036.7,10.6076975017,4671,0.264830712839,517.557835666,517.322184334,0.881877747661,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:47:00.000+09:00",517.4907,517.53,517.4907,517.53,37,0,0.000249129737065,0.000251256281407,57.5975971624,517.460804662,517.450884597,0.00992006470051,0.00433140557049,0.00558865913002,517.44651,,0.0722573039603,0.000120087357964,0.000473591165914,-0.362735512949,,,,,"",,,0,-0.000154580410797,-0.000250999942032,0.0580076517303,0,-7.59376268042e-05,7.59376268043e-05,0.000161350010845,,1.91680959568e-05,8.36938065521e-06,1.07987153016e-05,0.000139619546616,9.86003762887,"test",,,1.00016135001,,2317.2,1015.85,0.0364227002018,4671,0.27026627947,517.569039048,517.323980952,0.840694722489,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:48:00.000+09:00",517.45,517.45,517.4201,517.45,777,-0.000154580410797,9.66370313105e-05,9.66370313105e-05,49.3848639825,517.459142406,517.450819072,0.00832333473329,0.00512979140305,0.00319354333024,517.44901,,0.0749460679632,0.000125500102534,0.000466354092974,-0.100893253205,,,,,"",,,0,-9.48883950141e-05,-9.66276934971e-05,0.000154604309595,0,-0.000154580410797,5.77744285355e-05,1.91323199172e-06,,1.60852927496e-05,9.91359822794e-06,6.17169452168e-06,0.000144837313679,12.9043557397,"test",,,1.00000191323,,2468.6,1048.55,0.741023317915,3894,0.224786610081,517.569667232,517.328352768,0.504102530718,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:49:00.000+09:00",517.4,517.4009,517.4,517.4009,95,-9.48883950141e-05,1.73946656368e-06,-5.62394913322e-05,45.1314395425,517.450182036,517.447121363,0.00306067353699,0.00471596782984,-0.00165529429285,517.447555,,0.0731642059658,0.000126680414716,0.000472436960129,-0.356075124154,,,,,"",,,0,9.48973996762e-05,-1.73946353788e-06,0.000133552144961,0,-9.66276934971e-05,1.73929848295e-06,-9.01637268343e-05,,5.91547779873e-06,9.11472676186e-06,-3.19924896313e-06,0.000141407187281,10.8027152452,"test",,,0.999909836273,,2398.8,1052.8,0.09023556231,3799,0.218892477204,517.569785675,517.325324325,0.309151835179,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:50:00.000+09:00",517.53,517.53,517.4,517.45,347,9.48973996762e-05,9.66370313105e-05,9.50906917809e-05,49.788704737,517.450154031,517.447334595,0.00281943557934,0.00433666137974,-0.0015172258004,517.450015,,0.0772239055397,0.000127766004228,0.000465101444971,-0.269373828729,,,,,"",,,0,-9.04435211133e-05,-9.64344381101e-05,-9.66276934971e-05,0,0.000249516380818,0.000251255844356,-2.89883073101e-08,,5.4487111399e-06,8.38083173203e-06,-2.93212059213e-06,0.000149239357502,12.0982432514,"test",,,0.999999971012,,2450.6,1070.05,0.324283911967,4146,0.231671417223,517.570348375,517.329681625,0.499937673151,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:51:00.000+09:00",517.45,517.45,517.4,517.4032,29,-9.04435211133e-05,-0.000245009951114,5.41166956958e-06,45.7983941799,517.442930334,517.444065366,-0.00113503217187,0.00324232266942,-0.00437735484129,517.450155,,0.0752793408583,0.00012944391408,0.000464231995071,-0.388274635924,,,,,"",,,0,-5.99145888547e-06,-6.18473175273e-06,0.000225742708974,0,0,9.66276934971e-05,-9.07430397815e-05,,-2.19370922305e-06,6.26652998941e-06,-8.46023921246e-06,0.000145494540541,9.61618492808,"test",,,0.99990925696,,257,1071.05,0.0270762336025,4117,0.230521450913,517.570263459,517.330046541,0.304530836425,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:52:00.000+09:00",517.45,517.45,517.4,517.4001,14,-5.99145888547e-06,-0.000250999942032,1.93274062532e-07,45.538048242,517.436341051,517.440808672,-0.00446762049921,0.00170033403569,-0.0061679545349,517.45016,,0.0734736736541,0.000129451030823,0.000464199740142,-0.389143340934,,,,,"",,,0,-1.93274025229e-07,1.91341285014e-05,0.000115771141134,1,9.04517018836e-05,9.66364336364e-05,-9.67436168154e-05,,-8.63474997244e-06,3.28630403375e-06,-1.19210540062e-05,0.000142005526582,8.88801183599,"test",,,0.999903256383,,252.4,1059.9,0.0132087932824,4103,0.243466364751,517.570260115,517.330059885,0.291590540775,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:53:00.000+09:00",517.4,517.53,517.4,517.4,231,-1.93274025229e-07,-9.66276934971e-05,-3.26622497256e-05,45.5290571549,517.43075012,517.437785807,-0.00703568690381,-4.68701522088e-05,-0.0069888167516,517.449315,,0.0775112683931,0.000129234620085,0.000468670093866,-0.299192006006,,,,,"",,,0,0,1.15964437586e-06,5.79822187863e-05,1,-1.93274025229e-07,0.000251256232846,-9.53040202596e-05,,-1.35981579123e-05,-9.05878473305e-08,-1.35075700649e-05,0.000149809177412,11.6912423471,"test",,,0.99990469598,,143.2,1036.65,0.22283316452,3872,0.204215501857,517.57057151,517.32805849,0.296650092449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:54:00.000+09:00",517.4001,517.4001,517.4,517.4,4,0,-1.73946353788e-06,-1.93274025229e-07,45.5290571549,517.426019333,517.434986859,-0.00896752597396,-0.00183100131656,-0.0071365246574,517.44931,,0.0719818920793,0.000129040750232,0.000468701502687,-0.382600528828,,,,,"",,,0,1.93274062532e-07,0.000115964437573,5.79822187863e-05,1,1.93274062532e-07,1.93274062572e-07,-9.52943583981e-05,,-1.73319017664e-05,-3.53885063115e-06,-1.37930511353e-05,0.000139122327173,7.63559369933,"test",,,0.999904705642,,125,1034.55,0.00386641534967,3872,0.206853221207,517.570574635,517.328045365,0.296684333522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:55:00.000+09:00",517.44,517.44,517.4001,517.4001,51,1.93274062532e-07,-9.64344381101e-05,-0.000193043478261,45.5415273318,517.422031743,517.432402647,-0.0103709038669,-0.00353898182664,-0.00683192204031,517.444315,,0.0696974712165,0.00012122074289,0.000466639715464,-0.356389746864,,,,,"",,,0,-1.93274025229e-07,0,0.000137031283914,0,7.73096250484e-05,7.71163509859e-05,-8.54488081485e-05,,-2.00442633601e-05,-6.83993262977e-06,-1.32043307303e-05,0.000134707108129,10.1806799919,"test",,,0.999914551192,,65.8,1013.1,0.0503405389399,3923,0.190060211233,517.565045034,517.323584966,0.316884835738,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:56:00.000+09:00",517.4,517.4,517.4,517.4,22,-1.93274025229e-07,-6.18473175273e-06,0,45.5303021616,517.418642244,517.430002451,-0.0113602067305,-0.00510322680741,-0.00625697992309,517.444315,,0.0647262232725,0.00011366832756,0.000466639715464,-0.366922156496,,,,,"",,,0,1.93274062621e-05,0,0.000193274062621,0,-1.93274025229e-07,0,-8.56420656588e-05,,-2.19563330702e-05,-9.86321377543e-06,-1.20931192947e-05,0.0001250990013,9.3399465711,"test",,,0.999914357934,,64.4,1012.6,0.0217262492593,3901,0.190647837251,517.565045034,517.323584966,0.316470688583,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:57:00.000+09:00",517.4155,517.4155,517.4,517.41,7,1.93274062621e-05,1.91341285014e-05,-0.000173913043478,46.9387712831,517.417312668,517.428520788,-0.0112081197235,-0.00632420539063,-0.00488391433288,517.439815,,0.0612100644673,0.000104861297587,0.000459129193119,-0.372436042403,,,,,"",,,0,-1.81674107572e-05,1.93270327207e-05,0.000173943294486,1,2.99574797062e-05,2.99574797062e-05,-5.76202277747e-05,,-2.16619696633e-05,-1.22228124517e-05,-9.43915721165e-06,0.000118300891879,8.19502180839,"test",,,0.999942379772,,63,1012.5,0.00691358024691,3908,0.190567901235,517.558600862,517.321029138,0.374501058442,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:58:00.000+09:00",517.4006,517.4006,517.4006,517.4006,2,-1.81674107572e-05,1.15964437586e-06,-0.000192077294686,45.7414389143,517.414741488,517.426452581,-0.0117110929262,-0.00740158289775,-0.0043095100285,517.434845,,0.0575093455768,0.000104860766113,0.000450665433883,-0.372650211851,,,,,"",,,0,0.000114804660064,0.000114804660064,0.000149014129477,1,-1.81674107572e-05,0,-6.61822456119e-05,,-2.26344788279e-05,-1.43053233756e-05,-8.32915545227e-06,0.000111150519688,6.94293051251,"test",,,0.999933817754,,17.2,1008.6,0.00198294665873,3906,0.191205631569,517.551439999,517.318250001,0.353145502992,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T05:59:00.000+09:00",517.4,517.46,517.4,517.46,11,0.000114804660064,0.000115964437573,-0.000252902437041,53.7670464793,517.421704336,517.428937575,-0.00723323896352,-0.00736791411091,0.000134675147384,517.4283,,0.0576872494641,0.000100221935723,0.000360092321799,-0.366299116914,,,,,"",,,0,-0.000115757739729,-9.6625826151e-05,6.802458161e-05,0,-1.15964303105e-06,0.000115964303095,6.12645268923e-05,,-1.39783538119e-05,-1.42386157595e-05,2.60261947559e-07,0.000111481562757,8.64700316815,"test",,,1.00006126453,,18.6,1001.35,0.0109851700205,3917,0.1853497778,517.521460979,517.335139021,0.670135610185,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:00:00.000+09:00",517.4001,517.4001,517.4001,517.4001,205,-0.000115757739729,0,-0.000250999942032,46.3256236397,517.418380592,517.426801459,-0.00842086632645,-0.00757850455401,-0.000842361772432,517.421805,,0.0578453030738,0.000100123053695,0.000314036549775,-0.199538918712,,,,,"",,,0,-1.93274025229e-07,-1.93274025229e-07,0.000184383420104,0,-0.000115757739729,0,-4.19483674449e-05,,-1.62753473114e-05,-1.46472808065e-05,-1.62806650488e-06,0.000111799945678,11.5718358701,"test",,,0.999958051633,,49.4,678.85,0.301981291891,3712,0.748471680047,517.503049679,517.340560321,0.366422021657,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,-1
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:01:00.000+09:00",517.4,517.4,517.4,517.4,88,-1.93274025229e-07,0,0,46.3140994371,517.415552809,517.424816165,-0.00926335652434,-0.00791547494808,-0.00134788157626,517.421805,,0.0537206385686,8.38280475645e-05,0.000314036549775,-0.250198957483,,,,,"",,,0,3.86548125242e-05,0,0,0,-1.93274025229e-07,0,-4.21416333624e-05,,-1.79036654896e-05,-1.52985600079e-05,-2.60510548176e-06,0.000103828060627,10.726175047,"test",,,0.999957858367,,62.6,681.95,0.129041718601,3624,0.74052349879,517.503049679,517.340560321,0.36580659674,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:02:00.000+09:00",517.4155,517.42,517.401,517.42,64,3.86548125242e-05,1.93270327207e-05,3.65287201747e-05,49.0443149872,517.416236992,517.424459412,-0.00822242028028,-0.00797686401452,-0.000245556265757,517.42275,,0.051312021528,8.42512704443e-05,0.000311919796552,-0.257939884388,,,,,"",,,0,7.7306636775e-05,0.0582325770167,-3.86533183874e-05,1,2.99574797062e-05,3.6722071898e-05,-5.31480303101e-06,,-1.58911914504e-05,-1.54166132243e-05,-4.74578226116e-07,9.9168995261e-05,10.4077682046,"test",,,0.999994685197,,74,676.65,0.0945836104338,3688,0.73849109584,517.503447199,517.342052801,0.482960994814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:03:00.000+09:00",517.46,517.46,517.46,517.46,3,7.7306636775e-05,0.000114804660064,0.000115964437573,54.074722425,517.422969763,517.427092049,-0.00412228595485,-0.00720594840259,0.00308366244774,517.42575,,0.0505040199903,8.58286473927e-05,0.000315205670163,-0.283236065805,,,,,"",,,0,-9.6625826151e-05,0.000135276156611,-1.79724036642e-05,1,7.7306636775e-05,0,6.61930721462e-05,,-7.96638572035e-06,-1.3925614352e-05,5.95922863165e-06,9.75998531099e-05,7.34818848092,"test",,,1.00006619307,,74.2,675.8,0.00443918319029,3691,0.741121633619,517.507297765,517.344202235,0.709999623776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:04:00.000+09:00",517.45,517.49,517.4,517.41,95,-9.6625826151e-05,-9.6625826151e-05,1.93274062621e-05,47.7314954019,517.420974414,517.425825971,-0.00485155637273,-0.00673506999661,0.00188351362389,517.42625,,0.0533251614195,8.8691043245e-05,0.000313208279625,-0.236868628779,,,,,"",,,0,-1.93270327207e-05,0.000115962196324,9.66351636034e-05,1,-1.93251652302e-05,0.000173926487072,-3.14054418381e-05,,-9.37661887619e-06,-1.30168918201e-05,3.64027294387e-06,0.000103061713959,10.8027328326,"test",,,0.999968594558,,91,658.35,0.1443001443,3596,0.753550543024,517.507281093,517.345218907,0.399729847896,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,-1
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:05:00.000+09:00",517.4,517.42,496.5975,517.4,285,-1.93270327207e-05,-1.93274025229e-07,0,46.5552464082,517.417747581,517.423912936,-0.0061653544908,-0.00662112689545,0.000455772404648,517.42625,,1.53683764989,8.88015727174e-05,0.000313208279625,-0.161255902354,,,,,"",,,0,0,0,0,0,-1.93270327207e-05,0.0402437138826,-5.07318675845e-05,,-1.19160310994e-05,-1.27969209421e-05,8.80889842767e-07,0.00297030856183,11.9013122315,"test",,,0.999949268132,,107,668.2,0.426519006286,3311,0.721116432206,517.507281093,517.345218907,0.33802513891,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:06:00.000+09:00",517.43,517.43,517.4,517.4,33,0,0,-0.000251193167546,46.5552464082,517.415017184,517.422141607,-0.00712442305064,-0.00672178612649,-0.000402636924151,517.41975,,1.42920638918,6.76129287534e-05,0.000255873354956,-0.482805367371,,,,,"",,,0,0.0582734827986,0.000231928875145,1.79744878239e-05,1,5.79822187863e-05,5.79822187862e-05,-3.81701703497e-05,,-1.37696618683e-05,-1.29914691273e-05,-7.78192740919e-07,0.00276228525161,9.7453823974,"test",,,0.99996182983,,96,120,0.275,3311,-0.566666666667,517.485946964,517.353553036,0.350823973617,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,1
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:07:00.000+09:00",517.41,547.5507,517.41,547.5507,64,0.0582734827986,0.0582325770167,0.0580076517303,99.3868973519,522.051276079,519.653886673,2.39738940555,0.474100452208,1.92328895334,518.920785,,3.4807416471,0.012703471939,0.0506295977771,-0.319195717981,,,,,"",,,0,-0.0548272516134,-0.0549550936562,-0.05506467255,0,1.93274062621e-05,0.0582541553923,0.0551720336274,,0.00437838798407,0.000865856718307,0.00351253126576,0.00635693032097,10.4643666793,"test",,,1.05517203363,,96,121.35,0.527400082406,3375,-0.533992583436,532.057160311,505.784409689,1.5897189796,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:08:00.000+09:00",517.41,517.53,517.41,517.53,7,-0.0548272516134,0.000135276156611,0.000154604309595,48.2465619179,521.355695144,519.496561735,1.85913340909,0.751107043584,1.1080263655,518.924785,,5.38502438659,0.017890410845,0.050622481155,-0.760054857508,,,,,"",,,0,-0.000115935308098,-0.000193225513497,-0.000248874461384,0,-0.055046409401,0.00021915778758,-0.00268783654263,,0.0035923200763,0.00145133044188,0.00214098963442,0.0104052410229,8.19525364189,"test",,,0.997312163457,,96.8,82.85,0.084490042245,3368,-0.317441158721,532.059415075,505.790154925,0.446904290716,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:09:00.000+09:00",517.48,517.49,517.45,517.47,25,-0.000115935308098,0.000115962196324,0.000133552144961,48.1931872473,520.757895891,519.346446051,1.41144984025,0.883175602917,0.528274237331,518.92824,,5.00609407326,0.0178904268661,0.0506160971866,-0.54062001686,,,,,"",,,0,-0.000135273542428,-7.72991671016e-05,-3.16926585116e-05,0,-9.66127567483e-05,7.72902053987e-05,-0.00281009952359,,0.00272759742642,0.00170671846275,0.00102087896367,0.00967417255737,9.46790467349,"test",,,0.997189900476,,82.8,79.35,0.315059861374,3343,-0.287334593573,532.061301114,505.795178886,0.444482097993,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:10:00.000+09:00",517.41,517.41,517.4,517.4,20,-0.000135273542428,0,-9.66276934971e-05,48.1262939307,520.241296523,519.202264862,1.03903166135,0.914346814604,0.124684846749,518.92574,,4.65351592517,0.0178905432114,0.0506207486855,-0.536086261335,,,,,"",,,0,0.000231928875145,0.000137224584461,3.86548125242e-05,1,-0.000115948750652,1.93247917754e-05,-0.00294018947682,,0.00200817870381,0.00176719523503,0.000240983468784,0.00899403928329,9.24464517567,"test",,,0.997059810523,,29.8,63,0.31746031746,3323,-0.653174603175,532.059944735,505.791535265,0.441917305588,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:11:00.000+09:00",517.43,517.52,517.4003,517.52,90,0.000231928875145,0.000231928875145,0.000225742708974,48.2588808828,519.82263552,519.07765265,0.744982869783,0.88047402564,-0.135491155858,518.93158,,4.32969335909,0.0178904601091,0.0506101217382,0.299301411297,,,,,"",,,0,-0.000115937548307,-3.86458494357e-05,-0.000193036017932,0,5.79822187863e-05,0.000231349052957,-0.00272016592245,,0.00143952479089,0.00170133333135,-0.000261808540457,0.00836623388292,10.7488793118,"test",,,0.997279834078,,41.2,66.05,1.36260408781,3413,-0.532929598789,532.063175219,505.799984781,0.446252531529,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:12:00.000+09:00",517.45,517.46,517.45,517.46,19,-0.000115937548307,-0.0549550936562,0.000115771141134,48.1925542206,519.459153132,518.957826528,0.501326604366,0.804644541385,-0.303317937019,518.934575,,4.02542954773,0.0178905305536,0.0506045446287,-0.59225444542,,,,,"",,,0,-5.79754956906e-05,7.73006609205e-05,-7.63344026593e-05,1,-0.000135260473025,1.93229247179e-05,-0.00284154317526,,0.000968821946365,0.00155498887138,-0.000586166925017,0.00777920911322,9.19347291286,"test",,,0.997158456825,,32.2,66.3,0.286576168929,3394,-0.534690799397,532.06479893,505.80435107,0.443848063526,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:13:00.000+09:00",517.45,517.45,517.43,517.43,124,-5.79754956906e-05,-0.000193225513497,5.79822187863e-05,48.1569153244,519.146975727,518.844654192,0.302321534831,0.704179940074,-0.401858405244,518.936075,518.03605,3.74004172289,0.0178905617502,0.0506017207703,0.87774155122,,,,,"",,,0,0,9.21863826993e-05,3.86525713625e-05,1,-1.93251652302e-05,3.86503304605e-05,-0.00290223607985,-0.00116989927632,0.00058427523497,0.00136091826928,-0.000776643034311,0.0072281114796,11.0691714015,"test",,,0.99709776392,,55.6,60.95,2.03445447088,3270,-0.493847415915,532.065604182,505.806545818,0.442645506207,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:14:00.000+09:00",517.4424,517.4424,517.43,517.43,23,0,-7.72991671016e-05,5.79822187863e-05,48.1569153244,518.882825615,518.739864993,0.142960622404,0.59193607654,-0.448975454136,518.937575,518.035718,3.47378159982,0.0178905617502,0.0505988941446,-0.546383344172,,,,,"",,,0,7.92377712928e-05,0.000126007382641,0,1,2.39645942448e-05,2.39645942448e-05,-0.00290511821195,-0.00116925914363,0.000276289782974,0.00114399257202,-0.000867702789046,0.00671352955922,9.38445249002,"test",,,0.997094881788,,55.2,61.9,0.371567043619,3270,-0.486268174475,532.066408713,505.808741287,0.442585341813,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:15:00.000+09:00",517.4909,517.5,517.47,517.471,136,7.92377712928e-05,0.000137224584461,0.000137031283914,48.217611084,518.665621674,518.645874993,0.0197466810745,0.477498197447,-0.457751516373,518.94112,518.037138,3.23065434269,0.0178905341553,0.0505922884365,0.9577188725,,,,,"",,,0,5.6041787849e-05,4.73456483552e-05,-9.85562475966e-05,1,0.000117697079798,5.79788570434e-05,-0.00283292254813,-0.00109285214992,3.81599762585e-05,0.000922753540676,-0.000884593564418,0.0062431601823,11.1616225799,"test",,,0.997167077452,,78.4,66.15,2.0559334845,3406,-0.390778533636,532.068329412,505.813910588,0.44400485458,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:16:00.000+09:00",517.49,517.51,517.48,517.5,52,5.6041787849e-05,-3.86458494357e-05,0.000193274062621,48.2637493526,518.486295263,518.560995364,-0.0747001012335,0.367058537711,-0.441758638945,518.94612,518.039138,3.0026790325,0.0178905121387,0.0505830301061,-0.216410816719,,,,,"",,,0,0,-0.000193236714976,-9.66183574879e-05,0,3.67170334183e-05,5.7974263292e-05,-0.00278664767741,-0.00104072831655,-0.000144348021707,0.000709291860311,-0.000853639882018,0.00580227832368,10.2002904039,"test",,,0.997213352323,,70.8,67.65,0.768662232077,3458,-0.327420546933,532.071053606,505.821186394,0.444909435604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:17:00.000+09:00",517.5,517.5,517.5,517.5,55,0,7.73006609205e-05,0.000173943294486,48.2637493526,518.33455753,518.482403115,-0.147845584794,0.26407771321,-0.411923298004,518.95062,518.041138,2.78820195875,0.0178905207418,0.0505746977824,-0.211825912139,,,,,"",,,0,-4.30917874396e-05,-0.000193236714976,-0.000154589371981,0,0,0,-0.00279529485869,-0.00104458499587,-0.000285691951293,0.00051029509799,-0.000795987049283,0.00538782987198,10.2563778437,"test",,,0.997204705141,,78,70.05,0.785153461813,3458,-0.321199143469,532.073505385,505.827734615,0.444729380871,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:18:00.000+09:00",517.47,517.4777,517.47,517.4777,32,-4.30917874396e-05,9.21863826993e-05,0.000149014129477,48.2254288196,518.202733295,518.407980662,-0.205247367244,0.170212697119,-0.375460064363,518.954475,518.042692,2.59118753313,0.0178905345659,0.0505674681864,-0.565777178427,,,,,"",,,0,3.38178823935e-05,-5.21761614076e-05,-0.000111502389378,0,-5.79710144927e-05,1.48792270531e-05,-0.00284567350537,-0.00109062826042,-0.000396630361548,0.000328927598463,-0.000725557960011,0.00500734144317,9.71476272248,"test",,,0.997154326495,,59.6,71.55,0.447239692523,3426,-0.335429769392,532.075581952,505.833368048,0.44372521292,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:19:00.000+09:00",517.4718,517.4952,517.47,517.4952,91,3.38178823935e-05,0.000126007382641,6.802458161e-05,48.2601467274,518.093882019,518.34036728,-0.24648526099,0.0868731054975,-0.333358366487,518.956235,518.043996,2.40790270933,0.017890555133,0.0505642409464,0.225214172322,,,,,"",,,0,5.79715522031e-07,-6.80199545811e-05,-0.000145315357514,0,-1.14014574928e-05,4.86977506469e-05,-0.00281533374389,-0.00105936176124,-0.000476304439132,0.000167872292337,-0.000644176731469,0.00465299525354,10.759880991,"test",,,0.997184666256,,73.2,75.55,1.20450033091,3517,-0.264725347452,532.076549054,505.835920946,0.444321645273,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:20:00.000+09:00",517.47,517.4955,517.47,517.4955,48,5.79715522031e-07,4.73456483552e-05,0.000184383420104,48.2607872357,518.001823247,518.277784518,-0.275961271634,0.0143062300713,-0.290267501705,518.961005,518.04589,2.23773108724,0.0178904824153,0.0505553082339,-0.31771672743,,,,,"",,,0,-0.000184542667521,-0.000184542667521,-0.000184542667521,0,-4.86961038478e-05,4.92758193699e-05,-0.00282392123084,-0.00106243483565,-0.000533263132982,2.7645129419e-05,-0.000560908262401,0.00432415564432,10.1202420975,"test",,,0.997176078769,,55.6,67.7,0.709010339734,3565,-0.108567208272,532.079121785,505.842888215,0.44414194415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:21:00.000+09:00",517.47,517.47,517.4,517.4,41,-0.000184542667521,-0.000193236714976,0,48.0568382532,517.909235055,518.212763443,-0.303528387989,-0.0492606935408,-0.254267694448,518.961005,518.045882,2.08471458101,0.0178906146869,0.0505553082339,-0.392225591602,,,,,"",,,0,0,1.79744878239e-05,1.93274062621e-06,1,-4.92757908039e-05,0.000135266876717,-0.00300794276441,-0.00124676601522,-0.000586641646674,-9.52081436814e-05,-0.000491433502992,0.00402921256476,9.96243547536,"test",,,0.996992057236,,53.4,65.35,0.627390971691,3524,-0.0765110941086,532.079121785,505.842888215,0.440501939965,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:22:00.000+09:00",517.4003,517.5,517.4,517.4,308,0,-0.000193236714976,-3.86533183874e-05,48.0568382532,517.8308912,518.152558743,-0.321667543105,-0.103742063454,-0.217925479651,518.960005,518.045882,1.94294925379,0.017890629753,0.0505572276571,2.82614037072,,,,,"",,,0,9.79899497489e-05,0,5.79822187863e-05,0,5.7982218804e-07,0.000193274062621,-0.00300602162974,-0.00124676601522,-0.000621699928691,-0.000200506500683,-0.000421193428008,0.00375521695746,11.9789223278,"test",,,0.99699397837,,104,77.55,3.97163120567,3524,-0.105738233398,532.078594559,505.841415441,0.440542198039,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:24:00.000+09:00",517.4093,517.4507,517.4093,517.4507,301,9.79899497489e-05,-5.21761614076e-05,-1.79724036642e-05,48.1916416781,517.772400246,518.100569207,-0.32816896044,-0.148627442851,-0.179541517589,518.95954,518.046558,1.80778859281,0.0178906256667,0.0505580949893,2.24289488389,,,,,"",,,0,1.79727266774e-05,-9.56612871525e-05,-3.90375353632e-05,0,1.79744878239e-05,8.00154619249e-05,-0.00290743282222,-0.00115020163883,-0.000634203336549,-0.000287230151299,-0.00034697318525,0.0034936441149,11.9560309401,"test",517.940376667,-0.00094543057218,0.997092567178,0.999054569428,157.8,92.45,3.25581395349,3825,0.0724716062737,532.078342859,505.840737141,0.442493228378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:25:00.000+09:00",517.4,517.46,517.4,517.46,43,1.79727266774e-05,-6.80199545811e-05,9.66351636034e-05,48.2181883119,517.72433867,518.053119636,-0.328780965925,-0.184658147466,-0.144122818459,518.96204,518.047756,1.68294655046,0.0178905612761,0.0505533689982,-0.500535116437,,,,,"",,,0,-0.000115950991381,-1.23681057472e-05,-2.18374367101e-05,0,-9.79803486593e-05,0.000115953075337,-0.00289431573839,-0.00113455949416,-0.000635374649103,-0.000356854921087,-0.000278519728016,0.00325232201612,10.0101772844,"test",517.9406,-0.000927905632422,0.997105684262,0.999072094368,148.2,89.85,0.47857540345,3868,0.151363383417,532.079679752,505.844400248,0.442747322369,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:26:00.000+09:00",517.4018,517.4018,517.4,517.4,16,-0.000115950991381,-0.000184542667521,0,48.0471355409,517.674440413,518.004740404,-0.330299990553,-0.213786516083,-0.11651347447,518.96204,518.045756,1.56702179686,0.017890623334,0.0505533689982,-0.724586365466,,,,,"",,,0,1.79744878239e-05,3.86548125242e-05,5.79822187863e-05,1,-0.00011247246164,3.47852974143e-06,-0.00300993113099,-0.0012465230967,-0.000638384210579,-0.000413193884969,-0.000225190325609,0.00302864668894,9.02152578099,"test",517.9406,-0.00104374903223,0.996990068869,0.998956250968,141.8,76.4,0.20942408377,3852,0.354057591623,532.079679752,505.844400248,0.44046032558,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:27:00.000+09:00",517.4,517.45,517.4,517.4093,75,1.79744878239e-05,1.79744878239e-05,1.79744878239e-05,48.0778814976,517.63364958,517.960633707,-0.326984126766,-0.23642603822,-0.0905580885465,518.962505,518.045942,1.45866309708,0.0178906157378,0.0505524725298,-0.0422883921962,,,,,"",,,0,-1.79741647475e-05,2.08732235776e-05,5.93340707251e-05,1,0,9.66370313105e-05,-0.00299290408273,-0.0012289296149,-0.000631964146695,-0.000456941995862,-0.000175022150832,0.0028191667546,10.5663481267,"test",517.940755,-0.0010260922603,0.997007095917,0.99897390774,148.6,78.5,0.955414012739,3927,0.392356687898,532.079923889,505.845086111,0.440796089035,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:28:00.000+09:00",517.53,517.53,517.4,517.4,63753,-1.79741647475e-05,0,-0.05506467255,48.0472596197,517.597703491,517.919105284,-0.321401793295,-0.253421189235,-0.0679806040599,517.45497,518.043942,1.36375859015,0.0119467964185,0.000331065542598,4.3588215486,,,,,"",,,0,2.3192887515e-06,3.96211828373e-05,5.79822187863e-05,1,0.000233277600538,0.000251251765285,-0.000106231465899,-0.00124302582811,-0.000621186303237,-0.000489797427976,-0.000131388875261,0.00263579163152,17.3115878208,"test",517.940755,-0.0010440479819,0.999893768534,0.998955952018,12837.6,3262.95,19.5384544661,-59826,-0.968464119892,517.540625755,517.369314245,0.179122553601,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:29:00.000+09:00",517.4425,517.45,517.4,517.4012,114,2.3192887515e-06,-9.56612871525e-05,-0.000248874461384,48.0518573078,517.567472185,517.88074193,-0.313269745209,-0.26539090043,-0.0478788447798,517.44853,518.041966,1.26991869085,9.21236835475e-05,0.000314558844334,-0.227314329259,,,,,"",,,0,0.000101275373926,9.43175238095e-05,-2.31928337247e-06,1,8.21414766139e-05,9.66370313105e-05,-9.14680345113e-05,-0.00123689979201,-0.000605467759274,-0.000512930585452,-9.25371738214e-05,0.00245441775329,10.9850339911,"test",517.940775,-0.00104176968882,0.999908531965,0.998958230311,12800.2,3268.3,0.0348805189242,-59712,-0.965027690237,517.529914006,517.367145994,0.209218048836,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:30:00.000+09:00",517.4,517.53,517.4,517.4536,28973,0.000101275373926,-1.23681057472e-05,-3.16926585116e-05,48.2671514229,517.549953387,517.849101787,-0.299148399898,-0.272142400323,-0.0270059995748,517.44771,518.03922,1.18849592722,9.20860353149e-05,0.000312421070488,1.6244997451,,,,,"",,,0,-6.49333582762e-05,-4.56079540274e-05,-0.000103584166774,0,-2.31928337247e-06,0.000251255698673,1.13827926691e-05,-0.00113045494895,-0.000578116375842,-0.000525926189949,-5.21901858926e-05,0.00229681642416,16.5230395668,"test",517.941168333,-0.000941358523213,1.00001138279,0.999058641477,18586.2,4715.7,6.14394469538,-30739,-0.361367347372,517.528540784,517.366879216,0.536434138873,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:31:00.000+09:00",517.42,517.42,517.42,517.42,5,-6.49333582762e-05,3.86548125242e-05,3.86548125242e-05,48.1294097531,517.529960558,517.817316469,-0.287355911123,-0.275185102483,-0.0121708086395,517.44871,518.03702,1.10600336099,8.81728740304e-05,0.000305024513856,-0.315418102694,,,,,"",,,0,1.93266592063e-07,0,-0.000715086390167,0,-6.49333582762e-05,0,-5.54837599267e-05,-0.00119107317852,-0.000555362976156,-0.000531840869088,-2.35221070687e-05,0.00213753500249,7.85867929475,"test",517.941488333,-0.00100684796464,0.99994451624,0.998993152035,18584,4714.95,0.00106045663263,-30744,-0.361265761037,517.527627271,517.369792729,0.318100652878,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:32:00.000+09:00",517.4201,517.4201,517.4201,517.4201,1,1.93266592063e-07,2.08732235776e-05,-0.000193036017932,48.1298841876,517.513058934,517.787893027,-0.274834093294,-0.275114900646,0.00028080735107,517.443715,518.037422,1.02701026378,7.06790752956e-05,0.000280733427624,-0.315358594189,,,,,"",,,0,7.73066218152e-07,5.77866998208e-05,-0.000154806510223,1,1.93266592063e-07,0,-4.56378139601e-05,-0.0011916552237,-0.000531162382935,-0.000531705089627,5.42706692435e-07,0.00198486735203,6.25078591743,"test",517.941816667,-0.00100728817384,0.999954362186,0.998992711826,18569.2,4710.5,0.00021229168878,-30743,-0.362551746099,517.516346874,517.371083126,0.337433631092,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:34:00.000+09:00",517.42,517.4205,517.42,517.4205,6,7.73066218152e-07,3.96211828373e-05,-7.63344026593e-05,48.1319278064,517.498819098,517.760678729,-0.26185963097,-0.27246384671,0.0106042157405,517.44174,518.03781,0.953688102078,6.63480243171e-05,0.000281774128742,-0.31497594511,,,,,"",,,0,5.70135895275e-05,-9.66332025842e-07,-0.000696725390664,0,-1.9326655476e-07,9.66332772902e-07,-4.10480994441e-05,-0.00119163116685,-0.000506086695386,-0.000526581081945,2.04943865589e-05,0.00184315871149,8.04093741819,"test",517.942158333,-0.00100717488418,0.999958951901,0.998992825116,5819.8,4709.85,0.00127392592121,-30737,-0.362336380139,517.514640848,517.368839152,0.354322681691,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:35:00.000+09:00",517.45,517.45,517.45,517.45,50,5.70135895275e-05,9.43175238095e-05,3.86525713625e-05,48.2937256118,517.491308467,517.73766549,-0.246357022243,-0.267242481817,0.020885459574,517.44274,518.03881,0.887674666215,6.63877855304e-05,0.000281298128894,-0.311757991382,,,,,"",,,0,-3.8651077399e-05,-5.79766160983e-05,-9.66276934971e-05,0,5.70135895275e-05,0,1.40305379492e-05,-0.00113661368344,-0.000476098216722,-0.000516460492447,4.03622757251e-05,0.00171547911144,10.1609745579,"test",517.94271,-0.000951282816588,1.00001403054,0.999048717183,5807,4706.15,0.0106243957375,-30687,-0.360772606058,517.515517837,517.369962163,0.549877821813,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:36:00.000+09:00",517.43,517.43,517.43,517.43,1,-3.8651077399e-05,-4.56079540274e-05,0,48.1839848687,517.481876396,517.714875453,-0.232999057887,-0.260393797031,0.0273947391439,517.44274,518.03941,0.825697904343,6.69759418795e-05,0.000281298128894,-0.314957902135,,,,,"",,,0,-1.93262856811e-05,-1.93262856811e-05,-0.000162727325435,0,-3.8651077399e-05,0,-2.46210817452e-05,-0.00117637768138,-0.000450300635616,-0.000503244491102,5.29438554856e-05,0.00159576735857,6.25080501373,"test",517.943208333,-0.00099085831241,0.999975378918,0.999009141688,12.6,4705.05,0.000212537592587,-30688,-0.360867578453,517.515517837,517.369962163,0.41247335401,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:37:00.000+09:00",517.4207,517.45,517.42,517.42,15,-1.93262856811e-05,0,-9.85562475966e-05,48.125100026,517.47235695,517.693032827,-0.220675877176,-0.25245021306,0.0317743358836,517.44019,518.03981,0.768862339747,6.45465394965e-05,0.000279105136096,-0.313576117126,,,,,"",,,0,5.79799775813e-05,-3.86533183874e-05,-0.000695759730973,0,-1.79734456833e-05,5.79788570436e-05,-3.90190023702e-05,-0.00119645245025,-0.000426492747046,-0.000487901923119,6.14091760728e-05,0.00148595404071,8.95703396101,"test",517.941875,-0.0010075937575,0.999960980998,0.998992406242,14.6,4699,0.0031921685465,-30703,-0.362938923175,517.512400107,517.367979893,0.360199626148,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:38:00.000+09:00",517.4454,517.45,517.4203,517.45,93,5.79799775813e-05,5.77866998208e-05,-9.66183574879e-05,48.3291106013,517.468917419,517.675030396,-0.20611297631,-0.24318276571,0.0370697894,517.43769,518.03821,0.716086458336,6.46393912777e-05,0.00025908660441,-0.308504668086,,,,,"",,,0,-5.79766160983e-05,-9.46951396272e-05,-9.66276934971e-05,0,4.90897143519e-05,5.74001778054e-05,2.37903041043e-05,-0.00113545678416,-0.000398324430013,-0.000469963794975,7.16393649628e-05,0.00138387565627,10.7815331752,"test",517.942708333,-0.00095127960179,1.0000237903,0.999048720398,33,4701.05,0.0197828144776,-30610,-0.362344582593,517.504720587,517.370659413,0.591823751978,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:40:00.000+09:00",517.43,517.43,517.42,517.42,3,-5.79766160983e-05,-9.66332025842e-07,-0.000154589371981,48.1252874891,517.461391662,517.656139255,-0.19474759271,-0.23349573111,0.0387481383998,517.43369,518.03601,0.667080282741,6.56499420061e-05,0.000235594528576,-0.314338907494,,,,,"",,,0,0,1.93266591937e-05,-0.000715086390167,1,-3.8651077399e-05,1.93255386994e-05,-2.64574964187e-05,-0.0011891258293,-0.00037638203531,-0.000451269241835,7.48872065242e-05,0.00128924332794,7.34811122704,"test",517.941375,-0.00100662936997,0.999973542504,0.99899337063,32.4,4698.45,0.000638508444274,-30613,-0.362577020081,517.494642273,517.372737727,0.387699020097,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:42:00.000+09:00",517.42,517.42,517.42,517.42,1,0,-5.79766160983e-05,-0.000111502389378,48.1252874891,517.455023714,517.638647459,-0.183623744104,-0.223521333709,0.0398975896048,517.430805,518.03541,0.619431691116,6.51592537109e-05,0.000223115536851,-0.314358810675,,,,,"",,,0,0,2.02929921536e-05,-3.86533183874e-05,1,0,0,-2.08820191911e-05,-0.00118796898459,-0.000354883352217,-0.000431992063911,7.71087116941e-05,0.0011971545188,6.25078572454,"test",517.940041667,-0.00100405766079,0.999979117981,0.998995942339,22.6,4696.9,0.000212906385062,-30613,-0.362356022057,517.488528426,517.373081574,0.406407149023,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:43:00.000+09:00",517.4454,517.4454,517.42,517.42,30,0,-1.93262856811e-05,-0.000145315357514,48.1252874891,517.449635451,517.62245135,-0.172815899822,-0.213380246931,0.0405643471098,517.427045,518.035792,0.577000856037,6.45510578537e-05,0.000192079484152,-0.31219350244,,,,,"",,,0,-3.86533183874e-05,5.5467511886e-05,-0.000610335897337,1,4.90897143519e-05,4.9089714352e-05,-1.36154460194e-05,-0.00118870550937,-0.00033399539991,-0.000412392731111,7.83973312005e-05,0.00111514988991,9.6501167256,"test",517.937193333,-0.000998563802697,0.999986384554,0.999001436197,28.4,4693.85,0.00639134186222,-30613,-0.363560829596,517.47673856,517.37735144,0.429115563385,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:44:00.000+09:00",517.42,517.42,517.4,517.4,379,-3.86533183874e-05,-3.86533183874e-05,-0.000184542667521,47.9568811837,517.441999227,517.605973473,-0.163974245187,-0.203499046582,0.0395248013959,517.42227,518.034792,0.537215080606,6.48781822723e-05,0.000153998549548,-0.290036187879,,,,,"",,,0,1.93274062621e-06,5.79822187863e-05,-0.000386548125241,1,0,3.86533183873e-05,-4.30402812002e-05,-0.00122538487724,-0.000316919685324,-0.000393310874724,7.63911894007e-05,0.0010382974113,12.1863575744,"test",517.935026667,-0.00103299958319,0.999956959719,0.998967000417,101.2,4710.4,0.0804602581522,-30992,-0.366815981658,517.46211114,517.38242886,0.22051502221,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:45:00.000+09:00",517.4009,517.401,517.4009,517.401,10,1.93274062621e-06,-9.46951396272e-05,1.93274062621e-06,47.9666855875,517.435691654,517.590790252,-0.155098598447,-0.193818956955,0.038720358508,517.42232,518.034748,0.498914003419,5.09084667976e-05,0.000153575050182,-0.31463087626,,,,,"",,,0,5.60493698312e-05,7.53767387387e-05,-0.000388480115036,1,1.73946656368e-06,1.93274062572e-07,-4.12042526499e-05,-0.00122336967249,-0.00029976478292,-0.00037460104823,7.48362653106e-05,0.00096426949971,8.5515965505,"test",517.935043333,-0.00103110098497,0.999958795747,0.998968899015,84.6,4708.85,0.00212366076643,-30982,-0.366395192032,517.462051579,517.382588421,0.231699565776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:46:00.000+09:00",517.4,517.43,517.4,517.43,124,5.60493698312e-05,1.93266591937e-05,5.79822187863e-05,48.2710363078,517.434816015,517.578879863,-0.144063848456,-0.183867935256,0.0398040867996,517.42382,518.035346,0.465420146032,5.23483127514e-05,0.00014878949738,-0.306324806624,,,,,"",,,0,9.66314284145e-07,0,-0.000347873142261,0,-1.93273689064e-06,5.79821067218e-05,1.19437872033e-05,-0.00116854188556,-0.000278421909159,-0.000355348424435,7.69265152766e-05,0.000899484270399,11.0691714015,"test",517.935525,-0.00097603847506,1.00001194379,0.999023961525,108.8,4699.65,0.0263849435596,-30858,-0.365793197366,517.462313615,517.385326385,0.580273052961,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:47:00.000+09:00",517.4305,517.4305,517.4305,517.4305,1,9.66314284145e-07,2.02929921536e-05,-3.90375353632e-05,48.2766537181,517.434152013,517.567888762,-0.133736749762,-0.173841698157,0.0401049483947,517.42281,518.035956,0.432211564173,4.7590942483e-05,0.000141604205535,-0.31345937137,,,,,"",,,0,3.51738059508e-05,-5.89451143682e-05,-0.000445470454486,0,9.66314284145e-07,0,1.4862120207e-05,-0.00116875285004,-0.000258463213441,-0.000335971107534,7.75078940934e-05,0.000835303609225,6.25080597818,"test",517.936033333,-0.00097605360662,1.00001486212,0.999023946393,108.8,4684.65,0.00021346311891,-30857,-0.370166394501,517.459444623,517.386175377,0.604955358852,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:48:00.000+09:00",517.43,517.45,517.4,517.4487,1711,3.51738059508e-05,5.5467511886e-05,-2.18374367101e-05,48.4958989956,517.436390165,517.559059965,-0.122669800646,-0.163607318655,0.0409375180088,517.422245,518.03693,0.404910738161,4.80959723122e-05,0.000133801212861,-0.204891888252,,,,,"",,,0,-3.61388481603e-05,-9.41156099147e-05,-0.000461301767692,0,-9.66313350448e-07,9.66313350297e-05,5.11284550588e-05,-0.00113549819701,-0.00023706659355,-0.000316180751164,7.91141576137e-05,0.000782513779937,13.6937447932,"test",517.936845,-0.000942479772799,1.00005112846,0.999057520227,445,4768.05,0.358846908065,-29146,-0.346200228605,517.456860862,517.387629138,0.882122508202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:49:00.000+09:00",517.43,517.43,517.43,517.43,1,-3.61388481603e-05,5.79822187863e-05,5.79822187863e-05,48.2695016398,517.435407062,517.549499968,-0.114092905462,-0.153704436016,0.0396115305541,517.423745,518.037528,0.377324256863,4.12198026033e-05,0.000128332622895,-0.319445396409,,,,,"",,,0,1.93262856814e-05,-0.000734398855884,-0.000444504570666,0,-3.61388481603e-05,0,1.2088737829e-05,-0.00117274901366,-0.000220499208515,-0.000297053584091,7.65543755757e-05,0.000729227638257,6.25080501373,"test",517.937345,-0.000979548983864,1.00001208874,0.999020451016,369.4,4767.3,0.00020976233927,-29147,-0.346097371678,517.456946173,517.390543827,0.59419847858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:50:00.000+09:00",517.43,517.53,517.43,517.44,522528,1.93262856814e-05,7.53767387387e-05,5.93340707251e-05,48.4082059774,517.436113668,517.541388859,-0.105275190939,-0.144018587001,0.0387433960614,517.42528,518.038328,0.357515381373,4.1245565923e-05,0.000128430492458,4.32144593216,,,,,"",,,0,-1.93259121832e-05,-0.000193259121831,-0.000367192331478,0,0,0.000193262856812,2.84485520303e-05,-0.00115498789889,-0.000203453909515,-0.000278329056511,7.48751469955e-05,0.000690931086451,19.41532743,"test",517.935845,-0.00095734829861,1.00002844855,0.999042651701,104873,30889.95,16.9157930006,493381,0.792254438741,517.458506592,517.392053408,0.721509327621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:51:00.000+09:00",517.43,517.44,517.4,517.43,8,-1.93259121832e-05,0,5.79822187863e-05,48.2688277889,517.435173104,517.533137832,-0.0979647286674,-0.134807815334,0.0368430866667,517.42678,518.038728,0.334835711275,4.12809190969e-05,0.000120485619851,-0.243588514243,,,,,"",,,0,-5.79788570434e-05,-0.000715072570203,-0.000444504570666,0,-1.93259121832e-05,7.73036487324e-05,6.22310271603e-06,-0.0011750627262,-0.00018932943329,-0.00026053343512,7.12040018296e-05,0.000647113061235,8.32855734137,"test",517.934178333,-0.000973440939843,1.0000062231,0.99902655906,104849.8,27702.7,0.000288780515979,493373,0.998456829118,517.457951243,517.395608757,0.551650169736,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:52:00.000+09:00",517.4,517.4077,517.4,517.4,21,-5.79788570434e-05,-5.89451143682e-05,-2.31928337247e-06,47.8239637155,517.429761857,517.523275771,-0.0935139137403,-0.126549035015,0.0330351212751,517.42672,518.038716,0.313061731898,4.33626430391e-05,0.000121261370127,-0.243430854045,,,,,"",,,0,0,0,-0.000599149594124,0,-5.79788570434e-05,1.48812399745e-05,-5.16401626885e-05,-0.00123295031872,-0.000180738140201,-0.000244586461182,6.38483209801e-05,0.000605067127751,9.29343073851,"test",517.933345,-0.00102975605867,0.999948359837,0.998970243941,104853.8,27698.05,0.000758176117091,493352,0.998380752436,517.458091937,517.395348063,0.0741416855655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:53:00.000+09:00",517.4,517.4,517.4,517.4,6,0,-9.41156099147e-05,-0.000103584166774,47.8239637155,517.42518311,517.514144232,-0.0889611224013,-0.119031452493,0.0300703300912,517.42404,518.037516,0.29070017962,3.6615257453e-05,0.000119371730073,-0.230501762828,,,,,"",,,0,-0.000676459219173,-0.00010475454194,-0.000386548125241,0,0,0,-4.64609259361e-05,-0.00123063674022,-0.000171938775418,-0.000230056924029,5.81181486108e-05,0.000561848047197,8.04089781055,"test",517.93333,-0.00102972712723,0.999953539074,0.998970272873,104512.8,26249.7,0.000228574040846,493352,0.998279980343,517.454922901,517.393157099,0.110787864869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:54:00.000+09:00",517.4,517.4,517.05,517.05,539,-0.000676459219173,-0.000734398855884,-0.000715086390167,42.5214173933,517.367462631,517.479763178,-0.112300546596,-0.117685271313,0.00538472471762,517.40554,518.030514,0.294935881076,0.000150857905049,0.000641740712664,-0.22606696808,,,,,"",,,0,0.000560874190117,1.93404893143e-05,0.000290107339716,1,0,0.000676459219173,-0.000687159244565,-0.00189277267169,-0.000217194752143,-0.000227609073229,1.04143210862e-05,0.000570420425637,12.5378587408,"test",517.926663333,-0.00169263989556,0.999312840755,0.998307360104,104620.4,26276.4,0.0205127034145,492813,0.996249486231,517.5715601,517.2395199,-0.57077396058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:55:00.000+09:00",517.34,517.34,517.34,517.34,21,0.000560874190117,-0.000193259121831,-0.000154806510223,47.6961422382,517.363237611,517.46941035,-0.106172738809,-0.115382764812,0.00921002600309,517.401535,518.029314,0.294583318142,0.000199263419167,0.000650447427003,-0.230626122653,,,,,"",,,0,-0.000541230138787,0.000115977886883,-0.000213785904821,1,0.000560874190117,0,-0.000118930841595,-0.00133064670545,-0.000205228164861,-0.000223030820761,1.78026558996e-05,0.00056941917915,9.29331477802,"test",517.92561,-0.00113068361304,0.999881069158,0.998869316387,119,26277.4,0.000799165823103,492834,0.996249628959,517.569806249,517.233263751,0.317155335455,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:56:00.000+09:00",517.05,517.06,517.05,517.06,10,-0.000541230138787,-0.000715072570203,-0.000696725390664,43.6134523373,517.316585671,517.439083657,-0.122497986398,-0.116805809129,-0.00569217726832,517.38351,518.022114,0.294255938274,0.000230650128941,0.000866731169164,-0.230724592671,,,,,"",,,0,0.000657563919081,-1.93401152671e-05,0.000580203458013,0,-0.000560559786601,1.93296478138e-05,-0.000625280848243,-0.00185728364484,-0.000236912517692,-0.000225903781243,-1.1008736449e-05,0.000569094376425,8.55093739738,"test",517.919941667,-0.00166037566327,0.999374719152,0.998339624337,119.4,26277.6,0.000380552257436,492824,0.996211602277,517.607726207,517.159293793,-0.221424209131,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:57:00.000+09:00",517.39,517.4,517.39,517.4,7,0.000657563919081,0,-9.66276934971e-05,49.2897417691,517.329418645,517.436188572,-0.106769926971,-0.114798632698,0.00802870572669,517.38101,518.020914,0.297523371255,0.000275401536779,0.000859335130792,-0.230731054161,,,,,"",,,0,-0.00010475454194,0,-0.000289911093931,0,0.000638223803814,1.93401152671e-05,3.67040916327e-05,-0.00119862728168,-0.000206358575514,-0.000221875981248,1.55174057339e-05,0.00057503550687,8.1950024865,"test",517.919941667,-0.00100390354732,1.00003670409,0.998996096453,116.6,26275.45,0.000266408377402,492831,0.99621129229,517.603311839,517.158708161,0.542712197276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T06:58:00.000+09:00",517.25,517.3458,517.25,517.3458,3,-0.00010475454194,-0.00010475454194,-0.000162727325435,48.4523874572,517.331938853,517.429493122,-0.0975542687083,-0.1113497599,0.0137954911916,517.3768,518.01963,0.286985987594,0.000276183588932,0.000856704028701,-0.230767113619,,,,,"",,,0,-0.000552435141061,-0.000466999055564,2.86075580394e-05,0,-0.000289911093931,0.000185156551991,-5.99176460946e-05,-0.00130078082176,-0.000188566851627,-0.000215232751285,2.66658996585e-05,0.000554727587609,7.34796790528,"test",517.919038333,-0.00110681069995,0.999940082354,0.9988931893,116,26275.55,0.000114174584357,492828,0.99620369507,517.598419394,517.155180606,0.430060272758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:00:00.000+09:00",517.05,517.06,517.05,517.06,12,-0.000552435141061,1.93404893143e-05,-0.000695759730973,44.189360705,517.290102107,517.402123261,-0.112021154472,-0.111484038814,-0.00053711565743,517.3588,518.01283,0.287615559908,0.000300625446246,0.00100449801906,-0.230686673728,,,,,"",,,0,0.000657563919081,0.000270761613739,0.000270761613739,1,-0.000571764572168,1.93294311078e-05,-0.000577548888701,-0.00183939459569,-0.000216650203983,-0.000215611416111,-1.03878787264e-06,0.000556251808124,8.73322672636,"test",517.91337,-0.0016477079941,0.999422451111,0.998352292006,10.6,26275.4,0.00045670094461,492816,0.996215090922,517.618642945,517.098957055,-0.0749626955362,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:02:00.000+09:00",517.3912,517.4,517.05,517.4,1374,0.000657563919081,0.000115977886883,-9.66276934971e-05,49.8430901806,517.307009475,517.401965982,-0.0949565076542,-0.108178532582,0.0132220249281,517.3563,518.01283,0.292071591344,0.000336172798058,0.000994417383409,-0.219313743556,,,,,"",,,0,-0.000676459219173,-0.000386548125241,-0.000386548125241,0,0.000640544617646,0.000676904034348,8.44678995886e-05,-0.00118304019613,-0.000183526300066,-0.000209081044805,2.55547447392e-05,0.000564498630351,13.4742991492,"test",517.91337,-0.000991227548345,1.0000844679,0.999008772452,281.2,26339.45,0.0521650983601,494190,0.996224294737,517.613534049,517.099065951,0.584942098758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:03:00.000+09:00",517.05,517.05,517.05,517.05,6,-0.000676459219173,-1.93401152671e-05,-0.000715086390167,44.8107077142,517.267469556,517.375894428,-0.108424872596,-0.108227800585,-0.000197072010974,517.3378,517.402816,0.296209334819,0.000366704657608,0.00111210813345,-0.231332587952,,,,,"",,,0,0.000676917126003,0.000386809786288,0.000290300744609,1,-0.000676459219173,0,-0.000556309629801,-0.00068189810548,-0.000209699008985,-0.000209317862073,-3.8114691224e-07,0.000572883347489,8.04022134041,"test",517.90737,-0.00165545047177,0.99944369037,0.998344549528,280.4,26339.6,0.000227793892086,494184,0.996212926544,517.625467788,517.050132212,-0.000229800563432,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:04:00.000+09:00",517.06,517.4,517.06,517.4,5,0.000676917126003,0,-3.86533183874e-05,50.223009446,517.287858855,517.377680026,-0.0898211713669,-0.104546474741,0.0147253033745,517.3368,517.400216,0.300051525189,0.00039831412966,0.00110819534517,-0.231343223621,,,,,"",,,0,-0.000571704677232,-0.000386548125241,-0.000386548125241,0,1.93404893143e-05,0.000657576636689,0.000122164129828,-4.17471801462e-07,-0.000173601026994,-0.000202061219059,2.8460192065e-05,0.000579921772689,7.85864065562,"test",517.90736,-0.000979634658986,1.00012216413,0.999020365341,280,26339.8,0.000189826802026,494189,0.996214853568,517.623455117,517.050144883,0.610236999606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:05:00.000+09:00",517.11,517.11,517.1042,517.1042,4,-0.000571704677232,-0.000466999055564,-0.000610335897337,46.1075873796,517.259603646,517.357422246,-0.0978186000749,-0.103200899808,0.00538229973317,517.32101,517.3929,0.299747844818,0.000417221025121,0.0011637450771,-0.231339977315,,,,,"",,,0,0.00018526246741,0.000204600929561,0.00018526246741,1,-0.0005604947816,1.1209895632e-05,-0.00041910147821,-0.00055798987578,-0.000189166129525,-0.000199574669492,1.04085399677e-05,0.000579666235197,7.63502210743,"test",517.90143,-0.00153934697574,0.999580898522,0.998460653024,280.2,26338.5,0.000151868937107,494185,0.9962564307,517.622024889,517.019995111,0.139868312693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:06:00.000+09:00",517.1042,517.2,517.1042,517.2,3,0.00018526246741,0.000270761613739,-0.000386548125241,47.605040318,517.250433855,517.345761339,-0.0953274846744,-0.101626216781,0.00629873210695,517.31101,517.3889,0.285180141617,0.000419846414509,0.00117196381885,-0.231174843849,,,,,"",,,0,0,0,0,0,0,0.00018526246741,-0.00021459044531,-0.00036510253699,-0.000184314548868,-0.00019649307189,1.21785230219e-05,0.000551392385184,7.34768622397,"test",517.898095,-0.00134793892223,0.999785409555,0.998652061078,278.4,26319.7,0.000113983062117,494188,0.99769374271,517.614144893,517.007875107,0.316896697782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:07:00.000+09:00",517.2,517.4,517.2,517.2,12,0,-0.000386548125241,-0.000388480115036,47.605040318,517.2426748,517.334964203,-0.0922894029826,-0.0997588540216,0.00746945103898,517.30096,517.3825,0.279095845787,0.000419841751764,0.00117479546851,-0.231096710137,,,,,"",,,0,9.66744006186e-05,9.66744006186e-05,0,1,0,0.000386697602475,-0.000195166852194,-0.000352737094896,-0.000178440454336,-0.000192882548379,1.44420940429e-05,0.000539628472133,8.73349740771,"test",517.894761667,-0.00134151128394,0.999804833148,0.998658488716,6,26319.8,0.000455930516189,494188,0.997670954946,517.604821412,516.997098588,0.333871633467,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:08:00.000+09:00",517.21,517.53,517.21,517.25,516286,9.66744006186e-05,0.000386809786288,-0.000347873142261,48.4716934051,517.243801754,517.328670558,-0.0848688044721,-0.0967808441117,0.0119120396396,517.29196,517.3783,0.282731856802,0.0004202996045,0.00115469980678,2.97988961352,,,,,"",,,0,-9.66650555824e-05,-9.66650555824e-05,-9.64717254712e-05,0,1.93348801236e-05,0.00061871616396,-8.11147345111e-05,-0.000247981022784,-0.00016407695403,-0.000187106513507,2.30295594772e-05,0.000546605813055,19.4029424749,"test",517.891928333,-0.00123950248732,0.999918885265,0.998760497513,103262,52127.9,9.90421636014,1010474,0.99882404624,517.590618463,516.993301537,0.429752534785,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:10:00.000+09:00",517.21,517.25,517.2,517.2,92,-9.66650555824e-05,-0.000386548125241,-0.000445470454486,47.6233716575,517.237063022,517.319139406,-0.0820763833659,-0.0938399519625,0.0117635685966,517.280435,517.3737,0.266108152745,0.000420625849661,0.00113725478816,-0.334102348201,,,,,"",,,0,1.93348801236e-05,-0.000212683681361,0,0,-7.73320444658e-05,9.66650555823e-05,-0.000155495925532,-0.0003357341125,-0.000158693703337,-0.000181438422201,2.27447188643e-05,0.000514516923328,10.7702392399,"test",517.887595,-0.00132769158141,0.999844504074,0.998672308419,103279.4,52132.45,0.00176473578357,1010382,0.998647675296,517.574574826,516.986295174,0.363270810419,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:11:00.000+09:00",517.2,517.21,517.2,517.21,62,1.93348801236e-05,0.000204600929561,-0.000461301767692,47.8200654334,517.232899481,517.311055005,-0.078155524854,-0.0907030665408,0.0125475416868,517.2685,517.3693,0.247814713263,0.000420532001223,0.00110230205592,-0.333707552658,,,,,"",,,0,-1.93345062933e-05,-1.93345062933e-05,-1.93345062933e-05,0,0,1.93348801237e-05,-0.000113094070101,-0.000307903851272,-0.000151109848715,-0.000175369901086,2.42600523711e-05,0.000479137513318,10.3756145508,"test",517.884261667,-0.00130195434883,0.99988690593,0.998698045651,103291,52050,0.0011911623439,1010444,0.998645533141,517.553593066,516.983406934,0.397401924007,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:12:00.000+09:00",517.2,517.21,517.2,517.2,145,-1.93345062933e-05,0,-0.000444504570666,47.6274482285,517.227838022,517.302828709,-0.0749906867052,-0.0875605905737,0.0125699038685,517.257,517.36388,0.23082794803,0.000420521661388,0.00106923252906,-0.333226136011,,,,,"",,,0,9.66744006186e-05,0,0.00015467904099,0,-1.93345062933e-05,1.93345062934e-05,-0.000110196672061,-0.000316759647002,-0.000144993593784,-0.000169297352231,2.43037584465e-05,0.000446303070437,11.2251767236,"test",517.880928333,-0.00131483570079,0.999889803328,0.998685164299,103319.4,52057.2,0.0027853976011,1010299,0.99836910168,517.533534005,516.980465995,0.396938533887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:13:00.000+09:00",517.25,517.25,517.25,517.25,1,9.66744006186e-05,9.66744006186e-05,-0.000367192331478,48.7392429653,517.231247557,517.298915471,-0.0676679139483,-0.0835820552486,0.0159141413003,517.2475,517.35888,0.217911666028,0.000421240303093,0.00101877981367,-0.230496540016,,,,,"",,,0,-9.66650555824e-05,-3.98260028999e-05,-9.29917834702e-05,0,9.66744006186e-05,0,4.83327613954e-06,-0.000210453525027,-0.000130822453259,-0.000161589280326,3.07668270668e-05,0.000421288866173,6.25045775132,"test",517.878428333,-0.00121346690449,1.00000483328,0.998786533096,103317.2,25930.85,3.85641041462e-05,1010300,0.996725907558,517.510980656,516.984019344,0.504744181299,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:14:00.000+09:00",517.2,517.2,517.2,517.2,2,-9.66650555824e-05,-9.66650555824e-05,-0.000444504570666,47.6498928327,517.226440241,517.291588399,-0.0651481584953,-0.0798952758979,0.0147471174027,517.236,517.35288,0.205917975598,0.000421587050781,0.000968091332838,-0.230484842358,,,,,"",,,0,-0.000212683681361,0.00030935808198,0,1,-9.66650555824e-05,0,-6.96007238477e-05,-0.00029550429873,-0.000125963183479,-0.000154476558194,2.85133747151e-05,0.00039813993735,6.94254310447,"test",517.372583333,-0.000333576495727,0.999930399276,0.999666423504,60.4,25930.55,7.71291006168e-05,1010298,0.996749008409,517.486365844,516.985634156,0.428105209202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:15:00.000+09:00",517.32,517.36,517.09,517.09,38,-0.000212683681361,-0.000212683681361,-0.000599149594124,45.2535511583,517.205449434,517.276655925,-0.071206490736,-0.0781575188656,0.00695102812954,517.2205,517.345126,0.210495263055,0.000423588142708,0.000951945920951,-0.230172786356,,,,,"",,,0,0.000212728925332,0.000309423891392,0.000392581562204,1,0.000232018561485,0.000522041763341,-0.000252310184921,-0.000493144686552,-0.0001377061841,-0.000151148772681,1.34425885814e-05,0.000407076646338,9.88585399111,"test",517.36525,-0.000532022589457,0.999747689815,0.999467977411,49.6,25931.4,0.00146540487594,1010260,0.996683557386,517.466682973,516.974317027,0.234953236977,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:16:00.000+09:00",517.4,517.4,517.2,517.2,58,0.000212728925332,-1.93345062933e-05,-0.000386548125241,48.0662373708,517.20461106,517.270977708,-0.06636664858,-0.0757993448085,0.00943269622844,517.2105,517.339222,0.217602744265,0.000426862994046,0.000897304016891,-0.230019337483,,,,,"",,,0,0,0.000310518174787,0.000207269914926,1,0.000599508789572,0.00038677986424,-2.03012119823e-05,-0.000269111627496,-0.000128319119451,-0.000146557124533,1.8238005082e-05,0.000420732297497,10.3089059929,"test",517.36075,-0.000310711626269,0.999979698788,0.999689288374,48.8,25934,0.00223644636385,1010318,0.9966954577,517.44254753,516.97845247,0.47737532475,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:17:00.000+09:00",517.2,517.2,517.2,517.2,20,0,0,0.000290107339716,48.0662373708,517.203901666,517.2657201,-0.0618184343714,-0.073003162721,0.0111847283496,517.218,517.333312,0.202059691103,0.000399361573833,0.000851504967782,-0.230114354503,,,,,"",,,0,5.68445475637e-05,0,0,0,0,0,-3.48015730312e-05,-0.000257690732276,-0.000119525201801,-0.000141150739987,2.16255381857e-05,0.000390679990532,9.24425859018,"test",517.357416667,-0.000304270629155,0.999965198427,0.999695729371,23.8,25908.05,0.000771960838427,1010318,0.998733984225,517.438206848,516.997793152,0.459129336471,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:18:00.000+09:00",517.2294,517.2294,517.2294,517.2294,155,5.68445475637e-05,-3.98260028999e-05,-0.000213785904821,48.8803365716,517.207824487,517.263029723,-0.0552052359529,-0.0694435773674,0.0142383414145,517.21247,517.3299,0.189726856025,0.000379502511489,0.000824090011073,-0.228977048412,,,,,"",,,0,0.000252499181214,-5.68413164449e-05,-5.68413164449e-05,0,5.68445475637e-05,0,3.27331628331e-05,-0.000194266753188,-0.000106732594769,-0.000134260692388,2.75280976187e-05,0.000366813750387,11.2919240801,"test",517.352573333,-0.000238083928992,1.00003273316,0.999761916071,54.6,25914.75,0.00598114973133,1010473,0.998734311541,517.425584815,516.999355185,0.539720373252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:19:00.000+09:00",517.3606,517.3606,517.2,517.36,22,0.000252499181214,0.00030935808198,0.000580203458013,52.4464183818,517.231236104,517.270212706,-0.0389766020246,-0.0633501822989,0.0243735802743,517.22747,517.3291,0.187646366309,0.000363085720726,0.000813139892785,-0.230164894312,,,,,"",,,0,-0.000212617906294,-0.000309069120148,-0.000309262409154,0,0.00025365920808,0.000310500524525,0.000256231557075,5.97298702119e-05,-7.53374865173e-05,-0.000122448937488,4.71114509708e-05,0.00036269979571,9.33986926528,"test",517.350906667,1.75767225223e-05,1.00025623156,1.00001757672,58.6,25915.35,0.000848917726367,1010495,0.998772928014,517.437759145,517.017180855,0.815113745308,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:20:00.000+09:00",517.3606,517.3606,517.25,517.25,9,-0.000212617906294,0.000309423891392,-0.000289911093931,49.325320264,517.234122857,517.268715469,-0.034592611317,-0.0575986681025,0.0230060567855,517.21997,517.325086,0.182143054429,0.000336316005626,0.000755217337719,-0.230281386798,,,,,"",,,0,0.000213823102948,-9.66650555824e-05,-9.66650555824e-05,0,1.15973403436e-06,0.000213777640328,5.80604031972e-05,-0.000145142777786,-6.68779339139e-05,-0.000111355569072,4.44776351581e-05,0.000352137369607,8.44596568213,"test",517.347906667,-0.000189247246206,1.0000580604,0.999810752754,52.8,25915.45,0.000347283184355,1010486,0.99873820443,517.415276744,517.024663256,0.576879065532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:21:00.000+09:00",517.3606,517.3606,517.3606,517.3606,10,0.000213823102948,0.000310518174787,2.86075580394e-05,52.3929967426,517.253580879,517.27552173,-0.0219408509469,-0.0504671046714,0.0285262537245,517.22071,517.323098,0.177032836256,0.00033919334382,0.000762962679567,-0.23027577397,,,,,"",,,0,-0.000310421783182,-0.000310421783182,-9.78041234683e-05,0,0.000213823102948,0,0.000270464807954,7.24924136284e-05,-4.24092034586e-05,-9.75472517067e-05,5.51380482481e-05,0.000342184612156,8.55151847997,"test",517.34675,2.67712129238e-05,1.00027046481,1.00002677121,43.2,25915.8,0.000385864993556,1010496,0.998749797421,517.418020049,517.023399951,0.854492841128,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:22:00.000+09:00",517.231,517.231,517.2,517.2,28,-0.000310421783182,0,0.000270761613739,47.8620883151,517.245337667,517.269927528,-0.0245898609026,-0.0452916559176,0.020701795015,517.22771,517.319098,0.175859062238,0.000323154056811,0.000709375535985,-0.23012326045,,,,,"",,,0,0,0,0.000386697602475,0,-0.000250502260899,5.99195222828e-05,-5.35740824867e-05,-0.000230221541135,-4.7544201281e-05,-8.75708737772e-05,4.00266724962e-05,0.000340021388704,9.58070320783,"test",517.342233333,-0.000274930837208,0.999946425918,0.999725069163,44.8,25916.6,0.00108038863122,1010468,0.998688099519,517.411164342,517.044255658,0.424477121399,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:24:00.000+09:00",517.2,517.3072,517.2,517.2,24,0,-5.68413164449e-05,-0.000386548125241,47.8620883151,517.238362641,517.264747711,-0.0263850697179,-0.0415103386777,0.0151252689598,517.21771,517.314912,0.170954843506,0.0002874397111,0.000640920383643,-0.229527982832,,,,,"",,,0,1.93348801192e-07,0,1.93348801236e-05,0,0,0.000207269914926,-3.42409002199e-05,-0.000222131621058,-5.10152160052e-05,-8.02597422228e-05,2.92445262176e-05,0.000330539140577,9.426564036,"test",517.337233333,-0.000265268618787,0.9999657591,0.999734731381,18.6,25849.1,0.000928465594547,1010468,0.998638250461,517.383457687,517.051962313,0.44657542326,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:25:00.000+09:00",517.2,517.2001,517.2,517.2001,24,1.93348801192e-07,-0.000309069120148,0.000290300744609,47.86534415,517.232476081,517.259958992,-0.0274829105878,-0.0387048530597,0.0112219424719,517.225215,517.310914,0.158750926113,0.000244749519928,0.000569399252576,-0.229536403423,,,,,"",,,0,-1.93348763777e-07,0,-1.93348763777e-07,0,0,1.93348801189e-07,-4.85571841273e-05,-0.000214211602734,-5.31378678925e-05,-7.48353549423e-05,2.16974870498e-05,0.000306942953246,9.42656422933,"test",517.332235,-0.00025541613505,0.999951442816,0.999744583865,19,25850,0.000928433268859,1010492,0.998661508704,517.372468825,517.077961175,0.414722079617,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:26:00.000+09:00",517.2,517.2,517.2,517.2,1,-1.93348763777e-07,-9.66650555824e-05,-0.000386548125241,47.8621254136,517.227479761,517.255517585,-0.0280378239693,-0.0365714472416,0.00853362327232,517.215215,517.30689,0.147418717105,0.000191911474153,0.000478318344483,-0.229738951521,,,,,"",,,0,0,0,0.000367362722351,0,-1.93348763777e-07,0,-2.94171547138e-05,-0.000206627829759,-5.42107965376e-05,-7.07104548368e-05,1.64996582992e-05,0.000285032322322,6.25036126813,"test",517.327606667,-0.000246665101615,0.999970582845,0.999753334898,17.4,25849.8,3.86850188396e-05,1010491,0.998657629846,517.338911763,517.091518237,0.438498794677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:27:00.000+09:00",517.293,517.293,517.2,517.2,11,0,-0.000310421783182,0.00018526246741,47.8621254136,517.223252105,517.251405171,-0.0281530658041,-0.0348877709541,0.00673470515001,517.220005,517.301818,0.143531665883,0.000144134288938,0.000437319881539,-0.229653348339,,,,,"",,,0,0,0,0.000367362722351,0,0.000179814385151,0.000179814385151,-3.86779316475e-05,-0.000196825134684,-5.44336152438e-05,-6.74550869182e-05,1.30214716744e-05,0.000277516755381,8.64650067589,"test",517.322686667,-0.000237156942521,0.999961322068,0.999762843057,17.6,25850.15,0.000425529445671,1010491,0.998651845347,517.333100296,517.106909704,0.41155688712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:29:00.000+09:00",517.2,517.2,517.2,517.2,10,0,0,0,47.8621254136,517.219674858,517.247597381,-0.0279225223322,-0.0334947212297,0.00557219889749,517.220005,517.297418,0.133279404034,0.000138363893243,0.000437319881539,-0.229665510978,,,,,"",,,0,0,0.00015467904099,0.000367362722351,1,0,0,-3.86779316475e-05,-0.000188321063686,-5.39878622046e-05,-6.47616419755e-05,1.07737797709e-05,0.000257694129997,8.55120807,"test",517.317761667,-0.000227638939532,0.999961322068,0.99977236106,14,25850.5,0.000386839712965,1010491,0.998632521615,517.333100296,517.106909704,0.41155688712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:30:00.000+09:00",517.2845,517.2845,517.2,517.2,48,0,0,0,47.8621254136,517.216647957,517.244071649,-0.0274236917222,-0.0322805153282,0.004856823606,517.220005,517.293016,0.129795160889,0.000138363893243,0.000437319881539,-0.229344614214,,,,,"",,,0,1.93348801192e-07,3.67362722353e-06,7.73395204949e-05,1,0.000163379737045,0.000163379737046,-3.86779316475e-05,-0.000179812982436,-5.30233792e-05,-6.24139894204e-05,9.39061022042e-06,0.000250957387643,10.119670938,"test",517.314428333,-0.000221196871895,0.999961322068,0.999778803128,18.8,25852.3,0.00185670133799,1010491,0.998562990527,517.333100296,517.106909704,0.41155688712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:31:00.000+09:00",517.2,517.2155,517.2,517.2001,53,1.93348801192e-07,0,-9.64717254712e-05,47.866840797,517.214102118,517.24081449,-0.0267123721078,-0.0311668866841,0.00445451457634,517.21751,517.288608,0.121631220826,0.000136579986487,0.000435169526109,0.285368790404,,,,,"",,,0,-1.93348763777e-07,-1.93348763777e-07,0.000173820538704,0,0,2.99690641918e-05,-3.36608866938e-05,-0.000171099843745,-5.16480412664e-05,-6.02607901355e-05,8.61274886903e-06,0.000235172461926,10.218758234,"test",517.311096667,-0.000214564635056,0.999966339113,0.999785435365,24.6,40.65,1.30381303813,1010544,0.0861008610086,517.330048649,517.104971351,0.422648796218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:32:00.000+09:00",517.2,517.2,517.2,517.2,40,-1.93348763777e-07,0,0,47.8621791344,517.211932561,517.237791194,-0.0258586331266,-0.0301052359726,0.004246602846,517.21751,517.283608,0.112950419338,0.0001349446815,0.000435169526109,0.0468237887817,,,,,"",,,0,0,0.000179814385151,0,1,-1.93348763777e-07,0,-3.38542289493e-05,-0.000161628937602,-4.99973571667e-05,-5.82081128628e-05,8.21075569606e-06,0.000218388281783,9.93735743704,"test",517.306918333,-0.00020668258928,0.999966145771,0.999793317411,32.4,38.05,1.05124835742,1010504,0.160315374507,517.330048649,517.104971351,0.42220450441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:33:00.000+09:00",517.2,517.2,517.2,517.2,15,0,0,-1.93345062933e-05,47.8621791344,517.210096782,517.234991846,-0.0248950640316,-0.0290632015844,0.00416813755281,517.21701,517.279008,0.104882532242,0.00013487200672,0.000436011644539,-0.498150583516,,,,,"",,,0,0.00015467904099,0.000207269914926,2.68754833719e-05,1,0,0,-3.28875494641e-05,-0.000152737688517,-4.81343078724e-05,-5.61933518647e-05,8.05904399228e-06,0.000202789118798,8.95660873889,"test",517.302585,-0.000198307534072,0.999967112451,0.999801692466,33.2,35.7,0.420168067227,1010504,0.0840336134454,517.32976632,517.10425368,0.424571855188,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:34:00.000+09:00",517.22,517.28,517.22,517.28,161,0.00015467904099,0.00015467904099,0.00015467904099,52.1828310668,517.220851124,517.238325784,-0.0174746601648,-0.0267454933005,0.00927083313571,517.22101,517.276208,0.103105208511,0.000138956862914,0.000447377208928,2.84594661737,,,,,"",,,0,-0.000150982060006,-0.000154655119084,1.48855552118e-05,0,3.86697602475e-05,0.000116009280742,0.00011405182477,7.33070638304e-06,-3.37818206093e-05,-5.1704093142e-05,1.79222725327e-05,0.000199321853756,11.3300006863,"test",517.300585,-3.97931117753e-05,1.00011405182,0.999960206888,63.4,36.5,4.41095890411,1010665,0.501369863014,517.336706446,517.105313554,0.754934365216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:35:00.000+09:00",517.22,517.22,517.2,517.2019,18,-0.000150982060006,3.67362722353e-06,-9.29917834702e-05,48.0007702654,517.217935566,517.235627578,-0.0176920114353,-0.0249347969275,0.00724278549215,517.218605,517.271246,0.101454836474,0.000141491762778,0.00044539996076,-0.447810200105,,,,,"",,,0,-3.67361372799e-06,-3.67361372799e-06,-3.67361372799e-06,0,-0.000115991339313,3.86637797711e-05,-3.22977554145e-05,-0.000134061192337,-3.42071663606e-05,-4.82109538412e-05,1.40037874806e-05,0.000196160989498,9.13891248825,"test",517.297128333,-0.000184088269812,0.999967702245,0.99981591173,57.4,37.35,0.481927710843,1010647,0.46452476573,517.333789573,517.103420427,0.427485949125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:36:00.000+09:00",517.2,517.2016,517.2,517.2,3,-3.67361372799e-06,-1.93348763777e-07,0,47.9001959129,517.215176248,517.232988498,-0.01781224948,-0.023510287438,0.00569803795796,517.218605,517.266846,0.0943437767261,0.000139910380462,0.00044539996076,-0.796851566834,,,,,"",,,0,0.000179814385151,0,0,0,-3.67361372799e-06,3.09356945506e-06,-3.5971250493e-05,-0.000129229237321,-3.4439770843e-05,-4.54568589288e-05,1.10170880858e-05,0.000182412561342,7.34768622397,"test",517.293795,-0.000181318625715,0.99996402875,0.999818681374,47.4,37.4,0.0802139037433,1010644,0.46256684492,517.333789573,517.103420427,0.419238316879,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:37:00.000+09:00",517.293,517.293,517.293,517.293,18,0.000179814385151,0.000179814385151,0.000392581562204,53.0821243378,517.227149133,517.237433794,-0.0102846610594,-0.0208651621623,0.0105805011029,517.228755,517.264306,0.0942477926743,0.00013617759289,0.000399128975987,-0.424201926479,,,,,"",,,0,2.74505937641e-05,-0.000179782057751,-0.000179782057751,0,0.000179814385151,0,0.000124210031594,5.54726078466e-05,-1.9881693855e-05,-4.03352880519e-05,2.04535941969e-05,0.000182194216187,9.13908859394,"test",517.291991667,1.94925370867e-06,1.00012421003,1.00000194925,43,36.4,0.494505494505,1010662,0.552197802198,517.331975492,517.125534508,0.811202741638,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:38:00.000+09:00",517.3072,517.3072,517.3072,517.3072,1,2.74505937641e-05,0.000207269914926,0.000207269914926,53.8371094607,517.239464651,517.242601661,-0.00313701017649,-0.0173195317651,0.0141825215886,517.234115,517.26205,0.0885300931975,0.000128830516204,0.000416546635138,-0.744275159265,,,,,"",,,0,-0.000207226963011,5.41264455634e-06,-0.000207033654277,1,2.74505937641e-05,0,0.000141299651126,8.72865117394e-05,-6.06411466241e-06,-3.34801676163e-05,2.74160529539e-05,0.000171136402504,6.25056811667,"test",517.289551667,3.41169336908e-05,1.00014129965,1.00003411693,40.2,33.55,0.0298062593145,1010663,0.514157973174,517.341841065,517.126388935,0.839216882833,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:42:00.000+09:00",517.2008,517.2008,517.2,517.2,45,-0.000207226963011,-0.000154655119084,0,47.6086956207,517.233393166,517.239445983,-0.00605281634887,-0.0150661886819,0.00901337233298,517.234115,517.25805,0.0898636579691,0.000137302605542,0.000416546635138,0.233484814965,,,,,"",,,0,0,0.000386697602475,5.81979891723e-05,1,-0.000205680493138,1.54646987305e-06,-6.59565929829e-05,-0.000112226382944,-1.17030478516e-05,-2.91302952085e-05,1.74272473569e-05,0.000173750305431,10.0551351021,"test",517.285885,-0.000166030047389,0.999934043407,0.999833969953,17,34.8,1.29310344828,1010618,0.431034482759,517.341841065,517.126388935,0.341658562526,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:43:00.000+09:00",517.2,517.2,517.2,517.2,1,0,-3.67361372799e-06,-5.68413164449e-05,47.6086956207,517.228255756,517.236524058,-0.00826830191011,-0.0137066113275,0.0054383094174,517.232645,517.25403,0.0834448252571,0.00013668363357,0.000420471888087,-0.75855108037,,,,,"",,,0,0,1.93348801236e-05,9.66744006186e-05,1,0,0,-6.31147324429e-05,-0.000104455445229,-1.59866626259e-05,-2.6501568692e-05,1.05149060661e-05,0.000161339569329,6.25036126813,"test",517.282216667,-0.000158939673582,0.999936885268,0.999841060326,13.6,27.1,0.0369003690037,1010618,0.267527675277,517.341385893,517.123904107,0.349895476414,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:44:00.000+09:00",517.21,517.21,517.2,517.2,33,0,0,-0.000309262409154,47.6086956207,517.223908717,517.233818572,-0.00990985553324,-0.0129472601687,0.00303740463541,517.224645,517.24943,0.0781987663101,0.000123546372966,0.000357293691623,0.155479411221,,,,,"",,,0,0,0,6.12915699922e-05,0,1.93348801236e-05,1.93348801237e-05,-4.76485415732e-05,-9.55631792582e-05,-1.91605868779e-05,-2.50333723292e-05,5.8727854513e-06,0.000151196377243,9.74499579719,"test",517.278541667,-0.000151836313205,0.999952351458,0.999848163687,19.6,27.65,1.19349005425,1010618,0.222423146474,517.317045551,517.132244449,0.366640406225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:46:00.000+09:00",517.293,517.53,517.2,517.2,6738,0,-0.000179782057751,-9.66650555824e-05,47.6086956207,517.220230453,517.231313493,-0.0110830402175,-0.0125744161784,0.00149137596092,517.222145,517.24482,0.0961845687165,0.000114974046177,0.000356623120107,4.35771124281,,,,,"",,,0,0.000212683681361,0.000367362722351,7.88863109049e-05,1,0.000179814385151,0.000638051044083,-4.28152588092e-05,-8.66514235953e-05,-2.14289254012e-05,-2.43124829436e-05,2.88355754238e-06,0.000185971710589,15.0639483578,"test",517.274375,-0.000143782494542,0.999957184741,0.999856217505,1363.6,364.1,18.5059049712,1010618,0.0181268882175,517.314371688,517.129918312,0.3799425601,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:47:00.000+09:00",517.2,517.31,517.2,517.31,70,0.000212683681361,5.41264455634e-06,-9.78041234683e-05,54.8223595385,517.234041152,517.237142123,-0.00310097077977,-0.0106797270987,0.00757875631892,517.219615,517.242046,0.0971713852368,0.000114865919721,0.000304226375969,-0.203214285129,,,,,"",,,0,0.000173976919062,0.000154646150277,-0.000101099920744,1,0,0.000212683681361,0.000174751686476,0.000131377563996,-5.99441491518e-06,-2.06447335228e-05,1.46503186076e-05,0.00018783975805,10.497165165,"test",517.272375,7.27373078828e-05,1.00017475169,1.00007273731,1377.4,367.1,0.190683737401,1010688,0.0261509125579,517.298290925,517.140939075,1.07441333257,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:49:00.000+09:00",517.4,517.4,517.4,517.4,5,0.000173976919062,0.000386697602475,0.000386697602475,59.7102932517,517.259573283,517.249205669,0.0103676132046,-0.00647025903803,0.0168378722426,517.229615,517.241446,0.0966591434342,9.76701637128e-05,0.000427459204672,-0.246840749559,,,,,"",,,0,-0.000367220718979,-1.93274062621e-05,-0.000289911093931,0,0.000173976919062,0,0.000329418492404,0.000306537693809,2.00379072374e-05,-1.25053325049e-05,3.25432397422e-05,0.00018681705341,7.85864065562,"test",517.272041667,0.000247371446794,1.00032941849,1.00024737145,1369.4,365.95,0.0136630687252,1010693,0.0307419046318,517.34016228,517.11906772,1.27064311355,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:50:00.000+09:00",517.21,517.21,517.21,517.21,15,-0.000367220718979,1.93348801236e-05,1.93348801236e-05,47.9224021087,517.251946624,517.246301546,0.00564507799913,-0.0040471916306,0.00969226962973,517.230115,517.236846,0.103326347475,0.000129054049473,0.000425715769156,-0.239676906554,,,,,"",,,0,-1.93345062933e-05,5.80035188802e-05,7.73380251735e-05,1,-0.000367220718979,0,-3.888984693e-05,-5.19027215633e-05,1.09144796101e-05,-7.82504520523e-06,1.87395248153e-05,0.000199776391552,8.9566280711,"test",517.268041667,-0.000112208104873,0.999961110153,0.999887791895,1372.2,365.5,0.0410396716826,1010678,0.0287277701778,517.340211508,517.120018492,0.408648328891,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:52:00.000+09:00",517.201,517.201,517.2,517.2,3,-1.93345062933e-05,0,-1.93348763777e-07,47.3920992826,517.243954835,517.242871802,0.00108303385809,-0.00302114653286,0.00410418039095,517.23011,517.232246,0.0966601797978,0.000129130119335,0.00042573688953,-0.247122031307,,,,,"",,,0,0.000367362722351,0.000174013921113,9.68677494197e-05,1,-1.74010556641e-05,1.93345062929e-06,-5.82139349927e-05,-6.23433675097e-05,2.09403298162e-06,-5.84135060491e-06,7.93538358653e-06,0.000186891298913,7.34768622397,"test",517.264375,-0.00012445280037,0.999941786065,0.9998755472,1366.2,364.45,0.00823158183564,1010675,0.0251063245987,517.340211969,517.120008031,0.36326311761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:53:00.000+09:00",517.39,517.39,517.39,517.39,85,0.000367362722351,0.000367362722351,0.000367362722351,57.1046602687,517.266423322,517.253770187,0.0126531356409,0.000113709901893,0.012539425739,517.23961,517.232046,0.103327309812,0.000151936366755,0.000499581680169,-0.194053762396,,,,,"",,,0,0,-0.000367227816541,-0.000173950018361,0,0.000367362722351,0,0.000290754994576,0.00030538324379,2.44557019674e-05,2.19775994691e-07,2.42359259727e-05,0.000199708749323,10.691470937,"test",517.263875,0.000243831062047,1.00029075499,1.00024383106,35.6,368.65,0.230571002306,1010760,0.0364844703648,517.368811717,517.110408283,1.08199691085,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:54:00.000+09:00",517.3606,517.39,517.3606,517.39,3,0,0.000154646150277,0.000367362722351,57.1046602687,517.285435119,517.263861284,0.0215738349223,0.00440573490597,0.0171681000163,517.24911,517.231846,0.0980467876828,0.000151936366755,0.000554177238512,-0.249861945997,,,,,"",,,0,0,-0.000340362202594,-0.000270395639653,0,-5.68236726647e-05,5.68236726647e-05,0.000272383262293,0.000305770035667,4.16974331206e-05,8.51530741987e-06,3.31821257007e-05,0.000189502672419,7.34805328271,"test",517.263375,0.000244797923301,1.00027238326,1.00024479792,22.2,368.25,0.0081466395112,1010760,0.0365241004752,517.392433842,517.105786158,0.99150929227,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:55:00.000+09:00",517.29,517.39,517.29,517.39,8,0,-1.93274062621e-05,0.000367362722351,57.1046602687,517.301522024,517.273204893,0.0283171311122,0.00918801414721,0.019129116965,517.25861,517.238646,0.0981863028483,0.000151936366755,0.000594848517342,-0.24636897258,,,,,"",,,0,-0.000289916697269,-0.000197723187538,-0.000270588917451,0,-0.000193277798179,0.000193277798179,0.000254012204843,0.00029261927965,5.47307275212e-05,1.77583914401e-05,3.69723360811e-05,0.000189772324259,8.32848005191,"test",517.263208333,0.000245120210801,1.0002540122,1.00024512021,22.8,368.15,0.0217302729866,1010760,0.0365340214586,517.412455259,517.104764741,0.927019984816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:56:00.000+09:00",517.24,517.24,517.24,517.24,49,-0.000289916697269,5.80035188802e-05,7.73395204949e-05,48.3101290875,517.292057097,517.270745271,0.0213118260632,0.0116127765304,0.00969904953279,517.26061,517.236646,0.101887281216,0.000166162208543,0.000586828178135,-0.218357807204,,,,,"",,,0,9.66669244451e-05,-7.73335395561e-05,1.9333384889e-05,0,-0.000289916697269,0,-3.98445186069e-05,6.48445933926e-06,4.12029735968e-05,2.24514278293e-05,1.87515457675e-05,0.000196982602305,10.1403667366,"test",517.260525,-3.96801979046e-05,0.999960155481,0.999960319802,29.6,368.2,0.133079847909,1010711,0.0298750678979,517.412381551,517.108838449,0.432101899514,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:57:00.000+09:00",517.29,517.29,517.29,517.29,11,9.66669244451e-05,0.000174013921113,0.000173820538704,51.0180775577,517.291740621,517.272171547,0.0195690733773,0.0132040358998,0.0063650374775,517.265105,517.241246,0.0981810468437,0.000167380992357,0.000578608801138,-0.24283625247,,,,,"",,,0,-0.000173983645537,-0.000173983645537,-7.73260646831e-05,0,9.66669244451e-05,0,4.81281257125e-05,9.42577576262e-05,3.78299858441e-05,2.55254033517e-05,1.23045824924e-05,0.000189798849473,8.64667464409,"test",517.258191667,6.14941123125e-05,1.00004812813,1.00006149411,31.2,366.1,0.0300464354002,1010722,0.0243102977329,517.414752071,517.115457929,0.583179041898,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T07:59:00.000+09:00",517.2,517.2139,517.2,517.2,743,-0.000173983645537,-0.000367227816541,0,46.3146886991,517.277626679,517.266825507,0.0108011722887,0.0127234631776,-0.0019222908889,517.265105,517.237246,0.0975966863549,0.000172062997506,0.000578608801138,0.233676757528,,,,,"",,,0,2.68754833719e-05,0,9.66744006186e-05,0,-0.000173983645537,2.68708074773e-05,-0.000125863893332,-7.20095087665e-05,2.08839371397e-05,2.46006635297e-05,-3.71672638998e-06,0.000188702023115,12.8591282939,"test",517.25435,-0.000105074031761,0.999874136107,0.999894925968,162.8,401.25,1.85171339564,1009979,-0.0654205607477,517.414752071,517.115457929,0.282471519472,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:00:00.000+09:00",517.2017,517.2139,517.2008,517.2139,21,2.68754833719e-05,-0.000340362202594,2.68754833719e-05,47.1254453004,517.267822574,517.262905099,0.00491747574017,0.0111622656901,-0.00624478994991,517.2658,517.234608,0.0916183516152,0.000172162551613,0.000574390544903,-0.260220841312,,,,,"",,,0,0.000142687580515,-2.66814174946e-05,6.97970414176e-05,0,3.28692962093e-06,2.53286929621e-05,-0.000100335262838,-4.00359907865e-05,9.50762487275e-06,2.15815268887e-05,-1.2073902016e-05,0.000177138223886,9.29307102389,"test",517.250436667,-7.06363186515e-05,0.999899664737,0.999929363681,166.4,401.55,0.0522973477774,1010000,-0.0627568173328,517.414356292,517.117243708,0.325318742225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:01:00.000+09:00",517.2877,517.2877,517.2877,517.2877,1,0.000142687580515,-0.000197723187538,1.48855552118e-05,51.3282412258,517.27088064,517.264741758,0.00613888185467,0.010157588923,-0.00401870706833,517.266185,517.239162,0.0903456122141,0.000171647664762,0.00057510543002,-0.26810918128,,,,,"",,,0,-0.000169538150627,-0.000111350028234,-0.000169538150627,0,0.000142687580515,0,4.15936719309e-05,9.38405356083e-05,1.186744215e-05,1.96362467598e-05,-7.76880460976e-06,0.000174652542897,6.25053049348,"test",517.248065,7.66266762151e-05,1.00004159367,1.00007662668,165,393.55,0.00254097319273,1010001,-0.0843603099987,517.414926296,517.117443704,0.57232355975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:02:00.000+09:00",517.2003,517.2003,517.2,517.2,11,-0.000169538150627,-7.73335395561e-05,-3.67361372799e-06,46.5890587495,517.259975926,517.259946072,2.98538035395e-05,0.00813204189911,-0.00810218809557,517.26609,517.235162,0.0901566399131,0.000172513328517,0.000575749096205,-0.261024050387,,,,,"",,,0,0,9.66744006186e-05,3.86697602475e-05,1,-0.000168958202563,5.79948063572e-07,-0.000127767896017,-6.7980683804e-05,5.77219712674e-08,1.57232055281e-05,-1.56654835568e-05,0.000174316782508,8.64650067589,"test",517.244065,-8.5191890989e-05,0.999872232104,0.999914808109,157.4,393.2,0.027975584944,1009990,-0.0835452695829,517.414997742,517.117182258,0.278084070198,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:04:00.000+09:00",517.2017,517.29,517.2,517.2,26,0,-0.000173983645537,0,46.5890587495,517.250748861,517.255505622,-0.00475676194935,0.00555428112942,-0.0103110430788,517.26609,517.238162,0.0901454513479,0.000172511454739,0.000575749096205,-0.251616366078,,,,,"",,,0,0,6.12915699922e-05,0,1,3.28692962093e-06,0.000174013921114,-0.000127767896017,-7.37803255907e-05,-9.19714220679e-06,1.07391359811e-05,-1.99362781879e-05,0.000174295149551,9.50660054708,"test",517.240231667,-7.77813948022e-05,0.999872232104,0.999922218605,160.4,394.35,0.0659312793204,1009990,-0.0829212628376,517.414997742,517.117182258,0.278084070198,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:05:00.000+09:00",517.2,517.2,517.2,517.2,88,0,0,-0.000179782057751,46.5890587495,517.242941344,517.251394095,-0.00845275136305,0.00275287463092,-0.011205625994,517.26144,517.234162,0.0837064905373,0.000167520076108,0.000584033139156,-0.211774272041,,,,,"",,,0,1.93348801192e-07,7.88863109049e-05,-0.000270688321733,1,0,0,-0.00011877939326,-6.60474549248e-05,-1.6343293432e-05,5.32265009846e-06,-2.16659435305e-05,0.000161845496012,10.7257884326,"test",517.236898333,-7.13373957898e-05,0.999881220607,0.999928662604,29.4,397.85,0.221188890285,1009990,-0.0844539399271,517.412488911,517.110391089,0.29662216868,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:06:00.000+09:00",517.2002,517.2002,517.2,517.2001,62,1.93348801192e-07,-2.66814174946e-05,-0.000207033654277,46.5960809728,517.236350368,517.247594532,-0.0112441647059,-4.65332364391e-05,-0.0111976314694,517.256085,517.23608,0.0777417412132,0.000167328951339,0.000586835725619,-0.231750678561,,,,,"",,,0,5.80046291561e-05,0.00011136888798,0.000118329443478,1,3.86697602384e-07,3.86697602378e-07,-0.000108234589449,-6.95620460202e-05,-2.17404534645e-05,-8.99714374362e-08,-2.16504820271e-05,0.000150312695634,10.3755954101,"test",517.233566667,-6.47031995287e-05,0.999891765411,0.9999352968,37.6,400.9,0.154652032926,1010052,-0.0762035420304,517.407857175,517.104312825,0.315562371675,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:07:00.000+09:00",517.23,517.2301,517.23,517.2301,2,5.80046291561e-05,-0.000111350028234,5.81979891723e-05,48.7720721442,517.235388773,517.246298641,-0.0109098684394,-0.00221920027703,-0.00869066816237,517.25759,517.236682,0.0743316168409,0.000161611879569,0.000580389878376,-0.271207768476,,,,,"",,,0,3.84741723267e-05,3.84741723267e-05,-0.000348200926435,1,5.78112803922e-05,1.93348763805e-07,-5.3145667713e-05,-1.27253155652e-05,-2.10928722814e-05,-4.29054743146e-06,-1.68023248499e-05,0.000143710926415,6.94260124456,"test",517.236568333,-1.25055607619e-05,0.999946854332,0.999987494439,37.8,398.75,0.00501567398119,1010054,-0.0707210031348,517.407695535,517.107484465,0.408431091421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:08:00.000+09:00",517.2306,517.25,517.23,517.25,205,3.84741723267e-05,9.66744006186e-05,9.66744006186e-05,50.2209997125,517.237636654,517.246572816,-0.00893616203768,-0.00356259262916,-0.00537356940852,517.26009,517.237682,0.0704507870665,0.000161794519458,0.000571603861822,-0.13961514493,,,,,"",,,0,-3.5379410343e-05,0,-0.00038666022233,0,9.66687746962e-07,3.86675098761e-05,-1.95066277006e-05,2.38149702323e-05,-1.72762920013e-05,-6.88756429031e-06,-1.0388727711e-05,0.000136202584952,11.5715457265,"test",517.235068333,2.8868241116e-05,0.999980493372,1.00002886824,76.6,408.95,0.501283775523,1010259,-0.0438928964421,517.407923933,517.112256067,0.465873869994,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:09:00.000+09:00",517.2897,517.29,517.2317,517.2317,39,-3.5379410343e-05,6.12915699922e-05,6.12915699922e-05,48.8526083022,517.236723322,517.245471126,-0.00874780332356,-0.00459963476804,-0.00414816855552,517.261675,517.237316,0.0695828737046,0.00016203107524,0.000564085434212,-0.25347006135,,,,,"",,,0,1.75936625695e-05,3.55739990412e-05,-0.000351293240534,1,7.67520541325e-05,0.000112711454809,-5.79493928289e-05,-1.08576852954e-05,-1.69127362526e-05,-8.89279363202e-06,-8.01994262053e-06,0.000134529406656,9.91210215507,"test",517.23793,-1.20447469895e-05,0.999942050607,0.999987955253,79.2,409.25,0.0952962736714,1010220,-0.0486255345144,517.407564888,517.115785112,0.397268411283,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:10:00.000+09:00",517.2892,517.2892,517.2408,517.2408,11,1.75936625695e-05,7.88863109049e-05,7.88863109049e-05,49.5881922495,517.237350504,517.245125116,-0.00777461284019,-0.00523463038247,-0.00253998245772,517.263715,517.238132,0.0687198112971,0.000162059734957,0.000554860963039,-0.384911174052,,,,,"",,,0,3.26733699274e-05,0.000114453461521,-0.000542880608026,1,0.000111168747005,9.35750844351e-05,-4.43004203377e-05,5.15816571656e-06,-1.50309349924e-05,-1.01202967408e-05,-4.91063825151e-06,0.000132858450643,8.64657954522,"test",517.235276667,1.06785704344e-05,0.99995569958,1.00001067857,63.8,72.9,0.150891632373,1010231,-0.265432098765,517.407219722,517.120210278,0.420159421389,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:11:00.000+09:00",517.2513,517.2577,517.2513,517.2577,2,3.26733699274e-05,0.00011136888798,-0.000101099920744,50.9976613351,517.240481195,517.246056589,-0.00557539393913,-0.0053027830938,-0.000272610845323,517.2611,517.239086,0.0650183962045,0.000155065289246,0.00054878737822,-0.417804506121,,,,,"",,,0,-1.48861969576e-05,-1.46928697243e-05,-0.000614393947156,0,2.03000227359e-05,1.23733471915e-05,-6.57308272345e-06,3.59872262243e-05,-1.07787548433e-05,-1.02517238386e-05,-5.27031004706e-07,0.000125698266463,6.94265455277,"test",517.233808333,4.61912316663e-05,0.999993426917,1.00004619123,51.8,69.5,0.0287769784173,1010233,-0.327338129496,517.403033181,517.119166819,0.48802253298,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:12:00.000+09:00",517.25,517.25,517.25,517.25,4,-1.48861969576e-05,3.84741723267e-05,-0.000289911093931,50.3075092522,517.241945627,517.246348694,-0.00440306694895,-0.00512283986483,0.00071977291588,517.2536,517.240086,0.060924225047,0.00014952760453,0.000490400476908,-0.405065214324,,,,,"",,,0,0,0,-0.000483325277912,0,-1.48861969576e-05,0,-6.95983556209e-06,1.91671145919e-05,-8.51245422707e-06,-9.90399200548e-06,1.3915377784e-06,0.00011778487201,7.63530388626,"test",517.236975,2.51818810899e-05,0.999993040164,1.00002518188,52.2,69.45,0.0575953923686,1010229,-0.334053275738,517.380430706,517.126769294,0.485807853194,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:13:00.000+09:00",517.25,517.25,517.25,517.25,3,0,0,7.73380251735e-05,50.3075092522,517.243184761,517.246619161,-0.00343439974063,-0.00478515183999,0.00135075209936,517.2556,517.240086,0.0565724946865,0.000125740978338,0.000484361780319,-0.406978586927,,,,,"",,,0,1.93330111031e-07,0,-0.000483325277912,0,0,0,-1.08263690134e-05,1.91671145919e-05,-6.6397288364e-06,-9.25113937166e-06,2.61141053526e-06,0.000109371666866,7.34778283144,"test",517.234475,3.00154006549e-05,0.999989173631,1.0000300154,11.8,68.85,0.0435729847495,1010229,-0.326071169208,517.380869422,517.130330578,0.477648176522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:14:00.000+09:00",517.2923,517.2923,517.25,517.2501,20,1.93330111031e-07,3.55739990412e-05,9.68677494197e-05,50.3176361269,517.244248644,517.246877001,-0.00262835677415,-0.00435379282682,0.00172543605267,517.258105,517.241088,0.0555530307803,0.000125632737069,0.000474421758143,-0.307743123813,,,,,"",,,0,9.64717068204e-05,-1.93330073728e-07,-0.000870178662121,0,8.17786370226e-05,8.17786370226e-05,-1.54758329015e-05,1.74232098125e-05,-5.08140409089e-06,-8.41719088469e-06,3.3357867938e-06,0.000107400715399,9.24435544387,"test",517.23781,2.37608306317e-05,0.999984524167,1.00002376083,8,69.7,0.286944045911,1010249,-0.305595408895,517.38080425,517.13540575,0.467379588655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:15:00.000+09:00",517.2999,517.3,517.25,517.3,63,9.64717068204e-05,0.000114453461521,-0.000173950018361,55.2215105247,517.252825776,517.250812038,0.00201373793493,-0.00308028667447,0.0050940246094,517.253605,517.245288,0.0551563857246,9.72065406359e-05,0.000420833439944,-0.0346823765439,,,,,"",,,0,-9.64624009279e-05,-9.66557123525e-05,-0.000773245698821,0,9.62783767466e-05,9.66650368941e-05,8.9694879942e-05,0.000105775734007,3.89278549184e-06,-5.95454605543e-06,9.84733154727e-06,0.00010662359506,10.3917883873,"test",517.236143333,0.000123457471968,1.00008969488,1.00012345747,18.4,68.6,0.918367346939,1010312,-0.326530612245,517.362443807,517.144766193,0.713136294383,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:16:00.000+09:00",517.27,517.27,517.25,517.2501,51,-9.64624009279e-05,-1.46928697243e-05,-0.000270395639653,49.9156204965,517.252406426,517.250759294,0.00164713136303,-0.00213480306697,0.00378193443,517.24661,517.24629,0.0547880724585,9.90315063935e-05,0.000344366626642,-0.124356564923,,,,,"",,,0,-1.93330073728e-07,-1.93330073728e-07,-0.00241681925243,0,-5.79934274115e-05,3.8662284941e-05,6.74726510064e-06,7.36593006767e-06,3.18440027953e-06,-4.12721634461e-06,7.31161662415e-06,0.000105921820911,10.1803900498,"test",517.238575,2.22817874707e-05,1.00000674727,1.00002228179,28.2,71,0.718309859155,1010261,-0.351408450704,517.335671235,517.157548765,0.519593260724,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:17:00.000+09:00",517.25,517.25,517.25,517.25,6,-1.93330073728e-07,0,-0.000270588917451,49.9052719221,517.252036206,517.25070305,0.00133315605615,-0.00144121124235,0.0027743672985,517.23961,517.24729,0.0508817815686,9.90301959866e-05,0.00023283910899,-0.40343731983,,,,,"",,,0,0,-9.66650555824e-05,-0.00241662638956,0,-1.93330073728e-07,0,2.0087402046e-05,5.23927346241e-06,2.57739208535e-06,-2.78629529695e-06,5.3636873823e-06,9.83698048693e-05,8.0406079508,"test",517.239408333,2.04773002517e-05,1.0000200874,1.0000204773,28.6,70.9,0.0846262341326,1010255,-0.356135401975,517.299826805,517.179393195,0.586271598157,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:18:00.000+09:00",517.2512,517.2512,517.25,517.25,81,0,0,1.9333384889e-05,49.9052719221,517.251722944,517.250650972,0.00107197134491,-0.000938574724896,0.00201054606981,517.24011,517.247702,0.0473330828852,7.6068491491e-05,0.000233498056125,0.052860379642,,,,,"",,,0,0,-5.79990333494e-05,-0.000831319478009,0,2.31996133415e-06,2.31996133405e-06,1.91207135889e-05,4.44274569222e-06,2.07244339278e-06,-1.81454755901e-06,3.88699095178e-06,9.15091017596e-05,10.6429993389,"test",517.240241667,1.88661526057e-05,1.00001912071,1.00001886615,44.2,72.5,1.11724137931,1010255,-0.314482758621,517.30049728,517.17972272,0.581888106078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:19:00.000+09:00",517.25,517.26,517.25,517.25,198,0,-1.93330073728e-07,-7.73260646831e-05,49.9052719221,517.251457876,517.250602752,0.000855123251085,-0.0005798351297,0.00143495838079,517.23811,517.245502,0.0446664341077,7.28368164128e-05,0.000217099593,0.715288456227,,,,,"",,,0,0,-9.66650555824e-05,-0.00241662638956,0,0,1.93330111165e-05,2.29874786295e-05,8.69606402087e-06,1.65321073192e-06,-1.12099590082e-06,2.77420663274e-06,8.63536667137e-05,11.5368031114,"test",517.240241667,1.88661526057e-05,1.00002298748,1.00001886615,79.8,81.85,2.41905925473,1010255,-0.285277947465,517.294256092,517.181963908,0.605884485143,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:20:00.000+09:00",517.3,517.3,517.25,517.25,1820,0,-9.66557123525e-05,9.66744006186e-05,49.9052719221,517.251233587,517.250558104,0.000675483026498,-0.00032877149846,0.00100425452496,517.24061,517.245502,0.0450474031,6.15080017427e-05,0.000206972959068,4.310642562,,,,,"",,,0,0,-0.000367327211213,-0.000869985500242,0,9.66650555823e-05,9.66650555823e-05,1.8154027001e-05,8.69606402087e-06,1.30591208603e-06,-6.35614303451e-07,1.94152638948e-06,8.709019449e-05,13.7551191589,"test",517.241075,1.72550101512e-05,1.00001815403,1.00001725501,431.2,135.7,13.4119380987,1010255,0.101694915254,517.29413741,517.18708259,0.58771207158,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:21:00.000+09:00",517.23,517.25,517.23,517.25,426,0,-1.93330073728e-07,6.97970414176e-05,49.9052719221,517.251043804,517.250516763,0.000527041448549,-0.000157608909058,0.000684650357608,517.242415,517.24329,0.0432583028785,6.13050512819e-05,0.000201923322761,0.68412870174,,,,,"",,,0,-9.66650555824e-05,2.18463025616e-05,-0.000867665538908,1,-3.86660222329e-05,3.86660222329e-05,1.46643039705e-05,1.29726187459e-05,1.01892981837e-06,-3.04705479088e-07,1.32363529745e-06,8.36313250431e-05,12.3029702012,"test",517.241741667,1.59660999257e-05,1.0000146643,1.0000159661,506.2,155.95,2.73164475794,1010255,0.0817569733889,517.294636654,517.190193346,0.572623131246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:22:00.000+09:00",517.201,517.201,517.2,517.2,88,-9.66650555824e-05,-9.66650555824e-05,-0.000169538150627,43.3900707302,517.243190911,517.24677478,-0.00358386909193,-0.000842860945632,-0.00274100814629,517.23803,517.24329,0.0437398526729,5.61059462757e-05,0.000197157616403,-0.183744332394,,,,,"",,,0,3.86697602475e-05,-0.000290023201856,-0.000386697602475,0,-9.47317544707e-05,1.9333011116e-06,-7.35251427666e-05,-8.36936908354e-05,-6.92936792716e-06,-1.62966153448e-06,-5.29970639268e-06,8.45704808061e-05,10.7257884326,"test",517.241741667,-8.07004990206e-05,0.999926474857,0.999919299501,522.6,160.3,0.548970679975,1010167,0.0517779164067,517.289018709,517.187041291,0.127074296657,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:23:00.000+09:00",517.22,517.22,517.22,517.22,1,3.86697602475e-05,-5.79990333494e-05,3.86697602475e-05,46.4041669051,517.239623079,517.244791463,-0.00516838453996,-0.0017079656645,-0.00346041887546,517.23903,517.24369,0.0420441489106,4.3053298683e-05,0.000188304282492,-0.403376138182,,,,,"",,,0,-3.86682649549e-05,-0.000328680252117,-0.000812033564054,0,3.86697602475e-05,0,-3.67915004402e-05,-4.58004620607e-05,-9.99262313901e-06,-3.30220344244e-06,-6.69041969657e-06,8.1288714494e-05,6.25039986252,"test",517.241241667,-4.10672331509e-05,0.9999632085,0.999958932767,506.6,159.8,0.00625782227785,1010168,0.0556946182728,517.287729162,517.190330838,0.304616762012,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:24:00.000+09:00",517.2845,517.2845,517.2,517.2,16,-3.86682649549e-05,-9.66650555824e-05,0,43.8876957512,517.233527221,517.241473577,-0.0079463566484,-0.00295564386128,-0.00499071278713,517.23903,517.243688,0.0450767097027,4.39555466987e-05,0.000188304282492,-0.363841185782,,,,,"",,,0,-0.000270688321733,-0.000290023201856,-0.00077339520495,0,0.00012470515448,0.000163373419435,-7.54583427316e-05,-8.44630896685e-05,-1.53641853217e-05,-5.71470197463e-06,-9.64948334711e-06,8.71552778474e-05,9.02113920484,"test",517.241241667,-7.97339101072e-05,0.999924541657,0.99992026609,470.2,159.3,0.100439422473,1010152,0.0508474576271,517.287729162,517.190330838,0.0992744204581,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:25:00.000+09:00",517.05,517.3,517.05,517.06,18,-0.000270688321733,-0.000367327211213,-0.000270688321733,31.1523963517,517.206830725,517.22803109,-0.0212003649198,-0.00660458807298,-0.0145957768468,517.23203,517.240888,0.0597140875811,7.35699951944e-05,0.000351879154126,-0.349054149132,,,,,"",,,0,0.000389316520327,-0.000193401152671,-0.000116040691602,0,-0.000290023201856,0.000483372003094,-0.000332597345142,-0.000349717132185,-4.10017501253e-05,-1.27733494623e-05,-2.8228400663e-05,0.000115487733689,9.13863811914,"test",517.240741667,-0.000349434319664,0.999667402655,0.99965056568,109.8,155.8,0.115532734275,1010134,0.0462130937099,517.323031585,517.141028415,-0.445203321202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:26:00.000+09:00",517.2613,517.2613,517.2613,517.2613,6,0.000389316520327,2.18463025616e-05,0.000118329443478,52.4969913738,517.215210614,517.230495454,-0.0152848401759,-0.00834063849356,-0.00694420168236,517.23509,517.242114,0.0698273670396,0.000114625415013,0.000350386471572,-0.371555364753,,,,,"",,,0,-0.000408497600729,-0.000621349403097,-0.000505160544584,0,0.000389316520327,0,5.067328282e-05,3.70928806463e-05,-2.9549552955e-05,-1.61246134083e-05,-1.34249395467e-05,0.000134994377193,8.04062978983,"test",517.241763333,3.77708608459e-05,1.00005067328,1.00003777086,25.8,153,0.0392156862745,1010140,0.0287581699346,517.325706089,517.144473911,0.64462111677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:28:00.000+09:00",517.05,517.06,517.05,517.05,60,-0.000408497600729,-0.000290023201856,-0.000348200926435,38.8733903727,517.189793596,517.21712542,-0.0273318240357,-0.012138875602,-0.0151929484337,517.226085,517.239114,0.0799325551082,0.000145074147438,0.000469357726069,-0.242951955972,,,,,"",,,0,0,-9.67024465718e-05,-9.67024465718e-05,0,-0.000408497600729,1.93325887709e-05,-0.000340441066502,-0.000365622001278,-5.28610850706e-05,-2.34771793869e-05,-2.93839056837e-05,0.000154593472794,10.3425163775,"test",517.239263333,-0.000365910608011,0.999659558933,0.999634089392,20.2,155.9,0.384862091084,1010080,0.00833867864015,517.34746703,517.10470297,-0.225333892665,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:29:00.000+09:00",517.05,517.05,517.05,517.05,3,0,-0.000328680252117,-0.00038666022233,38.8733903727,517.168286889,517.204745759,-0.0364588703756,-0.0170028745567,-0.0194559958188,517.216085,517.236114,0.0742230868861,0.000144574687267,0.000552573514273,-0.360674192549,,,,,"",,,0,0,-9.67024465718e-05,7.73619572576e-05,0,0,0,-0.00032111336986,-0.000359824062865,-7.05132392913e-05,-3.28843913678e-05,-3.76288479235e-05,0.00014355108188,7.34739634556,"test",517.236273333,-0.000360131999508,0.99967888663,0.999639868,20.6,145.8,0.0205761316872,1010080,-0.0613854595336,517.358984955,517.073185045,-0.0811233466048,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:30:00.000+09:00",517.05,517.2613,517.05,517.05,32,0,-0.000290023201856,-0.000351293240534,38.8733903727,517.150088906,517.193283111,-0.0431942044552,-0.0222411405364,-0.0209530639188,517.207,517.233112,0.0840142949657,0.000144583887245,0.000618204014878,-0.286473597426,,,,,"",,,0,-0.000174064403829,-0.000483512232859,-0.000154723914515,0,0,0.000408664539213,-0.000303553509523,-0.000354022191835,-8.35397049708e-05,-4.30154540884e-05,-4.05242508825e-05,0.000162487757404,9.71393592163,"test",517.231106667,-0.000350146509621,0.99969644649,0.99964985349,23.8,145.45,0.220006875215,1010080,-0.0481265039532,517.366869722,517.047130278,0.00897518906728,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:31:00.000+09:00",517.05,517.05,516.96,516.96,316,-0.000174064403829,-0.000193401152671,-0.000542880608026,34.1577200203,517.120844459,517.17600288,-0.0551584211335,-0.0288245966558,-0.0263338244776,517.19296,517.228312,0.0844418453253,0.000148241747259,0.000741251534036,0.391752486834,,,,,"",,,0,-3.88811513464e-05,-0.000116063138347,7.73754255647e-05,0,0,0.000174064403829,-0.000450431498526,-0.000518749638748,-0.000106697657717,-5.57578858245e-05,-5.09397718927e-05,0.000163343092938,12.0037138371,"test",517.226273333,-0.000514810146084,0.999549568501,0.999485189854,83.4,160.7,1.96639701307,1009764,-0.145301804605,517.384645037,517.001274963,-0.107663495917,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:32:00.000+09:00",516.8,516.9399,516.78,516.9399,17,-3.88811513464e-05,-0.000621349403097,-0.000614393947156,33.1893788984,517.09300685,517.158513778,-0.0655069279768,-0.03616106292,-0.0293458650568,517.17707,517.22311,0.0912674278021,0.000147617160112,0.000844622584744,-0.364646661743,,,,,"",,,0,0.000116261097276,-0.00181819975591,-7.71849880421e-05,0,-0.00030950170226,0.000309308263695,-0.000458585683236,-0.000547558673471,-0.000126720587784,-6.99521606284e-05,-5.67684271552e-05,0.000176553266254,9.08125374957,"test",517.219261667,-0.000540122318273,0.999541414317,0.999459877682,85.6,161.45,0.1052957572,1009747,-0.150510994116,517.395479717,516.958660283,-0.0429474554898,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:33:00.000+09:00",516.8871,517,516.85,517,45,0.000116261097276,-9.67024465718e-05,-0.000483325277912,38.7780642123,517.078698104,517.146772017,-0.0680739127915,-0.0425436328943,-0.0255302798972,517.16457,517.21751,0.0954626115305,0.000151047788363,0.000884278314917,-0.299679651805,,,,,"",,,0,0,-0.00193423597679,0,0,-0.000102139533048,0.000290169127978,-0.000318215921095,-0.000420538740075,-0.000131671011202,-8.22894253275e-05,-4.93815858747e-05,0.000184647217661,10.0547483464,"test",517.215928333,-0.000417481986738,0.999681784079,0.999582518013,82.6,163.5,0.275229357798,1009792,-0.133639143731,517.393228707,516.935911293,0.140140535252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:35:00.000+09:00",517,517,517,517,1,0,-9.67024465718e-05,-0.000483325277912,38.7780642123,517.066590703,517.135900015,-0.0693093121445,-0.0478967687443,-0.0214125434001,517.15207,517.213472,0.088643853564,0.000151047788363,0.000912041802421,-0.410657814045,,,,,"",,,0,-0.000386847195358,-0.000348162475822,0.000560735009671,0,0,0,-0.000294052772524,-0.000412734802082,-0.000134060565076,-9.26436532773e-05,-4.14169117991e-05,0.000171458130685,6.24997524226,"test",517.212595,-0.000411039874232,0.999705947227,0.999588960126,82.2,163.4,0.00611995104039,1009792,-0.133720930233,517.387902153,516.916237847,0.177588492388,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:36:00.000+09:00",516.81,516.9756,516.8,516.8,32,-0.000386847195358,-0.000483512232859,-0.000870178662121,29.314223333,517.025576749,517.111018533,-0.0854417838639,-0.0554057717683,-0.0300360120956,517.129565,517.205472,0.0965978640237,0.00017025969457,0.00106941580057,-0.333962383962,,,,,"",,,0,0.000193498452012,-0.0015479876161,0.000290247678019,0,-0.00036750483559,0.000339651837524,-0.000637296767204,-0.000783966956947,-0.000165328529148,-0.000107209310697,-5.81192184513e-05,0.000186915371563,9.71345232171,"test",517.205926667,-0.000784845350251,0.999362703233,0.99921515465,82.2,164,0.19512195122,1009760,-0.149085365854,517.406078264,516.853051736,-0.0959298215553,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:37:00.000+09:00",516.9,516.9,516.9,516.9,1,0.000193498452012,-0.000116063138347,-0.000773245698821,37.5242984975,517.006257249,517.09538753,-0.0891302812638,-0.0621506736674,-0.0269796075964,517.109565,517.197612,0.0968408737363,0.000175481503648,0.00109113035107,-0.403506747321,,,,,"",,,0,-0.00174114915844,-0.000193461017605,0.00053395240859,0,0.000193498452012,0,-0.000405262277444,-0.000575431891205,-0.000172432349127,-0.000120237325725,-5.21950234019e-05,0.000187349339788,6.24978217343,"test",517.200926667,-0.000581837060127,0.999594737723,0.99941816294,19.2,160.9,0.00621504039776,1009761,-0.171224362958,517.391681971,516.827448029,0.128584910091,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:38:00.000+09:00",516.8,516.8,516,516,5,-0.00174114915844,-0.00181819975591,-0.00241681925243,17.6522559648,516.851448441,517.014247713,-0.162799271748,-0.0822803932835,-0.0805188784644,517.04706,517.171468,0.154209382755,0.000410837562305,0.00214057491085,-0.386862933814,,,,,"",,,0,0,0.00155271317829,0.00217054263566,1,-0.000193461017605,0.00154768814084,-0.00202507678895,-0.00226514429446,-0.000315502464628,-0.000159458126518,-0.000156044338109,0.000298855392936,7.85593219972,"test",517.180926667,-0.00228339176055,0.997974923211,0.997716608239,16.8,158.6,0.031525851198,1009756,-0.15920554855,517.600448982,516.493671018,-0.446043410434,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:39:00.000+09:00",516,516.8,516,516,247,0,-0.00193423597679,-0.00241662638956,17.6522559648,516.720456374,516.939118253,-0.218661879429,-0.109556690513,-0.109105188917,516.98456,517.147468,0.200337283987,0.000410840404428,0.00273999892312,0.192860948262,,,,,"",,,0,0.00158914728682,0.00193798449612,0.00217054263566,1,0,0.0015503875969,-0.0019044282483,-0.00221884099025,-0.000423763332227,-0.00021231916766,-0.000211444164567,0.000388250550362,11.7555029482,"test",517.160926667,-0.00224480738355,0.998095571752,0.997755192616,57.2,170.65,1.44740697334,1009756,-0.146205684149,517.692828569,516.276291431,-0.195047079118,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:40:00.000+09:00",516.81,516.82,516.81,516.82,11,0.00158914728682,-0.000348162475822,-0.000831319478009,47.1991375677,516.735770778,516.930294679,-0.194523901066,-0.126550132623,-0.067973768443,516.96306,517.139868,0.244598906559,0.000554938148667,0.00271121622912,-0.393358472474,,,,,"",,,0,-0.00158662590457,-3.86981927946e-05,0.000735265663093,0,0.00156976744186,1.93798449614e-05,-0.000276731571497,-0.000618532856956,-0.000376386171329,-0.000244863071521,-0.000131523099809,0.000473276782167,8.64576580962,"test",517.154593333,-0.000646989000284,0.999723268429,0.999353011,59.2,167.15,0.065809153455,1009767,-0.145976667664,517.663859319,516.262260681,0.397930836897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:41:00.000+09:00",516.81,516.81,516,516,150,-0.00158662590457,-0.0015479876161,-0.00241662638956,34.0442224756,516.622575273,516.861383962,-0.238808688377,-0.149001843774,-0.0898068446028,516.90056,517.115868,0.285698984662,0.00064881341305,0.00310629552366,-0.0371613765322,,,,,"",,,0,0.0015503875969,0.0015503875969,0.00317829457364,1,-1.93490963974e-05,0.00156727680817,-0.00174223065264,-0.00215786841799,-0.000462807535614,-0.000288763263128,-0.000174044272486,0.000553680202834,11.2567549794,"test",517.134591667,-0.00219399685295,0.998257769347,0.997806003147,82.8,164.75,0.910470409712,1009617,-0.193626707132,517.703382948,516.097737052,-0.0608708634998,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:42:00.000+09:00",516.7,516.8,516.7,516.8,3,0.0015503875969,-0.000193461017605,-0.000869985500242,48.9833900941,516.649871385,516.856837002,-0.206965616459,-0.160594598311,-0.046371018148,516.87806,517.107868,0.322434771472,0.000744215768024,0.00304700336182,-0.60784427905,,,,,"",,,0,2.32198142425e-06,0.000386996904025,0.00191563467492,1,0.00135658914729,0.000193798449612,-0.000151022080527,-0.000595365143429,-0.000400475264046,-0.000310748061747,-8.97272022988e-05,0.000623906291548,7.34691302806,"test",517.127925,-0.000634127426014,0.999848977919,0.999365872574,83.2,73.9,0.0405953991881,1009620,-0.429634641407,517.665524593,516.090595407,0.450435866787,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:43:00.000+09:00",516.8,516.8012,516.8,516.8012,3,2.32198142425e-06,0.00155271317829,-0.000867665538908,49.0020496894,516.673152711,516.852715742,-0.179563031721,-0.164388284993,-0.0151747467276,516.85562,517.097692,0.299489430653,0.000744222685624,0.00297628691616,-0.58587876768,,,,,"",,,0,0.000384674029395,0.000384674029395,0.00171981024812,1,0,2.32198142423e-06,-0.000105290525815,-0.000573377148239,-0.000347450879991,-0.000318088048157,-2.93628318348e-05,0.000579506066651,7.34691534854,"test",517.121278333,-0.000618961831091,0.999894709474,0.999381038169,82.8,52.75,0.0568720379147,1009623,-0.599052132701,517.62477531,516.08646469,0.464623529659,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:44:00.000+09:00",517,517,517,517,4,0.000384674029395,0.00193798449612,-0.000386697602475,52.1260407788,516.723436909,516.863625687,-0.140188778359,-0.159548383666,0.0193596053073,516.84562,517.089692,0.292297328463,0.000749863603246,0.0029257287933,-0.523225935545,,,,,"",,,0,-0.000386847195358,0,0.001083172147,0,0.000384674029395,0,0.00029869654308,-0.000173455401234,-0.000271158178644,-0.000308604223726,3.74460450818e-05,0.000565372008633,7.63482067775,"test",517.116611667,-0.000225503617629,1.00029869654,0.999774496382,34.2,48.55,0.0823892893924,1009627,-0.556127703399,517.601695056,516.089544944,0.602093038755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:45:00.000+09:00",516.8,516.8,516.8,516.8,5,-0.000386847195358,-3.86981927946e-05,-0.000812033564054,48.88187373,516.735215846,516.858912673,-0.123696827396,-0.152378072412,0.028681245016,516.82462,517.081492,0.285704662144,0.000753949343786,0.00284966921674,-0.514478511731,,,,,"",,,0,0,0.000561145510836,0.00176083591331,1,-0.000386847195358,0,-4.76370494887e-05,-0.000544386144844,-0.0002393514462,-0.000294849211324,5.54977651239e-05,0.000552834098577,7.85748078694,"test",517.109913333,-0.000599318104996,0.999952362951,0.999400681895,33,48.75,0.102564102564,1009622,-0.56,517.561009605,516.088230395,0.483283305582,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:46:00.000+09:00",516.969,516.969,516.8,516.8,6,0,0.0015503875969,-0.00077339520495,48.88187373,516.745182639,516.854548772,-0.10936613274,-0.143775684478,0.0344095517379,516.80462,517.073492,0.277368614848,0.000754000712412,0.00277074563902,-0.495556000944,,,,,"",,,0,0.000386996904025,0.000328947368421,0.00170278637771,1,0.000327012383901,0.000327012383901,-8.93954856662e-06,-0.000528922878916,-0.000211621773877,-0.000278203723834,6.65819499573e-05,0.0005367039761,8.03973786713,"test",517.103246667,-0.000586433499735,0.999991060451,0.9994135665,4.2,48.25,0.124352331606,1009622,-0.549222797927,517.520587074,516.088652926,0.496773594645,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:47:00.000+09:00",516.801,517,516.801,517,6,0.000386996904025,0.000386996904025,-0.000116040691602,52.3231932365,516.78438531,516.865322937,-0.0809376268668,-0.131208072955,0.0502704460887,516.80162,517.065692,0.271842285216,0.000757486576063,0.00275600640857,-0.487075289921,,,,,"",,,0,0,0,0.00133462282398,0,1.93498452039e-06,0.000385061919505,0.000383861025823,-0.000127047686621,-0.000156552469762,-0.000253787375156,9.7234905394e-05,0.000525807128078,8.04012466445,"test",517.098363333,-0.000190221706948,1.00038386103,0.999809778293,4.8,47.65,0.1259181532,1009628,-0.530954879328,517.513774288,516.089465712,0.63928161583,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:48:00.000+09:00",517,517,517,517,1,0,0.000384674029395,-0.000505160544584,52.3231932365,516.817556801,516.875299015,-0.0577422148366,-0.116514901332,0.0587726864951,516.788555,517.057892,0.252424979129,0.00075207306946,0.00265907047953,-0.541809160415,,,,,"",,,0,0,-0.000193423597679,0.00137330754352,0,0,0,0.000409151862893,-0.000111964251771,-0.000111687069316,-0.000225367313988,0.000113680244671,0.000488249476072,6.24997524226,"test",517.093243333,-0.000180322088009,1.00040915186,0.999819677912,4.4,47.4,0.0210970464135,1009628,-0.540084388186,517.475643595,516.101466405,0.653870258815,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:49:00.000+09:00",516.969,517,516.969,517,60,0,0,-9.67024465718e-05,52.3231932365,516.845624985,516.884536125,-0.038911140285,-0.100994149122,0.0620830088374,516.786055,517.050092,0.236608909192,0.000746909425697,0.00264566113419,0.147129211664,,,,,"",,,0,0.000174081237911,0,0.00137330754352,0,-5.99613152804e-05,5.99613152804e-05,0.000413991434038,-9.68803618353e-05,-7.52633274371e-05,-0.000195346516678,0.000120083189241,0.000457657464587,10.3424196735,"test",517.08991,-0.000173876918233,1.00041399143,0.999826123082,15.6,47.4,1.26582278481,1009628,-0.476793248945,517.46967539,516.10243461,0.656479387586,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:50:00.000+09:00",517,517.15,516.93,517.09,67,0.000174081237911,0.000561145510836,7.73619572576e-05,54.0613728274,516.883221141,516.899755672,-0.0165345304193,-0.0841022253818,0.0675676949624,516.788055,517.047092,0.235422558535,0.000747925438431,0.00265843430105,0.192682129802,,,,,"",,,0,-0.000232067918544,0.000386586474308,0.00119901757914,1,0,0.000425531914894,0.000584272405445,8.29866382848e-05,-3.19761171543e-05,-0.000162645236577,0.000130669119423,0.000455283526146,10.4529384237,"test",517.088076667,3.71954686273e-06,1.00058427241,1.00000371955,28,50.6,1.32411067194,1009695,-0.380434782609,517.474978546,516.101131454,0.719780645027,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:51:00.000+09:00",517.12,517.12,516.97,516.97,60,-0.000232067918544,0.000328947368421,-0.000154723914515,51.3720802187,516.896571735,516.904958955,-0.00838722034894,-0.0689592243752,0.0605720040263,516.784055,517.040692,0.229320947211,0.000749697841077,0.00263819054877,0.0940877000309,,,,,"",,,0,5.80304466409e-05,-3.86869644273e-05,0.00145076116603,0,5.8016979636e-05,0.00029008489818,0.000359811797986,-0.000136724248389,-1.62238047642e-05,-0.000133391153017,0.000117167348253,0.00044358656636,10.3423616466,"test",517.084243333,-0.000220937564442,1.0003598118,0.999779062436,38.8,52,1.15384615385,1009635,-0.427884615385,517.465742405,516.102367595,0.636385826321,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:52:00.000+09:00",517.29,517.29,517,517,9,5.80304466409e-05,0,7.73754255647e-05,52.0147435203,516.912483776,516.911999033,0.000484743043558,-0.0550704308914,0.055555173935,516.786055,517.036692,0.23579802241,0.000748824867391,0.00264701946005,-0.460729201105,,,,,"",,,0,-0.000193423597679,0.000340425531915,0.00139264990329,1,0.000618991430837,0.000560960984196,0.000413991434037,-7.09659499369e-05,9.37607434347e-07,-0.000106519208688,0.000107456816122,0.000456089018202,8.44548234386,"test",517.08091,-0.000156474544767,1.00041399143,0.999843525455,39.4,36.65,0.245566166439,1009644,-0.163710777626,517.470026372,516.102083628,0.656399089725,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:53:00.000+09:00",517.29,517.29,516.9,516.9,51,-0.000193423597679,-0.000193423597679,-7.71849880421e-05,49.6588384089,516.910563195,516.911110215,-0.000547020601061,-0.0441657488334,0.0436187282323,516.78406,517.030414,0.246812449381,0.000750025426815,0.00264093186462,0.211134782149,,,,,"",,,0,0.000193461017605,0.000425614238731,0.00174114915844,1,0.000560928433269,0.000754352030948,0.000224349025007,-0.000252236612139,-1.05827162132e-06,-8.54435071259e-05,8.43852355046e-05,0.000477485876148,10.1797129977,"test",517.074076667,-0.000336657114564,1.00022434903,0.999663342885,49.4,38.35,1.32985658409,1009593,-0.200782268579,517.466455746,516.101664254,0.584950705473,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:54:00.000+09:00",517.12,517.12,517,517,2,0.000193461017605,0,0,52.0001329416,516.924322703,516.917694644,0.00662805939942,-0.0340069871868,0.0406350465862,516.78406,517.02466,0.244897274425,0.000750830467089,0.00264093186462,-0.566163092402,,,,,"",,,0,0.000560735009671,0.000232108317215,0.00133462282398,1,0.000425614238731,0.000232153221126,0.000417853445402,-4.76959841723e-05,1.28202309466e-05,-6.57775380789e-05,7.85977690256e-05,0.000473689118811,6.9421567057,"test",517.06741,-0.000130369848682,1.00041785345,0.999869630151,37.8,36.2,0.0552486187845,1009595,-0.272099447514,517.466455746,516.101664254,0.658221971192,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:55:00.000+09:00",517.2899,517.2899,517.2899,517.2899,20,0.000560735009671,0.000386586474308,0.000560735009671,58.0860289405,516.980565364,516.945265411,0.0352999533096,-0.0201455990875,0.0554455523971,516.798555,517.026458,0.248111754823,0.000760700802821,0.0027546872707,-0.285864005804,,,,,"",,,0,-0.000657078361669,-0.000173790363972,0.000966769310593,0,0.000560735009671,0,0.000950747627381,0.000509532918333,6.82401750152e-05,-3.89445049817e-05,0.000107184679997,0.000479637732775,9.24443237885,"test",517.068741667,0.000427715534729,1.00095074763,1.00042771553,28.4,37.15,0.538358008075,1009615,-0.238223418573,517.5103642,516.0867458,0.845138135095,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:56:00.000+09:00",517,517,516.95,516.95,11,-0.000657078361669,-3.86869644273e-05,0.000290247678019,50.0701521106,516.975863001,516.945616121,0.0302468792702,-0.010067103416,0.0403139826862,516.806055,517.021458,0.25466805805,0.00077029440373,0.00276647860713,-0.416544299146,,,,,"",,,0,0.000437179611181,0.00133475191024,0.00156688267724,1,-0.00056042076213,9.66575995394e-05,0.000278528083422,-0.000138210898009,5.85102607025e-05,-1.94740369784e-05,7.79842976809e-05,0.000492635763711,8.64601727201,"test",517.064575,-0.000221587410044,1.00027852808,0.99977841259,18.6,36.1,0.304709141274,1009604,-0.216066481994,517.520921448,516.091188552,0.600679644767,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:57:00.000+09:00",517.29,517.29,516.8759,517.176,18,0.000437179611181,0.000340425531915,0.00053395240859,54.5602634591,517.006653308,516.962681594,0.0439717143756,0.000740660142339,0.0432310542333,516.819855,517.020978,0.266056053904,0.000774937684144,0.00283285390176,-0.316491286124,,,,,"",,,0,-0.000108280353303,0.00118721673086,0.000781165405974,1,0.00065770383983,0.000801044588451,0.000689108586976,0.000299836963289,8.5022727999e-05,1.43212396232e-06,8.35906040367e-05,0.000514440062771,9.13886241522,"test",517.061008333,0.000222394775111,1.00068910859,1.00022239478,20.4,36.95,0.487144790257,1009622,-0.188092016238,517.551892571,516.087817429,0.743255957022,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:58:00.000+09:00",517.11,517.12,517.11,517.12,60,-0.000108280353303,0.000425614238731,0.00217054263566,53.2816513426,517.024091261,516.974334809,0.0497564516876,0.0105438184514,0.0392126332362,516.875855,517.019376,0.251766335768,0.000662164386352,0.00246830174409,0.340563282415,,,,,"",,,0,0,0.00110225866337,0.000850866336634,1,-0.000127616130679,1.93357773756e-05,0.000472347465331,0.000194623266885,9.62183858439e-05,2.03895004088e-05,7.58288854351e-05,0.000486862499551,10.3426517474,"test",517.056508333,0.000122794444405,1.00047234747,1.00012279444,22.2,39.7,1.51133501259,1009562,-0.244332493703,517.513757787,516.237952213,0.691365365463,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T08:59:00.000+09:00",516.8604,517.12,516.8,517.12,285,0,0.000232108317215,0.00217054263566,53.2816513426,517.038846451,516.985124823,0.0537216281949,0.0191793804001,0.0345422477948,516.931855,517.017174,0.256640168927,0.000662164386352,0.00194557450627,3.66550469252,,,,,"",,,0,0.000154702970297,0.000850866336634,0.000812190594059,1,-0.000502011138614,0.000618811881188,0.000363964801511,0.000198883141936,0.000103886193137,3.70888389544e-05,6.67973541824e-05,0.000496287455382,11.9007709214,"test",517.052008333,0.000131498699494,1.0003639648,1.0001314987,78.8,41.6,6.85096153846,1009562,-0.233173076923,517.434719719,516.428990281,0.687073175732,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-03T09:00:00.000+09:00",517.2652,517.29,517,517.2,269,0.000154702970297,-0.000173790363972,0.000735265663093,55.0277868508,517.063639305,517.001041503,0.0625978020602,0.0278630647321,0.0347347373281,516.950855,517.016174,0.259023014004,0.000569058714679,0.00198523494876,2.60471139784,,,,,"",,,0,0.000850734725445,0.000986078886311,0.000657385924207,1,0.000280785891089,0.000560798267327,0.000481951035751,0.00035555173947,0.000121032099884,5.38729016475e-05,6.71591982368e-05,0.000500817892506,11.8431482142,"test",517.051341667,0.000287511744683,1.00048195104,1.00028751174,128.6,54.5,4.93577981651,1009831,0.0587155963303,517.463989452,516.437720548,0.742767757062,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:01:00.000+09:00",517.16,518,517.16,517.64,214,0.000850734725445,0.00133475191024,0.00317829457364,63.1791715371,517.152310181,517.048371762,0.103938419168,0.0430781356192,0.0608602835484,517.032855,517.02434,0.300521370147,0.000458582072927,0.00150100176668,1.79437083471,,,,,"",,,0,0.000289776678773,7.7273781006e-05,-0.000193184452515,1,-7.73395204952e-05,0.00162412993039,0.00117428707698,0.00119077566058,0.000200792866022,8.32202604497e-05,0.000117572605572,0.000580560563609,11.6152650622,"test",517.057175,0.00112719642658,1.00117428708,1.00112719643,169.2,57.7,3.70883882149,1010045,0.370883882149,517.420888614,516.644821386,1.28233557284,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:02:00.000+09:00",517.75,517.9,517.42,517.79,378,0.000289776678773,0.00118721673086,0.00191563467492,65.4765105125,517.250416307,517.103307187,0.147109120102,0.0638843325157,0.083224787586,517.082355,517.035324,0.313341272279,0.000332195936576,0.00191284342012,2.72833397762,,,,,"",,,0,-0.000193128488383,-0.000193128488383,-0.000482821220958,0,0.000212502897767,0.000927285372073,0.00136853441847,0.00145962174143,0.000284109619926,0.000123378845701,0.000160730774225,0.000605151262633,12.1844690595,"test",517.067008333,0.00139825526482,1.00136853442,1.00139825526,241.2,76.45,4.94440810988,1010423,0.525179856115,517.57690379,516.58780621,1.21544508247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:03:00.000+09:00",517.82,517.82,517.51,517.69,329,-0.000193128488383,0.00110225866337,0.00171981024812,62.6692702335,517.318044568,517.146765914,0.171278653653,0.0853631967432,0.0859154569098,517.126795,517.04397,0.313102609973,0.000337631062895,0.00209959050724,1.93742017157,,,,,"",,,0,-0.000251115532462,3.86331588402e-05,-0.000212482373621,1,5.79385465151e-05,0.000598698313988,0.00108910426891,0.00124946820287,0.000330851771626,0.000164892496944,0.000165959274681,0.000604807143219,12.0454402296,"test",517.074943333,0.0011894923059,1.00108910427,1.00118949231,295,92.75,3.54716981132,1010094,0.253908355795,517.669672255,516.583917745,1.01872222948,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:04:00.000+09:00",517.53,517.6,517.3,517.56,55,-0.000251115532462,0.000850866336634,0.001083172147,59.1206363417,517.35526848,517.177375846,0.177892634029,0.1038690842,0.0740235498286,517.154795,517.05017,0.318595280689,0.000337941944819,0.00220775076331,-0.334207906394,,,,,"",,,0,0.000289821469975,0.000289821469975,1.93214313318e-05,1,-0.000309065270722,0.000579497382604,0.000783527492963,0.000986035842518,0.000343714031279,0.000200689937786,0.000143024093494,0.000615571683842,10.2564937749,"test",517.079481667,0.000929292981776,1.00078352749,1.00092929298,249,95.3,0.577124868835,1010039,0.216159496327,517.725669447,516.583920553,0.854898526584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:05:00.000+09:00",517.54,517.71,517.49,517.71,270,0.000289821469975,0.000986078886311,0.00176083591331,61.8079139236,517.40984256,517.216829487,0.193013072967,0.121697881954,0.0713151910134,517.200295,517.05937,0.31155276064,0.000325746252352,0.00230106470818,1.29750315873,,,,,"",,,0,-5.79474995656e-05,0,-0.000328369164204,0,-3.86428626632e-05,0.000425071489296,0.000985507945234,0.0012583274528,0.000372820832062,0.000235069598721,0.000137751233342,0.000601790115393,11.8478443529,"test",517.087981667,0.00120292552793,1.00098550795,1.00120292553,249.2,108.55,2.48733302626,1010309,0.316444035007,517.795350673,516.605239327,0.928283455799,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:06:00.000+09:00",517.62,517.7,517.61,517.68,139,-5.79474995656e-05,7.7273781006e-05,0.00170278637771,60.94501237,517.451405243,517.251138414,0.200266829138,0.137411671391,0.0628551577477,517.244295,517.067968,0.296441849166,0.000326772372068,0.00232102879387,0.194589319205,,,,,"",,,0,1.93169525577e-05,7.72678102303e-05,-0.000888579817648,1,-0.000173842498696,0.000173842498696,0.000842358251626,0.00118365870229,0.000386854483732,0.000265437473711,0.000121417010021,0.000572635313642,11.1838451209,"test",517.095981667,0.00112941959334,1.00084235825,1.00112941959,234.2,115.2,1.20659722222,1010170,0.237847222222,517.844564451,516.644025549,0.862924515995,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:07:00.000+09:00",517.69,517.71,517.69,517.69,66,1.93169525577e-05,-0.000193128488383,0.00133462282398,61.1397661981,517.488112129,517.28364668,0.204465449168,0.150822426946,0.0536430222222,517.278795,517.075768,0.277410288511,0.000319534621843,0.00239390557157,-0.433867696881,,,,,"",,,0,3.86331588402e-05,5.79497382602e-05,-0.000946512391586,1,1.93169525577e-05,3.86339051151e-05,0.000794938829843,0.00118789554261,0.000394957308753,0.000291337338844,0.000103619969909,0.000535861786998,10.4390606167,"test",517.104148333,0.00113294714141,1.00079493883,1.00113294714,171.8,118.2,0.558375634518,1010236,0.257191201354,517.897953295,516.659636705,0.832067747067,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:08:00.000+09:00",517.67,517.71,517.61,517.71,163,3.86331588402e-05,3.86331588402e-05,0.00137330754352,61.5527090204,517.522248724,517.315228407,0.207020317293,0.162062005015,0.0449583122771,517.314295,517.084966,0.264738125046,0.000319241964528,0.00244502231031,0.312148758059,,,,,"",,,0,0,0.000173842498696,-0.000965791659423,1,-3.86331588405e-05,0.000193165794201,0.00076492183538,0.00120876459595,0.000399876991545,0.000313036265507,8.6840726038e-05,0.000511363746202,11.3431772909,"test",517.112646667,0.00115517061357,1.00076492184,1.00115517061,138.6,126.3,1.29057798892,1010399,0.305225653207,517.946717496,516.681872504,0.81284861171,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:09:00.000+09:00",517.71,517.71,517.71,517.71,10,0,0.000289821469975,0.00137330754352,61.5527090204,517.551133536,517.344470747,0.206662788703,0.170982161753,0.0356806269499,517.349795,517.094166,0.245828258971,0.000319241964528,0.00246469925852,-0.952527736991,,,,,"",,,0,0,-3.86316663769e-05,-0.000946475826235,0,0,0,0.000696250396697,0.00119095135952,0.000399186395284,0.000330266291462,6.89201038223e-05,0.00047483776433,8.5521934726,"test",517.120645,0.00113968569172,1.0006962504,1.00113968569,129.6,123.8,0.0807754442649,1010399,0.311389337641,517.987350828,516.712239172,0.782488986959,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:10:00.000+09:00",517.66,517.71,517.66,517.71,37,0,0,0.00119901757914,61.5527090204,517.575574531,517.371546988,0.204027542216,0.177591237845,0.0264363043702,517.380795,517.103366,0.231840526188,0.000318621877238,0.00249050737281,-0.70870524505,,,,,"",,,0,1.93158331885e-05,0.000154526665508,-0.00112031832493,1,-9.65791659424e-05,9.65791659425e-05,0.000636291495899,0.00117313875694,0.000394096197129,0.000343032272595,5.10639245334e-05,0.000447819293017,9.86038535616,"test",517.128311667,0.00112484333232,1.0006362915,1.00112484333,83,122.3,0.302534750613,1010399,0.287816843827,518.025065342,516.736524658,0.755486694337,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:11:00.000+09:00",517.71,517.75,517.68,517.72,478,1.93158331885e-05,7.72678102303e-05,0.00145076116603,61.8061645901,517.597793834,517.397358323,0.200435511011,0.182160092479,0.0182754185324,517.418295,517.112766,0.220280488603,0.000311737564998,0.002440746341,2.35670300041,,,,,"",,,0,0,7.7261840377e-05,-0.00113961214556,1,0,0.000135210832319,0.000583096892622,0.00117427772031,0.00038715041144,0.000351850599704,3.52998117369e-05,0.000425481898715,12.4190493289,"test",517.13645,0.00112842558284,1.00058309689,1.00112842558,150.8,143.2,3.33798882682,1010877,0.433659217877,518.049738405,516.786851595,0.73890106187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:12:00.000+09:00",517.8,518.05,517.72,517.72,228,0,5.79497382602e-05,0.00139264990329,61.8061645901,517.616594782,517.421257706,0.195337076181,0.184795489219,0.010541586962,517.454295,517.122166,0.22811759656,0.000312128895945,0.00237237517096,0.528565926135,,,,,"",,,0,0.000154523680754,-0.00027041644132,-0.00127482036622,0,0.000154523680754,0.00063741018311,0.000513484963923,0.00115607885198,0.00037730254999,0.000356940989761,2.03615602294e-05,0.000440619633315,11.6787886562,"test",517.144436667,0.00111296437228,1.00051348496,1.00111296437,183.2,154.15,1.47907881933,1010877,0.399935128122,518.068092861,516.840497139,0.716443406679,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:13:00.000+09:00",517.72,517.8,517.54,517.8,160,0.000154523680754,0.000173842498696,0.00174114915844,64.0076014681,517.64481097,517.449312691,0.195498278794,0.186936047134,0.00856223165967,517.499295,517.133166,0.230394911091,0.000306630210962,0.00222382640199,0.00290488480013,,,,,"",,,0,-0.000212437234453,-0.000463499420626,-0.00144843568946,0,0,0.000502201962451,0.000581073255375,0.00128948217566,0.000377555578976,0.000361019789753,1.6535789223e-05,0.000444949615858,11.3247749528,"test",517.153475,0.00125016079608,1.00058107326,1.0012501608,182.6,159.6,1.00250626566,1011037,0.452380952381,518.074709298,516.923880702,0.761294341526,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:14:00.000+09:00",517.8,517.8,517.69,517.69,6,-0.000212437234453,-3.86316663769e-05,0.00133462282398,58.9741910991,517.651763128,517.46714138,0.184621747749,0.186473187257,-0.00185143950811,517.533795,517.142966,0.221795274585,0.00031229466725,0.00205855839436,-1.11876708484,,,,,"",,,0,0.000193165794201,-0.000289748691302,-0.000907879232745,0,0,0.000212437234453,0.000301825700098,0.00105780032982,0.000356626065307,0.000360202413137,-3.57634782999e-06,0.000428432603652,8.04145796792,"test",517.160808333,0.00102326328318,1.0003018257,1.00102326328,181.8,159.8,0.0375469336671,1011031,0.449311639549,518.066481769,517.001108231,0.646619936032,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:15:00.000+09:00",517.69,517.79,517.69,517.79,70,0.000193165794201,0.000154526665508,0.000966769310593,61.9069009017,517.673030339,517.491056834,0.181973505503,0.185573250906,-0.00359974540318,517.5588,517.154366,0.213095612114,0.000292895416301,0.00205384815625,-0.68195642918,,,,,"",,,0,-5.79385465149e-05,-0.000482821220958,-0.00110083238378,0,0,0.000193165794201,0.000446712528122,0.00122909916611,0.000351442680436,0.000358394814319,-6.95213388281e-06,0.000411548334488,10.4980925861,"test",517.169808333,0.00119920315663,1.00044671253,1.00119920316,188.4,162.3,0.431300061614,1011101,0.457794208256,518.090293594,517.027306406,0.717500269805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:16:00.000+09:00",517.84,517.84,517.74,517.76,66,-5.79385465149e-05,7.7261840377e-05,0.00156688267724,60.5094357735,517.686410287,517.51097855,0.175431737299,0.183544948185,-0.00811321088583,517.5993,517.165566,0.205017354106,0.000246116147888,0.00177025382367,-0.745980952695,,,,,"",,,0,-0.000347651421508,-0.000424907292954,-0.00102364029666,0,9.65642441917e-05,0.000193128488383,0.000310471826372,0.00114940753809,0.000338828293609,0.000354498123039,-1.56698294303e-05,0.000395969858827,10.4391958196,"test",517.178306667,0.00112474426293,1.00031047183,1.00112474426,106,165.05,0.399878824599,1011035,0.433504998485,518.05744107,517.14115893,0.675382661074,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:17:00.000+09:00",517.59,517.59,517.57,517.58,56,-0.000347651421508,-0.00027041644132,0.000781165405974,52.806980502,517.670039474,517.51609125,0.153948223893,0.177625603326,-0.023677379433,517.6195,517.175966,0.203944685956,0.000248327463548,0.00160476948525,-0.847469017414,,,,,"",,,0,-3.86413694503e-05,-7.72827389004e-05,-0.000618261911202,0,-0.000328337453646,3.86279357231e-05,-7.63108808692e-05,0.000781231198977,0.000297438509783,0.000343184828097,-4.57463183141e-05,0.00039403509787,10.2745502939,"test",517.182973333,0.000767671572999,0.999923689119,1.00076767157,71.6,166.95,0.335429769392,1010979,0.406409104522,518.034829989,517.204170011,0.452447450197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:18:00.000+09:00",517.58,517.61,517.54,517.56,47,-3.86413694503e-05,-0.000463499420626,0.000850866336634,52.0147082918,517.653110324,517.51934375,0.133766574087,0.168853797479,-0.0350872233915,517.6415,517.18194,0.194377208388,0.000246719921366,0.001346041264,-0.907364446508,,,,,"",,,0,-3.86428626632e-05,3.86428626635e-05,-0.000425071489296,1,0,0.000135244793076,-0.000157444872561,0.000731000003596,0.000258456167569,0.000326249705307,-6.77935377377e-05,0.000375564588429,10.0993141707,"test",517.188138333,0.000719006564739,0.999842555127,1.00071900656,49,166.3,0.282621767889,1010932,0.411906193626,517.989883409,517.293116591,0.383031169421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:19:00.000+09:00",517.56,517.56,517.54,517.54,54,-3.86428626632e-05,-0.000289748691302,0.000812190594059,51.1876559172,517.635708736,517.520873842,0.114834893195,0.158050016622,-0.0432151234269,517.6625,517.19174,0.181921693503,0.00024719648195,0.00100209788032,-0.77091476931,,,,,"",,,0,0,5.79665339879e-05,-0.000251188313947,1,0,3.86428626632e-05,-0.000236640668389,0.000673367289276,0.000221886024645,0.000305387055342,-8.3501030697e-05,0.000351512334318,10.2381066446,"test",517.192971667,0.000670984240592,0.999763359332,1.00067098424,58.6,154.75,0.348949919225,1010878,0.425201938611,517.921874247,517.403125753,0.263854736114,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:20:00.000+09:00",517.55,517.55,517.54,517.54,202,0,-0.000482821220958,0.000657385924207,51.1876559172,517.620984315,517.522290595,0.0986937199239,0.146178757282,-0.0474850373583,517.6795,517.20154,0.169641572538,0.000245922934043,0.000627001629425,0.393594513622,,,,,"",,,0,0,0,-0.000193221779959,0,1.93221779958e-05,1.93221779959e-05,-0.000269471748447,0.000654406404126,0.000190697762345,0.000282449196743,-9.1751434398e-05,0.000327784466009,11.5573640796,"test",517.197805,0.000661632738368,0.999730528252,1.00066163274,85,151.4,1.33421400264,1010878,0.345772787318,517.841792945,517.517207055,0.0702216137879,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:21:00.000+09:00",517.55,517.55,517.54,517.54,80,0,-0.000424907292954,-0.000193184452515,51.1876559172,517.608525189,517.523602403,0.0849227867922,0.133927563184,-0.049004776392,517.6745,517.21134,0.158238603071,0.000158994468613,0.000667144270269,-0.503057950938,,,,,"",,,0,0,-0.000618309695869,-0.000560343161881,0,1.93221779958e-05,1.93221779959e-05,-0.000259815772266,0.000635446237509,0.000164089320231,0.00025877722144,-9.46879012096e-05,0.000305751445436,10.6311376039,"test",517.202638333,0.000652281410926,0.999740184228,1.00065228141,87.8,144.7,0.552868002764,1010878,0.287836903939,517.847181788,517.501818212,0.110555341858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:22:00.000+09:00",517.54,517.69,517.53,517.54,265,0,-7.72827389004e-05,-0.000482821220958,51.1876559172,517.597982853,517.524817039,0.0731658131216,0.121775213172,-0.0486094000501,517.662,517.22294,0.158364417138,0.000143496436891,0.000670786247836,1.04553797534,,,,,"",,,0,7.72887119838e-05,-0.000656954051861,-3.86443559918e-05,0,0,0.000309154847935,-0.000235675015744,0.000613004519869,0.000141372286435,0.000235296234439,-9.39239480042e-05,0.000305994545615,11.8288239342,"test",517.207471667,0.000642930258261,0.999764324984,1.00064293026,129.6,139.05,1.90578928443,1010878,0.163610212154,517.835620275,517.488379725,0.148658545841,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:23:00.000+09:00",517.54,517.63,517.54,517.58,111,7.72887119838e-05,3.86428626635e-05,-0.000212482373621,53.1898917096,517.59521626,517.528904666,0.0663115937144,0.11068248928,-0.0443708955658,517.6565,517.235742,0.153481244485,0.000139623950307,0.000682562093593,-0.152614094882,,,,,"",,,0,-1.93206847251e-05,-0.000714865334827,-0.000347772325051,0,0,0.000173899601963,-0.000147781395578,0.000665572720611,0.000128118539577,0.000213846147997,-8.57276084195e-05,0.00029653627359,10.9587117097,"test",517.212971667,0.000709627084856,0.999852218604,1.00070962708,142.4,128.15,0.866172454155,1010989,0.349200156067,517.833166352,517.479833648,0.283490180651,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:24:00.000+09:00",517.54,517.57,517.54,517.57,13,-1.93206847251e-05,5.79665339879e-05,1.93214313318e-05,52.6089006158,517.591336835,517.531948765,0.059388070319,0.100423605488,-0.041035535169,517.657,517.247142,0.145375441307,0.000128344457562,0.000678536558546,-0.99078470353,,,,,"",,,0,-5.79631740636e-05,-0.00067623703074,-0.000367100102402,0,-7.72827389004e-05,5.79620541754e-05,-0.000168064954207,0.000624185179162,0.00011474403524,0.000194029030832,-7.92849955929e-05,0.000280880733635,8.81424275163,"test",517.219138333,0.000678361724582,0.999831935046,1.00067836172,134.2,126.05,0.103133677112,1010976,0.371677905593,517.8326246,517.4813754,0.252312602629,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:25:00.000+09:00",517.61,517.61,517.54,517.54,146,-5.79631740636e-05,0,-0.000328369164204,50.8156388186,517.583438861,517.532545153,0.0508937078829,0.090517625967,-0.0396239180841,517.6485,517.257942,0.139991481214,0.000110326611805,0.000698995971556,0.239069358988,,,,,"",,,0,-0.000618309695869,-0.000792209297832,-0.00042508791591,0,7.72842320844e-05,0.000135247406148,-0.000209601689177,0.000545294672343,9.83377282585e-05,0.00017489976807,-7.65620398115e-05,0.000270494031793,11.2327066728,"test",517.224471667,0.000610041385545,0.999790398311,1.00061004139,123,119.85,1.21818940342,1010830,0.217355027117,517.829417108,517.467582892,0.200138916809,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:26:00.000+09:00",517.54,517.57,517.2,517.22,885,-0.000618309695869,-0.000618309695869,-0.000888579817648,36.5170408683,517.52752519,517.50939366,0.0181315298162,0.0760404067368,-0.0579088769206,517.6255,517.266342,0.156420661127,0.000171506747287,0.00100115602852,3.64711676718,,,,,"",,,0,-3.86682649549e-05,-0.000174007192297,-3.86682649549e-05,0,0,0.000714920585848,-0.000783384898928,-8.95902096028e-05,3.50557399485e-05,0.000147017529749,-0.000111961789801,0.000302425778445,13.0340581456,"test",517.224805,-9.28996435123e-06,0.999216615101,0.999990710036,284,157.15,5.63156220172,1009945,-0.0715876551066,517.884611945,517.366388055,-0.282480329353,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:27:00.000+09:00",517.21,517.21,517.2,517.2,53,-3.86682649549e-05,-0.000656954051861,-0.000946512391586,35.8382936088,517.477136699,517.486475611,-0.00933891202897,0.0589645429836,-0.0683034550126,517.601,517.272342,0.14667632819,0.000170893584399,0.00122260631244,-0.517796847408,,,,,"",,,0,1.93348801236e-05,-0.000270688321733,-0.000232018561485,0,-1.93341324775e-05,1.93341324775e-05,-0.000774728024096,-0.000139852828242,-1.80566744566e-05,0.000114007237014,-0.000132063911471,0.000283596922254,10.2187580407,"test",517.227138333,-5.24688890471e-05,0.999225271976,0.999947531111,241.6,156.5,0.338658146965,1009892,-0.109904153355,517.917411125,517.284588875,-0.13366924922,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:28:00.000+09:00",517.21,517.21,517.2,517.21,54,1.93348801236e-05,-0.000714865334827,-0.000965791659423,36.4740900517,517.436038745,517.465995936,-0.0299571908303,0.0411801962209,-0.0711373870511,517.576,517.296542,0.136913733319,0.000170459405027,0.00137064126489,-0.482557317905,,,,,"",,,0,1.93345062933e-05,-0.000309352100694,1.93345062933e-05,0,1.93348801236e-05,1.93348801237e-05,-0.000707142525929,-0.000167296691498,-5.7920749464e-05,7.96198762995e-05,-0.000137540625763,0.000264715943851,10.2374688322,"test",517.226283333,-3.14820299318e-05,0.999292857474,0.99996851797,230.2,151.05,0.357497517378,1009946,-0.149950347567,517.930705512,517.221294488,-0.0159209371881,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:29:00.000+09:00",517.22,517.22,517.21,517.22,31,1.93345062933e-05,-0.00067623703074,-0.000946475826235,37.1448509417,517.402802015,517.447774015,-0.0449719996823,0.0239497570402,-0.0689217567225,517.5515,517.320942,0.127848466653,0.000170785086137,0.00147236796003,-0.604199425544,,,,,"",,,0,-0.000174007192297,0,-7.733652991e-05,0,1.93345062933e-05,1.93345062934e-05,-0.000640515967976,-0.000195124519046,-8.69494599634e-05,4.63047775419e-05,-0.000133254237505,0.000247183919132,9.68251788662,"test",517.229116667,-1.76259734284e-05,0.999359484032,0.999982374027,233.8,152.1,0.203813280736,1009977,-0.13872452334,517.932513123,517.170486877,0.0649756138665,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:30:00.000+09:00",517.19,517.19,517.13,517.13,21,-0.000174007192297,-0.000792209297832,-0.00112031832493,33.6963749086,517.360832474,517.424235199,-0.06340272457,0.00647926071819,-0.0698819852882,517.5225,517.327142,0.125145004749,0.000172575171821,0.00160421399871,-0.648517918237,,,,,"",,,0,0,0.00017403747607,-1.93374973411e-05,1,-5.80023974324e-05,0.000116004794865,-0.000758421131448,-0.000381078014268,-0.000122605001779,1.2529268691e-05,-0.00013513427047,0.000241999119659,9.29290881038,"test",517.23045,-0.000194207436937,0.999241578869,0.999805792563,208.8,151.3,0.13879709187,1009956,-0.146397884997,517.93760842,517.10739158,0.0272319453261,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:31:00.000+09:00",517.13,517.13,517.13,517.13,1,0,-0.000174007192297,-0.00113961214556,33.6963749086,517.325319786,517.402439999,-0.0771202130196,-0.0102406340294,-0.0668795789902,517.493,517.349742,0.116206075839,0.000172204453618,0.00169277652065,-0.670251935614,,,,,"",,,0,-0.000135362481388,0.000193374973411,0.000116024984047,1,0,0,-0.000701458763693,-0.000424745548632,-0.000149131191421,-1.98028233314e-05,-0.00012932836809,0.000224713468255,6.25022617602,"test",517.231783333,-0.000196784761906,0.999298541236,0.999803215238,32,127.45,0.00784621420165,1009956,-0.361318163986,517.931,517.055,0.0856164383562,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:32:00.000+09:00",517.14,517.14,517.06,517.06,51,-0.000135362481388,-0.000270688321733,-0.00127482036622,31.092560768,517.284501357,517.377074073,-0.0925727157876,-0.026707050381,-0.0658656654066,517.46,517.354942,0.113619927565,0.000172491146727,0.0017908079133,-0.359792686062,,,,,"",,,0,-1.93401152671e-05,0.000386802305342,0.000116040691603,1,1.93374973412e-05,0.000154699978729,-0.000773006609206,-0.000570096032832,-0.000179036699392,-5.16517432813e-05,-0.000127384956111,0.000219742249574,10.1800224757,"test",517.23345,-0.000335341807457,0.999226993391,0.999664658193,31.6,118.6,0.430016863406,1009905,-0.409780775717,517.923335731,516.996664269,0.0683475578456,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:33:00.000+09:00",517.05,517.05,517.05,517.05,2,-1.93401152671e-05,-0.000309352100694,-0.00144843568946,30.7272710613,517.248424226,517.352846364,-0.104422138574,-0.0422500680196,-0.0621720705544,517.4225,517.359918,0.106218504167,0.000165510752825,0.00181115805464,-0.574234274367,,,,,"",,,0,0.000328788318344,0.000560874190117,0.000290107339716,1,-1.93401152671e-05,0,-0.000719914576579,-0.000599037515698,-0.000201957525528,-8.17136989065e-05,-0.000120243826621,0.000205431784483,6.94225331939,"test",517.235285,-0.000358221887357,0.999280085423,0.999641778113,21.2,110.7,0.0180668473351,1009903,-0.512195121951,517.891066964,516.953933036,0.102511456837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:35:00.000+09:00",517.14,517.22,517.14,517.22,105,0.000328788318344,0,-0.000907879232745,42.9894994709,517.244051268,517.343005893,-0.098954624933,-0.0535909794023,-0.0453636455307,517.399,517.364318,0.110774325298,0.000183661959452,0.00177659476546,-0.0567149037654,,,,,"",,,0,0,0.000367348517072,-0.000135338927342,1,0.000174064403829,0.000154723914515,-0.000345961240744,-0.000278948499112,-0.000191320182771,-0.000103613509536,-8.77066732351e-05,0.000214172548042,10.9024470794,"test",517.238951667,-3.66400608572e-05,0.999654038759,0.999963359939,36,115.65,0.907911802853,1010008,-0.442282749676,517.858604178,516.939395822,0.305267218236,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:36:00.000+09:00",517.24,517.24,517.22,517.22,40,0,0.00017403747607,-0.00110083238378,42.9894994709,517.240351073,517.333894345,-0.093543272366,-0.061581437995,-0.031961834371,517.3705,517.372718,0.10429044492,0.000175772219121,0.00165738549325,-0.393871847077,,,,,"",,,0,1.93341324775e-05,0.000425350914504,-5.80023974324e-05,1,3.86682649549e-05,3.86682649549e-05,-0.000290894049815,-0.0002951798475,-0.00018085780203,-0.000119062368035,-6.17954339951e-05,0.000201636527821,9.93739610419,"test",517.242618333,-4.37286730286e-05,0.99970910595,0.999956271327,39.8,114.15,0.350416119141,1010008,-0.478756022777,517.799241181,516.941758819,0.324486185622,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:37:00.000+09:00",517.23,517.23,517.23,517.23,12,1.93341324775e-05,0.000193374973411,-0.00102364029666,43.6697505272,517.2387586,517.326198468,-0.0874398676783,-0.0667531239317,-0.0206867437466,517.344,517.381318,0.0975554131397,0.000176514068907,0.00152011972997,-0.525315843345,,,,,"",,,0,5.80012760281e-05,3.8667517352e-05,-7.7335034704e-05,1,1.93341324775e-05,0,-0.000220356281313,-0.00029246900639,-0.000169054130036,-0.000129058878897,-3.9995251139e-05,0.000188611281518,8.73355540132,"test",517.249785,-3.82503783937e-05,0.999779643719,0.999961749622,42,111.45,0.107671601615,1010020,-0.455361148497,517.737212411,516.950787589,0.355040180738,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:38:00.000+09:00",517.23,517.26,517.23,517.26,25,5.80012760281e-05,0.000386802305342,-0.000618261911202,45.7606575667,517.242026508,517.321294877,-0.0792683697871,-0.0692561731028,-0.0100121966843,517.328,517.386518,0.0927300264868,0.000164157099881,0.00146635821435,-0.447104810073,,,,,"",,,0,0.000154661098867,0.000502648571318,-0.000154661098867,1,0,5.8001276028e-05,-0.000131444654068,-0.00024453285039,-0.000153246664708,-0.000133890447943,-1.93562167659e-05,0.00017927159743,9.46749880188,"test",517.255785,8.14877304811e-06,0.999868555346,1.00000814877,36.8,109.9,0.227479526843,1010045,-0.424931756142,517.707294081,516.948705919,0.410359792865,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:39:00.000+09:00",517.34,517.34,517.34,517.34,7,0.000154661098867,0.000560874190117,-0.000425071489296,50.9854765676,517.257099353,517.322680442,-0.0655810894474,-0.0685211563717,0.0029400669243,517.317,517.393318,0.0918207388806,0.000169035371001,0.00140804667144,-0.528967321047,,,,,"",,,0,0.000135307534697,0.000115977886883,-0.000367263308463,1,0.000154661098867,0,4.44601665903e-05,-0.000103051195571,-0.000126765936226,-0.000132448982046,5.68304581957e-06,0.000177486254457,8.19488654735,"test",517.278118333,0.000119629391759,1.00004446017,1.00011962939,37.8,107.9,0.064874884152,1010052,-0.407784986098,517.68120324,516.95279676,0.53157577621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:40:00.000+09:00",517.34,517.41,517.34,517.41,3,0.000135307534697,0.000367348517072,-0.000251188313947,55.0643531826,517.280622529,517.329148558,-0.0485260283328,-0.0645221307639,0.0159961024311,517.3105,517.401518,0.0902621146749,0.000172358885977,0.00136283296275,-0.533654983032,,,,,"",,,0,5.79810981622e-05,-5.79810981619e-05,-0.000463848785296,0,0,0.000135307534697,0.000192340963503,1.63934578945e-05,-9.37864137393e-05,-0.000124702133248,3.09157195089e-05,0.000174449884376,7.34809191263,"test",517.301618333,0.000209513488505,1.00019234096,1.00020951349,17.4,105.35,0.0284765068818,1010055,-0.390602752729,517.663003901,516.957996099,0.641133190024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:41:00.000+09:00",517.32,517.44,517.32,517.44,67,5.79810981622e-05,0.000425350914504,-0.000193221779959,56.7264127341,517.30514214,517.337359775,-0.0322176353989,-0.0580612316909,0.025843596292,517.3055,517.408518,0.0923862493409,0.000173031831933,0.00132232086889,-0.165755326931,,,,,"",,,0,-0.000367192331478,-0.000231910946197,-0.000463821892393,0,-0.000173943294486,0.000231924392648,0.000260001101863,6.0845538689e-05,-6.22635192464e-05,-0.00011220862649,4.99451072434e-05,0.000178544854168,10.45361504,"test",517.311951667,0.000247526338645,1.0002600011,1.00024752634,22.8,98.6,0.679513184584,1010122,-0.383367139959,517.647521929,516.963478071,0.69662481927,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:42:00.000+09:00",517.43,517.43,517.25,517.25,10,-0.000367192331478,3.8667517352e-05,-0.000560343161881,45.2987202435,517.296658734,517.330888681,-0.0342299470842,-0.0532949747696,0.0190650276854,517.291,517.414118,0.0993586601023,0.000189710883239,0.00125732508786,-0.444173061373,,,,,"",,,0,0.000521991300145,-9.66650555824e-05,3.86660222329e-05,0,-1.93259121832e-05,0.000347866419295,-7.92590630807e-05,-0.00031718887114,-6.61767947496e-05,-0.000103035233967,3.68584392177e-05,0.000192090208028,8.55130472105,"test",517.332785,-0.000160022721158,0.999920740937,0.999839977279,22.4,95.1,0.105152471083,1010112,-0.402733964248,517.616201476,516.965798524,0.436962155734,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:43:00.000+09:00",517.34,517.79,517.34,517.52,814,0.000521991300145,0.000502648571318,-3.86443559918e-05,58.1889156805,517.331018929,517.344896927,-0.0138779981528,-0.0454115794462,0.0315335812934,517.29,517.424518,0.130833041524,0.000224487636523,0.00124588584731,2.81459930251,,,,,"",,,0,-0.000231875096615,-0.000850208687587,-0.000599010666254,0,0.000173997100048,0.000869985500242,0.000444624871928,0.000184533196009,-2.68163513541e-05,-8.77484530959e-05,6.09321017418e-05,0.000252807701197,12.9510109116,"test",517.344785,0.000338681291626,1.00044462487,1.00033868129,180.2,122.55,6.64218686251,1010926,0.0195838433293,517.612242145,516.967757855,0.856874486445,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:44:00.000+09:00",517.44,517.53,517.3,517.4,266,-0.000231875096615,0.000115977886883,-0.000347772325051,52.2910906963,517.341631401,517.348978636,-0.00734723476626,-0.0377987105102,0.030451475744,517.281,517.434518,0.1379163957,0.00022909912671,0.00115420064119,0.548025857078,,,,,"",,,0,-3.86548125241e-05,-0.000347893312717,-0.000695786625435,0,-0.000154583397743,0.000444427268511,0.000230049044909,-6.67098904291e-05,-1.4200299123e-05,-7.30551034214e-05,5.88548042983e-05,0.00026655662099,11.8323198444,"test",517.354765,8.74351664661e-05,1.00023004904,1.00008743517,232,130.3,2.04144282425,1010660,-0.126247122026,517.579523031,516.982476969,0.699314605018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:45:00.000+09:00",517.38,517.38,517.38,517.38,1,-3.86548125241e-05,-5.79810981619e-05,-0.000367100102402,51.356797928,517.347534263,517.351276515,-0.00374225222947,-0.0309874188541,0.0272451666246,517.2715,517.442118,0.129493796008,0.000229146124637,0.00105186397405,-0.519131809182,,,,,"",,,0,-0.000115968920329,-0.000386563067765,-0.000773126135529,0,-3.86548125241e-05,0,0.000209754451966,-0.000120048209914,-7.23308251087e-06,-5.98929584717e-05,5.26598759608e-05,0.000250287595206,6.25070856405,"test",517.361098333,3.65347660025e-05,1.00020975445,1.00003653477,231.6,129.7,0.0077101002313,1010659,-0.122205088666,517.543549628,516.999450372,0.699412145621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:46:00.000+09:00",517.37,517.38,517.32,517.32,20,-0.000115968920329,-0.000231910946197,-0.00042508791591,48.5540338563,517.343298222,517.348959736,-0.00566151374937,-0.0259222378331,0.0202607240838,517.2605,517.44272,0.124529953436,0.000229994895523,0.000943772427431,-0.415230774105,,,,,"",,,0,-0.000231964741359,-0.000386607902266,-0.000773215804531,0,-1.93281533882e-05,0.000115968920329,0.000115029081092,-0.00023716634761,-1.09439297715e-05,-5.01087099535e-05,3.9164780182e-05,0.000240721320335,9.24449055941,"test",517.369765,-9.61884581718e-05,1.00011502908,0.999903811542,222.2,123.4,0.162074554295,1010639,-0.0773905996759,517.504588099,517.016411901,0.621882222608,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:47:00.000+09:00",517.24,517.26,517.2,517.2,49,-0.000231964741359,-9.66650555824e-05,-3.86682649549e-05,43.4470595586,517.321252342,517.337925681,-0.0166733395698,-0.0240724581805,0.00739911861065,517.2595,517.44772,0.124206385333,0.000192145337652,0.000946937096202,-0.183569965922,,,,,"",,,0,-0.000232018561485,-1.93348801237e-05,-0.000367362722351,0,-0.000154643160906,0.00011598237068,-0.000115029303473,-0.000478734354072,-3.22377021845e-05,-4.65438093203e-05,1.43061071358e-05,0.000240151557102,10.1402894032,"test",517.376431667,-0.000341012183525,0.999884970697,0.999658987816,230,81.6,0.600490196078,1010590,0.395220588235,517.504406104,517.014593896,0.37852487358,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:48:00.000+09:00",517.08,517.08,517.08,517.08,1,-0.000232018561485,-0.000850208687587,-0.000232018561485,39.0264506562,517.284136597,517.318820075,-0.0346834784369,-0.0261946622318,-0.00848881620517,517.2535,517.4458,0.123905929238,0.000198509980725,0.000990107752777,-0.437299155758,,,,,"",,,0,0.000270751141023,7.73574688635e-05,-0.000270751141023,1,-0.000232018561485,0,-0.000335425473196,-0.000706933943613,-6.70756525817e-05,-5.06588191997e-05,-1.6416833382e-05,0.000239626226576,6.25012967049,"test",517.377765,-0.000575527245552,0.999664574527,0.999424472754,67.4,79,0.0126582278481,1010589,0.441139240506,517.50956835,516.99743165,0.161223263573,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:49:00.000+09:00",517.2,517.22,517.2,517.22,60,0.000270751141023,-0.000347893312717,1.93345062933e-05,45.937574904,517.274269428,517.31150007,-0.0372306416127,-0.028401858108,-0.00882878350477,517.254,517.4478,0.125055505721,0.000207812432893,0.000988935871403,-0.108226115926,,,,,"",,,0,-7.733652991e-05,-3.86682649549e-05,-0.000560689841847,0,0.000232072406591,3.86787344318e-05,-6.57317294791e-05,-0.000440237643295,-7.19822157162e-05,-5.49125287266e-05,-1.70696869896e-05,0.000241783971464,10.3428451012,"test",517.381431667,-0.000312016738109,0.999934268271,0.999687983262,26.2,79.3,0.756620428752,1010649,0.443253467844,517.509765518,516.998234482,0.433532869643,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:50:00.000+09:00",517.15,517.18,517.15,517.18,7,-7.733652991e-05,-0.000386563067765,-7.733652991e-05,44.3894581628,517.259766439,517.301759324,-0.0419928846522,-0.0311200634168,-0.0108728212354,517.252,517.449,0.121122969598,0.000208452761797,0.000995328961869,-0.397803154317,,,,,"",,,0,-0.000116013766967,-5.80068834835e-05,-0.000386712556557,0,-0.000135338927342,5.80023974324e-05,-0.000139197141819,-0.000519857995668,-8.11958789053e-05,-6.01725964206e-05,-2.10232824847e-05,0.000234198866155,8.19457731056,"test",517.384431667,-0.000395125276592,0.999860802858,0.999604874723,27.4,78.1,0.089628681178,1010642,0.425736235595,517.509417948,516.994582052,0.360149611685,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:51:00.000+09:00",517.12,517.12,517.12,517.12,5,-0.000116013766967,-0.000386607902266,-1.93374973411e-05,42.09769416,517.23826391,517.28829567,-0.050031760143,-0.0349024027621,-0.015129357381,517.2515,517.4474,0.116757043198,0.000206459391293,0.000999130409063,-0.403863287107,,,,,"",,,0,0.00013536509901,0.00013536509901,-0.000618811881188,1,-0.000116013766967,0,-0.000254228358932,-0.000632721316215,-9.67507737915e-05,-6.74938172224e-05,-2.9256956569e-05,0.000225783267323,7.85809955098,"test",517.384931667,-0.000512059108126,0.999745771641,0.999487940892,24.4,77.3,0.0646830530401,1010637,0.440491591203,517.509900851,516.993099149,0.245550373979,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:52:00.000+09:00",517.17,517.19,517.17,517.19,37,0.00013536509901,-1.93348801237e-05,0.000116024984047,45.6248297298,517.230838693,517.281014509,-0.0501758163236,-0.0379570854744,-0.0122187308493,517.2545,517.4384,0.113417254398,0.000208587286852,0.000982283466093,-0.235953817696,,,,,"",,,0,-0.00013534677778,0,-0.000599392873025,0,9.66893564356e-05,3.86757425744e-05,-0.000124696836857,-0.000480057143034,-9.70162151698e-05,-7.33909887553e-05,-2.36252264144e-05,0.000219295141821,9.85938048055,"test",517.388598333,-0.000383847525773,0.999875303163,0.999616152474,22,79.1,0.467762326169,1010674,0.453855878635,517.508545272,517.000454728,0.373054122195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:53:00.000+09:00",517.16,517.19,517.12,517.12,144,-0.00013534677778,7.73574688635e-05,0.000116040691603,42.8160506453,517.213786587,517.269087509,-0.0553009222621,-0.0414258528319,-0.0138750694301,517.2575,517.425,0.110316021941,0.000208586755419,0.000951476800338,0.336887298651,,,,,"",,,0,0.000154702970297,0.000116027227723,-0.000464108910891,1,-5.80057619058e-05,0.00013534677778,-0.000265825048453,-0.000589457409287,-0.000106940211676,-8.01087810023e-05,-2.6831430674e-05,0.000213327703321,11.2181016845,"test",517.390598333,-0.000523005895749,0.999734174952,0.999476994104,50.6,83.75,1.71940298507,1010530,0.373134328358,517.503579256,517.011420744,0.22061846557,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:54:00.000+09:00",517.11,517.35,517.1,517.2,502,0.000154702970297,-3.86682649549e-05,0.000290107339716,46.8436659127,517.211665573,517.263969916,-0.0523043423304,-0.0436015507316,-0.00870279159882,517.265,517.4152,0.120293448945,0.000210972277975,0.000884911113155,1.97186827719,,,,,"",,,0,-9.66744006189e-05,-9.66744006189e-05,-0.000676720804331,0,-1.93378712872e-05,0.000483446782178,-0.000125660928151,-0.000415913564193,-0.000101129818891,-8.43030756605e-05,-1.68267432305e-05,0.000232585941503,12.4670336182,"test",517.395598333,-0.000378044061379,0.999874339072,0.999621955939,139,108.75,4.61609195402,1011032,0.51908045977,517.493866773,517.036133227,0.357995988204,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:55:00.000+09:00",517.16,517.16,517.15,517.15,62,-9.66744006189e-05,-5.80068834835e-05,-0.000135338927342,44.7234791717,517.202178562,517.2555277,-0.0533491376282,-0.0455510681109,-0.00779806951724,517.2615,517.407,0.115272488306,0.00019934135516,0.000903235080892,-0.22334550355,,,,,"",,,0,7.73469979698e-05,3.86734989848e-05,-0.000618775983757,1,-7.73395204952e-05,1.93348801237e-05,-0.00021555828145,-0.000496707620886,-0.000103159890995,-8.80809593173e-05,-1.50789316779e-05,0.000222899522975,10.3754985407,"test",517.398098333,-0.000479511490538,0.999784441719,0.999520488509,150,106.6,0.581613508443,1010970,0.451219512195,517.495104366,517.027895634,0.261348638898,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:58:00.000+09:00",517.15,517.19,517.14,517.19,18,7.73469979698e-05,0.00013536509901,-5.80023974324e-05,46.7980370973,517.200304937,517.250673796,-0.0503688588713,-0.046514626263,-0.00385423260826,517.26,517.3966,0.110610167713,0.000200183259502,0.000908757347279,-0.437249473167,,,,,"",,,0,0,1.93352539686e-05,-0.000618728126994,1,0,9.66837474622e-05,-0.000135328461509,-0.000399306837347,-9.73894678382e-05,-8.99372112048e-05,-7.45225663346e-06,0.000213867568424,9.13888948204,"test",517.396433333,-0.000398984840316,0.999864671538,0.99960101516,152.6,105.5,0.170616113744,1010988,0.464454976303,517.495031913,517.024968087,0.3510840524,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T09:59:00.000+09:00",517.19,517.19,517.19,517.19,1,0,0,-7.7335034704e-05,46.7980370973,517.198719562,517.246179441,-0.0474598785476,-0.0467036767199,-0.000756201827649,517.258,517.3868,0.102709441448,0.000200120323508,0.000915186986561,-0.518749470392,,,,,"",,,0,-1.93352539688e-05,0.000154682031748,-0.00081208066668,1,0,0,-0.00013146244234,-0.000380373059382,-9.17648805034e-05,-9.03027450645e-05,-1.46213543891e-06,0.000198591313536,6.25034197037,"test",517.400433333,-0.000406712711811,0.999868537558,0.999593287288,145.4,104.95,0.00952834683182,1010988,0.46117198666,517.494693895,517.021306105,0.356354554566,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:00:00.000+09:00",517.15,517.18,517.14,517.18,63,-1.93352539688e-05,0.000116027227723,-0.000154661098867,46.2942795444,517.195839629,517.24127726,-0.0454376303903,-0.046450467454,0.00101283706367,517.254,517.3766,0.0989444813445,0.000199634481913,0.000924555576476,-0.219471702955,,,,,"",,,0,-5.80068834835e-05,5.80068834837e-05,-0.000908774507908,1,-7.73410158744e-05,7.73410158742e-05,-0.000143063175925,-0.00037999399277,-8.78565110606e-05,-8.98148951119e-05,1.95838405133e-06,0.00019131536669,10.3915563938,"test",517.4005,-0.000426168896242,0.999856936824,0.999573831104,129.2,106.85,0.589611605054,1010925,0.411792232101,517.493115035,517.014884965,0.345262762385,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:01:00.000+09:00",517.19,517.2,517.15,517.15,64,-5.80068834835e-05,-9.66744006189e-05,-0.000367263308463,44.7383849448,517.188787379,517.234515981,-0.0457286025704,-0.0463060944773,0.000577491906856,517.2445,517.3654,0.0954484469628,0.00019633911656,0.000927180437926,-0.229928819771,,,,,"",,,0,3.86734989848e-05,-0.000212704244417,-0.000850816977666,0,1.9335627828e-05,9.66781391393e-05,-0.000182698897717,-0.000416340172729,-8.84242532542e-05,-8.95409348879e-05,1.11668163368e-06,0.000184566270836,10.4072462644,"test",517.401,-0.000485116959573,0.999817301102,0.99951488304,41.6,109.7,0.583409298086,1010861,0.368732907931,517.484289491,517.004710509,0.302952165249,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:02:00.000+09:00",517.17,517.17,517.17,517.17,1,3.86734989848e-05,3.86734989848e-05,-0.000463848785296,46.0403970245,517.185897013,517.22973702,-0.0438400069557,-0.045812876973,0.00197287001722,517.2325,517.3546,0.0900592721797,0.000193669263122,0.000886443806876,-0.54624656845,,,,,"",,,0,5.80080051049e-05,-0.00036738403233,-0.000754104066361,0,3.86734989848e-05,0,-0.000120835407675,-0.000356815228859,-8.47690449093e-05,-8.85837867103e-05,3.814741801e-06,0.000174138624011,6.25030337375,"test",517.401833333,-0.000448072114163,0.999879164592,0.999551927886,29.4,109.6,0.00912408759124,1010862,0.368156934307,517.461748773,517.003251227,0.3636852029,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:04:00.000+09:00",517.2,517.24,517.19,517.2,158,5.80080051049e-05,1.93352539686e-05,-0.000463821892393,48.0187952921,517.188066703,517.227534278,-0.0394675744147,-0.0445438164613,0.00507624204658,517.2205,517.3444,0.088626467024,0.000193669826997,0.000807221826056,0.220545017368,,,,,"",,,0,0.000135344160866,-0.000541376643465,-0.000850734725445,0,5.80080051049e-05,9.66800085078e-05,-3.96349332636e-05,-0.000279117740523,-7.63100820084e-05,-8.61249351534e-05,9.81485314498e-06,0.00017135821157,11.3110369171,"test",517.401833333,-0.000390090100827,0.999960365067,0.999609909899,57.4,114.15,1.38414367061,1011020,0.393342093736,517.429255838,517.011744162,0.450899576815,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:06:00.000+09:00",517.28,517.28,517.23,517.27,124,0.000135344160866,0.000154682031748,3.86660222329e-05,52.4038800906,517.200671826,517.230679887,-0.0300080608921,-0.0416366653475,0.0116286044554,517.2215,517.3354,0.088010290808,0.000179487570199,0.000810104722903,0.0210246876153,,,,,"",,,0,-0.000115993581688,-0.000502638853983,-0.00102460997158,0,0.00015467904099,9.66744006186e-05,9.37702705706e-05,-0.000126417020757,-5.80123743733e-05,-8.04930990536e-05,2.24807246803e-05,0.000170143814271,11.0688621379,"test",517.395666667,-0.000242883106224,1.00009377027,0.999757116894,82,119.85,1.0346266166,1011144,0.430538172716,517.43100179,517.01199821,0.615750801001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:08:00.000+09:00",517.29,517.31,517.21,517.21,19,-0.000115993581688,5.80068834837e-05,-0.000599010666254,48.618001745,517.202106929,517.229148043,-0.0270411137062,-0.0387175550192,0.011676441313,517.206,517.3252,0.0888666986074,0.000135541774779,0.000613076296334,-0.520157507478,,,,,"",,,0,-0.000328686606988,-0.000522031669921,-0.000599369695095,0,3.86645272294e-05,0.000193322636147,7.73386232944e-06,-0.000222683913329,-5.22826583133e-05,-7.48584811184e-05,2.25758228051e-05,0.00017181937435,9.19298971614,"test",517.386,-0.0003401715547,1.00000773386,0.999659828445,73.2,80.1,0.23720349563,1011125,0.124219725343,517.364543369,517.047456631,0.512614844801,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:09:00.000+09:00",517.2,517.2,517.04,517.04,254,-0.000328686606988,-0.000212704244417,-0.000695786625435,39.8365340104,517.177167402,517.215137077,-0.0379696751563,-0.0385679790466,0.000598303890327,517.188,517.31,0.0946619344212,0.00014412367452,0.000571279621727,1.49733564741,,,,,"",,,0,-0.000116045180257,-0.000212749497138,0.000483521584403,0,-1.93345062933e-05,0.000309352100694,-0.000286162865341,-0.000521930757186,-7.34366299635e-05,-7.45938013435e-05,1.15717138002e-06,0.000183084354056,11.7854621225,"test",517.375166667,-0.000647821326304,0.999713837135,0.999352178674,111.2,79.5,3.19496855346,1010871,0.132704402516,517.335729483,517.040270517,-0.000915583993828,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:10:00.000+09:00",517.04,517.07,516.9,516.98,230,-0.000116045180257,-0.00036738403233,-0.000773126135529,37.2773470492,517.146833955,517.197719516,-0.0508855603364,-0.0410314953046,-0.00985406503179,517.168,517.2958,0.10004322482,0.000145210296787,0.000567097818266,1.16381441848,,,,,"",,,0,-0.000116058648304,0,0.00032883283686,0,0,0.000328794677395,-0.000363518237787,-0.000610482435775,-9.84284891802e-05,-7.93676647155e-05,-1.90608244648e-05,0.000193514690742,11.686091908,"test",517.3655,-0.00074512119575,0.999636481762,0.999254878804,157,90.95,2.52886201209,1010641,-0.00989554700385,517.314642422,517.021357578,-0.141015052568,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:11:00.000+09:00",516.94,516.96,516.88,516.92,130,-0.000116058648304,-0.000541376643465,-0.000773215804531,34.8652335922,517.111936424,517.1771477,-0.0652112759579,-0.0458674514353,-0.0193438245227,517.148,517.2784,0.100040137333,0.000145212686612,0.000642308646408,0.282850590468,,,,,"",,,0,0.000174108179215,-0.000232144238954,0.000444943124662,0,-7.73724322023e-05,0.000154744864405,-0.000440879593463,-0.000692857076576,-0.000126153516904,-8.87322050516e-05,-3.74213118523e-05,0.000193531179549,11.115437455,"test",517.352333333,-0.000835665184977,0.999559120407,0.999164334815,151.4,96.45,1.34784862623,1010511,-0.066355624676,517.314084316,516.981915684,-0.186398347474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:12:00.000+09:00",516.95,517.07,516.95,517.01,185,0.000174108179215,-0.000502638853983,-0.000367362722351,41.0292698173,517.096253897,517.164766389,-0.068512491605,-0.0503964594692,-0.0181160321358,517.1385,517.2634,0.103608698952,0.000145154558616,0.000675318983752,0.683568392047,,,,,"",,,0,-0.000135393899538,-0.000251445813427,0.000270787799076,0,5.80360597386e-05,0.000232144238954,-0.000248482756554,-0.000489885810594,-0.000132516762935,-9.74767595776e-05,-3.50400033574e-05,0.000200399796816,11.4684284968,"test",517.341166667,-0.000640132059856,0.999751517243,0.99935986794,163.6,103.25,1.79176755448,1010696,0.0513317191283,517.313116723,516.963883277,0.132051278682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:13:00.000+09:00",516.99,516.99,516.94,516.94,20,-0.000135393899538,-0.000522031669921,-0.000270751141023,38.0158654191,517.072214836,517.148117027,-0.0759021905694,-0.0554976056893,-0.0204045848802,517.1315,517.2506,0.101208077598,0.000139459171474,0.000748846001514,-0.708455096616,,,,,"",,,0,-1.93446047899e-05,-0.000116067628739,0.000444925910164,0,-3.86839712965e-05,9.67099282411e-05,-0.000370311999946,-0.000600482628729,-0.000146829787924,-0.000107357924883,-3.94718630405e-05,0.000195783026266,9.24375580552,"test",517.328666667,-0.000751295436943,0.999629688,0.999248704563,163.8,104.2,0.191938579655,1010676,0.0417466410749,517.325125928,516.937874072,0.00548978134735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:14:00.000+09:00",516.94,516.96,516.93,516.93,14,-1.93446047899e-05,-0.000212749497138,-0.000560689841847,37.59111339,517.05033563,517.13196021,-0.0816245793242,-0.0607230004162,-0.0209015789079,517.117,517.238,0.096121786341,0.000123285790506,0.000803902092525,-0.731758707535,,,,,"",,,0,9.67248950536e-05,-0.000154759832085,0.000464279496257,0,0,5.80338143693e-05,-0.000361620290959,-0.000595470557074,-0.000157902577378,-0.000117468516852,-4.04340605264e-05,0.000185947393924,8.88710296731,"test",517.315666667,-0.00074551514968,0.999638379709,0.99925448485,115.8,101.9,0.137389597645,1010662,0.00637880274779,517.324855719,516.909144281,0.0501687402958,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:15:00.000+09:00",516.99,516.99,516.98,516.98,17,9.67248950536e-05,0,-0.000386712556557,41.132711679,517.039514764,517.120703898,-0.0811891337124,-0.0648162270755,-0.016372906637,517.107,517.2268,0.0935416587452,0.000125619867456,0.00082739247614,-0.713177827409,,,,,"",,,0,-0.000348175944911,-0.000290146620759,0.000367519052961,0,0.000116069874064,1.93449790107e-05,-0.00024559713947,-0.00047716011622,-0.000157045018593,-0.000125374728375,-3.16702902181e-05,0.000180938641234,9.08133130961,"test",517.3035,-0.00062535822781,0.999754402861,0.999374641772,73.2,102.4,0.166015625,1010679,0.01806640625,517.320925221,516.893074779,0.203167303846,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:16:00.000+09:00",516.94,516.97,516.78,516.8,426,-0.000348175944911,-0.000232144238954,-0.000618811881188,33.7150943026,517.002666339,517.096948054,-0.0942817146865,-0.0707093245977,-0.0235723900888,517.091,517.212,0.101145825978,0.000143475322601,0.000975082349106,2.21498629365,,,,,"",,,0,0.00015479876161,0.000135448916409,0.000715944272446,1,-7.73724322023e-05,0.000367519052962,-0.000562763614142,-0.000796578578997,-0.000182433658449,-0.000136821448525,-4.56122099242e-05,0.000195715607542,12.3020998409,"test",517.288333333,-0.000944025414582,0.999437236386,0.999055974585,132.4,123.45,3.45078979344,1010253,-0.15552855407,517.343103153,516.838896847,-0.0771447044011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:17:00.000+09:00",516.89,516.89,516.88,516.88,17,0.00015479876161,-0.000251445813427,-0.000599392873025,38.9817954514,516.983794595,517.080877827,-0.0970832329461,-0.0759841062674,-0.0210991266788,517.0755,517.1988,0.100349695551,0.00014465924768,0.00101997671083,-0.76806579301,,,,,"",,,0,0,-0.00021281535366,0.000677139761647,0,0.000174148606811,1.93498452012e-05,-0.000378087919462,-0.000616397408501,-0.000187825477763,-0.000147005313162,-4.08201646006e-05,0.000194145054076,9.08113788183,"test",517.274333333,-0.000762329208937,0.999621912081,0.999237670791,98.8,122.45,0.138832176399,1010270,-0.164965291956,517.339202484,516.811797516,0.129317105532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:18:00.000+09:00",516.88,516.88,516.88,516.88,16,0,-0.000116067628739,-0.000464108910891,38.9817954514,516.967826195,517.065997988,-0.0981717930305,-0.08042164362,-0.0177501494105,517.0635,517.1856,0.0931818601542,0.000142724093713,0.0010678123616,-0.719212121949,,,,,"",,,0,-5.80405509982e-05,-0.000328896455657,0.000754527162978,0,0,0,-0.000354888712895,-0.000590890388286,-0.000189931498666,-0.000155590550263,-3.43409484029e-05,0.000180277550213,9.02052037199,"test",517.260333333,-0.000735284167031,0.999645111287,0.999264715833,98,116.05,0.137871607066,1010270,-0.112020680741,517.339563399,516.787436601,0.167648806422,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:19:00.000+09:00",516.86,516.86,516.85,516.85,20,-5.80405509982e-05,-0.000154759832085,-0.000676720804331,37.679731061,516.949699088,517.049998137,-0.100299049016,-0.0843971246993,-0.0159019243172,517.046,517.171,0.0886688701432,0.00013687669361,0.00109663981031,-0.662793175409,,,,,"",,,0,-3.86959465996e-05,-0.000270871626197,0.000290219599497,0,-3.86937006654e-05,1.93468503327e-05,-0.000379076523172,-0.000620684454465,-0.000194058332237,-0.000163291331526,-3.07670007104e-05,0.000171556293205,9.24358170576,"test",517.2445,-0.000762695398404,0.999620923477,0.999237304602,99.2,91.95,0.217509516041,1010250,-0.425231103861,517.329506614,516.762493386,0.1543290517,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:20:00.000+09:00",516.84,516.93,516.83,516.83,193,-3.86959465996e-05,-0.000290146620759,-0.000618775983757,36.7973015583,516.931283844,517.033701979,-0.102418135057,-0.0880013267708,-0.0144168082859,517.03,517.1562,0.0894782365616,0.000136127081171,0.00113781723479,0.855312202295,,,,,"",,,0,7.73948880677e-05,-9.67436100847e-05,0.000464369328406,0,-1.93479732998e-05,0.000193479732998,-0.000386824749047,-0.00063075720643,-0.00019816600247,-0.000170271320881,-2.78946815894e-05,0.000173128952579,11.5104142144,"test",517.230166667,-0.000773672327052,0.999613175251,0.999226327673,134.4,98.5,1.95939086294,1010057,-0.46345177665,517.324142822,516.735857178,0.160029100264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:21:00.000+09:00",516.86,516.9,516.86,516.87,46,7.73948880677e-05,0.000135448916409,-0.000618728126994,39.8322457284,516.92185556,517.021575907,-0.0997203462271,-0.090345130662,-0.00937521556504,517.014,517.1428,0.08808693395,0.000136128986326,0.00113109892734,-0.491648567679,,,,,"",,,0,-0.000193472246406,-0.000212819471047,0.000444986166734,0,5.80461660507e-05,7.73948880676e-05,-0.000278522438464,-0.000527513870443,-0.00019293119397,-0.00017479275381,-1.81384401591e-05,0.000170423769903,10.076474847,"test",517.214833333,-0.000666711994919,0.999721477562,0.999333288005,58.4,99.9,0.46046046046,1010103,-0.442942942943,517.30639699,516.72160301,0.253759435419,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:22:00.000+09:00",516.87,516.87,516.77,516.77,301,-0.000193472246406,-0.00021281535366,-0.00081208066668,35.2721709161,516.898493166,517.002940654,-0.104447487785,-0.0931656020867,-0.0112818856986,516.993,517.1338,0.0889378672393,0.000140394328051,0.00115696691332,1.61205679007,,,,,"",,,0,-0.000116105811096,-5.80529055478e-05,0.000464423244383,0,0,0.000193472246406,-0.000431340463024,-0.000703492983827,-0.00020211600477,-0.000180284463275,-2.18315414954e-05,0.000172103386883,11.9547145949,"test",517.198333333,-0.000828180034094,0.999568659537,0.999171819966,115.2,114.9,2.61966927763,1009802,-0.516100957354,517.292071898,516.693928102,0.127179949525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:23:00.000+09:00",516.85,516.87,516.62,516.71,282,-0.000116105811096,-0.000328896455657,-0.000908774507908,32.8426986565,516.869494218,516.981241346,-0.111747128746,-0.0968819074186,-0.0148652213278,516.9695,517.124,0.100442305294,0.000141242725838,0.00120028878154,1.29816477774,,,,,"",,,0,0,0.000367711095198,0.000677362543786,1,0.000154807748128,0.000483774212899,-0.000501963848931,-0.000800581678669,-0.000216266626824,-0.000187497643588,-2.87689832358e-05,0.000194388158336,11.8893957225,"test",517.183833333,-0.00091617970786,0.999498036151,0.999083820292,168.4,125.85,2.24076281287,1009520,-0.558204211363,517.279756346,516.659243654,0.0817974335418,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:24:00.000+09:00",516.71,516.71,516.71,516.71,25,0,-0.000270871626197,-0.000850816977666,32.8426986565,516.844956646,516.961149395,-0.116192749115,-0.100744075758,-0.0154486733571,516.9475,517.114,0.0932678549155,0.0001415503004,0.00123121722349,-0.813448082076,,,,,"",,,0,0.000135472508757,0.00112248650113,0.000580596466103,1,0,0,-0.00045942769817,-0.000781259064732,-0.000224870331743,-0.000194972181219,-2.98981505236e-05,0.000180503289883,9.46643502343,"test",517.169666667,-0.000888812117751,0.999540572302,0.999111187882,169.4,123.9,0.201775625504,1009520,-0.541162227603,517.265737333,516.629262667,0.126850819331,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:25:00.000+09:00",516.77,516.78,516.77,516.78,29,0.000135472508757,-9.67436100847e-05,-0.000754104066361,38.5679061218,516.834963316,516.947730921,-0.112767605539,-0.103148781714,-0.00961882382493,516.928,517.1052,0.0916058652787,0.000145834773668,0.0011954178945,-0.800415243136,,,,,"",,,0,-3.87011881264e-05,0.00071597198034,0.000445063663455,1,0.00011611929322,1.93532155367e-05,-0.000286306797078,-0.000628885572994,-0.000218212015827,-0.000199599020307,-1.86129955202e-05,0.000177262791282,9.61497980598,"test",517.157,-0.000728985588515,0.999713693203,0.999271014411,136.6,125.3,0.231444533121,1009549,-0.523942537909,517.236972491,516.619027509,0.260496477094,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:26:00.000+09:00",516.72,516.76,516.59,516.76,112,-3.87011881264e-05,-0.000212819471047,-0.000850734725445,37.5820907878,516.823430498,516.933824927,-0.11039442917,-0.104597911205,-0.00579651796473,516.906,517.0978,0.0986340177588,0.000144174791123,0.0011239005633,-0.0915865634535,,,,,"",,,0,-3.87026859664e-05,0.000754702376345,0.000445080888614,1,-0.000116103564379,0.000328960099075,-0.000282449807122,-0.000653261336637,-0.00021362804623,-0.000202411005506,-1.12170407244e-05,0.000190870070746,10.9660946992,"test",517.144,-0.000742539795492,0.999717550193,0.999257460205,149.8,123,0.910569105691,1009437,-0.643495934959,517.196475472,516.615524528,0.248687903232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:27:00.000+09:00",516.74,516.74,516.74,516.74,1,-3.87026859664e-05,-5.80529055478e-05,-0.00102460997158,36.5752935584,516.810595037,516.919467525,-0.108872488378,-0.10545282664,-0.00341966173788,516.8795,517.09,0.0930173022046,0.000138308262664,0.000952361296866,-0.941791252628,,,,,"",,,0,0.000309633471378,0.000793435770407,0.0003483376553,1,-3.87026859664e-05,0,-0.000269888823217,-0.00067686476242,-0.000210691040712,-0.000204073279869,-6.61776084275e-06,0.000180007938624,6.24947318575,"test",517.130666667,-0.00075545058889,0.999730111177,0.999244549411,89.8,116.85,0.00855798031665,1009436,-0.730851519042,517.125628015,516.633371985,0.216610886955,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:28:00.000+09:00",516.81,516.92,516.77,516.9,198,0.000309633471378,0.000367711095198,-0.000599369695095,48.468712969,516.824349646,516.918025486,-0.093675839741,-0.10309742926,0.00942158951903,516.864,517.0868,0.0992303520471,0.000158045442052,0.000752871873886,0.591446547383,,,,,"",,,0,0.000754497968659,0.000522344747533,0.000135422712324,1,0.000135464643728,0.000290281379417,6.96508172362e-05,-0.000361254628817,-0.000181226232813,-0.000199453335771,1.82271029581e-05,0.000191972048843,11.5361262336,"test",517.12,-0.000425433168317,1.00006965082,0.999574566832,73,125.8,1.57392686804,1009634,-0.592607313196,517.058566184,516.669433816,0.592513506816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:29:00.000+09:00",516.97,517.4,516.97,517.29,585,0.000754497968659,0.00112248650113,0.000483521584403,65.4671764265,516.895988162,516.945579154,-0.049590991496,-0.0923961417072,0.0428051502112,516.8765,517.0916,0.127856755472,0.000219891942487,0.00100403936589,2.83671169694,,,,,"",,,0,-0.000270641226391,-0.00023197819405,-0.000753929130662,0,0.000135422712324,0.000831882375701,0.000799997678362,0.000383684438115,-9.58669054031e-05,-0.000178615750753,8.27488453503e-05,0.000247166493596,12.6202187974,"test",517.115166667,0.000338093609708,1.00079999768,1.00033809361,185,142.35,4.1095890411,1010219,-0.229012996136,517.135982177,516.617017823,1.29677919566,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:30:00.000+09:00",517.25,517.25,517.06,517.15,154,-0.000270641226391,0.00071597198034,0.00032883283686,58.0628563349,516.935066907,516.960721439,-0.0256545321416,-0.0790478197941,0.0533932876525,516.885,517.0902,0.13515270151,0.000227279049792,0.00109345450818,0.0998172250231,,,,,"",,,0,0,3.86734989848e-05,-0.000270714492894,1,-7.73260646831e-05,0.000367298807246,0.000512686574383,0.000115647134678,-4.96075261368e-05,-0.000152852788928,0.000103245262791,0.000261341393232,11.2852981265,"test",517.108166667,8.08986127661e-05,1.00051268657,1.00008089861,210,138.55,1.1115120895,1010065,-0.207867195958,517.167595117,516.602404883,0.968868682279,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:32:00.000+09:00",517.14,517.15,517.14,517.15,7,0,0.000754702376345,0.000444943124662,58.0628563349,516.968133536,516.974742073,-0.00660853655472,-0.0645599631462,0.0579514265915,516.8965,517.0888,0.126213222831,0.000225294302192,0.00118079236759,-0.796587323296,,,,,"",,,0,0,3.86734989848e-05,-0.000464081987818,1,-1.93367494924e-05,1.93367494924e-05,0.000490427000376,0.000118354913121,-1.2778761587e-05,-0.00012483798346,0.000112059221873,0.000244055347251,8.19451931801,"test",517.101666667,9.34696916466e-05,1.000490427,1.00009346969,189,132.4,0.0528700906344,1010065,-0.168429003021,517.201673721,516.591326279,0.915337203928,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:33:00.000+09:00",517.15,517.15,517.15,517.15,11,0,0.000793435770407,0.000270787799076,58.0628563349,516.996112992,516.987724142,0.00838885071767,-0.0499702003734,0.0583590510911,516.9035,517.0872,0.117197992629,0.000222606730935,0.00124303545393,-0.708477085344,,,,,"",,,0,3.86734989848e-05,0.000154693995939,-0.000812143478681,1,0,0,0.00047687817939,0.00012144953501,1.62213104857e-05,-9.66261246707e-05,0.000112847435156,0.000226622822447,8.6464040138,"test",517.1005,9.57260725913e-05,1.00047687818,1.00009572607,191,123.7,0.0889248181083,1010065,-0.255052546483,517.224764688,516.582235312,0.883640046535,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:34:00.000+09:00",517.27,517.27,517.17,517.17,11,3.86734989848e-05,0.000522344747533,0.000444925910164,58.8924008533,517.02286484,517.001226057,0.0216387826182,-0.0356484037751,0.0572871863933,516.915,517.0854,0.117398136012,0.000220000311538,0.0013212876612,-0.704297132326,,,,,"",,,0,0,0.000193360017016,-0.000889456078272,1,0.000232040993909,0.000193367494924,0.000493311279417,0.000163609338032,4.18407537525e-05,-6.89297596054e-05,0.000110770513358,0.000227001055769,8.64644267976,"test",517.1,0.000135370334558,1.00049331128,1.00013537033,153.6,123.25,0.0892494929006,1010076,-0.243407707911,517.256496706,516.573503294,0.873356456663,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:35:00.000+09:00",517.25,517.25,517.17,517.17,35,0,-0.00023197819405,0.000464279496257,58.8924008533,517.045501018,517.013727831,0.0317731875816,-0.0221640855038,0.0539372730854,516.927,517.082,0.114726840583,0.000219857723463,0.00138964019422,-0.562614042165,,,,,"",,,0,0,-0.000328712028927,-0.00087012007657,0,0.000154688013613,0.000154688013613,0.000470085718099,0.000170185773243,6.14366409142e-05,-4.28564795014e-05,0.000104293120416,0.000221835838472,9.80377494626,"test",517.099333333,0.000136659752027,1.00047008572,1.00013665975,43.6,124.3,0.281576830249,1010076,-0.23572003218,517.286171268,516.567828732,0.838278728591,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:36:00.000+09:00",517.17,517.17,517.17,517.17,5,0,3.86734989848e-05,0.000367519052961,58.8924008533,517.064654708,517.025303547,0.0393511608426,-0.0098610362345,0.0492121970771,516.9365,517.0772,0.106532066255,0.0002192509183,0.00144706381901,-0.745837444486,,,,,"",,,0,0,-0.000193360017016,-0.000928128081675,0,0,0,0.000451699580122,0.000179470299599,7.6089411301e-05,-1.90673013409e-05,9.5156712642e-05,0.000205990421439,7.85819619829,"test",517.0985,0.000138271528539,1.00045169958,1.00013827153,13.8,123.7,0.0404203718674,1010076,-0.243734842361,517.310520053,516.562479947,0.812149038755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:38:00.000+09:00",517.18,517.18,517.17,517.17,2,0,3.86734989848e-05,0.000715944272446,58.8924008533,517.080861676,517.036021803,0.044839873103,0.001079145633,0.04376072747,516.955,517.0718,0.0996369186657,0.000202647583446,0.00147675017624,-0.69268269514,,,,,"",,,0,0.00011601601021,-0.000135352011911,-0.000522072045942,0,1.93360017016e-05,1.93360017016e-05,0.000415896934936,0.000189915597795,8.67023862618e-05,2.0866361796e-06,8.46157500822e-05,0.000192657962886,6.94248515417,"test",517.099166667,0.000136982106914,1.00041589693,1.00013698211,12.8,102.5,0.019512195122,1010076,-0.0863414634146,517.336706694,516.573293306,0.781629852921,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:39:00.000+09:00",517.24,517.24,517.23,517.23,101,0.00011601601021,0.000154693995939,0.000677139761647,61.9309928468,517.103806033,517.050390558,0.053415475323,0.011546411571,0.041869063752,516.9725,517.0714,0.0975199959039,0.000201682918422,0.0015400787701,-0.039648866631,,,,,"",,,0,7.73350347041e-05,-0.000425342690873,-0.00119869303791,0,0.000135352011911,1.93360017016e-05,0.000498092258293,0.000306727465491,0.000103272190946,2.23235534888e-05,8.09486374573e-05,0.000188542806689,10.8636273088,"test",517.100833333,0.000249790095742,1.00049809226,1.0002497901,30.8,106.7,0.946579194002,1010177,-0.043580131209,517.370589186,516.574410814,0.823419988616,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:40:00.000+09:00",517.18,517.27,517.18,517.27,2,7.73350347041e-05,0.000193360017016,0.000754527162978,63.8494772896,517.129374336,517.066657924,0.0627164118164,0.0217804116201,0.0409360001963,516.992,517.0664,0.0969828533393,0.000201737891843,0.00160878838678,-0.721044393469,,,,,"",,,0,-0.000521971117598,-0.00040597753591,-0.000966613180737,0,-9.66687933802e-05,0.000174003828084,0.000537725922258,0.000393759873007,0.000121245020621,4.21064659077e-05,7.91385547128e-05,0.000187489808687,6.94267830877,"test",517.104333333,0.0003203737737,1.00053772592,1.00032037377,29,106,0.0188679245283,1010179,-0.0429245283019,517.407865363,516.576134637,0.834242792078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:41:00.000+09:00",517.18,517.2,517,517,109,-0.000521971117598,-0.000328712028927,0.000290219599497,46.7305634803,517.109470592,517.0617203,0.0477502918404,0.0269743876642,0.0207759041763,516.9995,517.0584,0.109341220958,0.000235297498986,0.00158889839628,-0.0101483879171,,,,,"",,,0,0.000135396518375,1.93423597679e-05,-0.000793036750483,1,-0.000173990372533,0.000386645272295,9.67118923834e-07,-0.000112946622664,9.23603323799e-05,5.21748310719e-05,4.01855013081e-05,0.000211491723323,10.9394085019,"test",517.1035,-0.000200153354212,1.00000096712,0.999799846646,43.8,110.45,0.986871887732,1010070,-0.0814848347669,517.410229838,516.588770162,0.500608672604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:42:00.000+09:00",517.07,517.07,517.07,517.07,1,0.000135396518375,-0.000193360017016,0.000464369328406,50.4404861397,517.103398193,517.062333611,0.0410645819807,0.0297924265275,0.0112721554532,517.0115,517.0522,0.106531133747,0.000236384881808,0.00156356980903,-0.696013571576,,,,,"",,,0,5.80192237027e-05,-0.000116038447406,-0.000483493530857,0,0.000135396518375,0,0.00011315028776,3.44259245006e-05,7.94178389399e-05,5.76177819782e-05,2.18000569617e-05,0.000206028456005,6.25011036826,"test",517.101,-5.99496036556e-05,1.00011315029,0.999940050396,43,100.85,0.00991571641051,1010071,0.00694100148736,517.415691786,516.607308214,0.572366636338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:43:00.000+09:00",517.1,517.1,517.1,517.1,2,5.80192237027e-05,-0.000135352011911,0.000444986166734,51.9838970311,517.102875394,517.065123714,0.0377516801591,0.0313842772538,0.00636740290531,517.023,517.0478,0.101064624193,0.000236200589359,0.00154927220499,-0.66831778877,,,,,"",,,0,-0.000174047573003,-0.000212724811449,-0.000560819957455,0,5.80192237027e-05,0,0.000148929544721,0.000100957783787,7.3006536761e-05,6.06928587387e-05,1.23136780223e-05,0.000195445028415,6.94234992375,"test",517.099,1.93386566227e-06,1.00014892954,1.00000193387,43,98.65,0.0202736948809,1010073,-0.0152052711607,517.423504682,516.622495318,0.596128714012,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:44:00.000+09:00",517.11,517.11,516.92,517.01,24,-0.000174047573003,-0.000425342690873,0.000464423244383,47.2317039795,517.088586872,517.061040476,0.0275463960521,0.0306167010134,-0.00307030496133,517.035,517.044,0.107417151037,0.000235349875496,0.00148339678494,-0.441629608135,,,,,"",,,0,9.67099282412e-05,-0.000174077870834,-0.000406181698613,0,1.93386192227e-05,0.000367433765229,-4.83526260313e-05,-6.57584267487e-05,5.32801997101e-05,5.92187791599e-05,-5.93857944978e-06,0.000207766099373,9.42619663539,"test",517.095333333,-0.000165024373326,0.999951647374,0.999834975627,27.6,84.8,0.283018867925,1010049,0.145636792453,517.418484028,516.651515972,0.467404118357,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:45:00.000+09:00",517.15,517.18,516.99,517.06,223,9.67099282412e-05,-0.00040597753591,0.000677362543786,49.9681326495,517.084188892,517.060963404,0.0232254880361,0.029138458418,-0.00591297038185,517.0525,517.0436,0.113315925963,0.000233613541769,0.00136666960628,1.05337500173,,,,,"",,,0,-9.67005763354e-05,-0.000174061037404,-0.000541523227478,0,0.000270787799076,0.000367497727317,1.45052968508e-05,3.17187950882e-05,4.49183615753e-05,5.63541144509e-05,-1.14357528756e-05,0.000219154306971,11.6553393661,"test",517.092,-6.18845389215e-05,1.0000145053,0.999938115461,71.8,81.85,2.72449602932,1010272,0.45937690898,517.405819968,516.699180032,0.510613609013,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:46:00.000+09:00",517.06,517.06,517.01,517.01,2,-9.67005763354e-05,1.93423597679e-05,0.000580596466103,47.3251878559,517.072775216,517.057188337,0.015586879328,0.0264281426,-0.010841263272,517.0675,517.0394,0.108793359822,0.000235259696325,0.00122825461806,-0.584789815198,,,,,"",,,0,0,-0.000212761842131,-0.000386839712965,0,0,9.67005763353e-05,-0.000111204049761,-5.68622043117e-05,3.01481196263e-05,5.11172754879e-05,-2.09691558616e-05,0.000210427960431,6.94217602918,"test",517.0865,-0.000147944299455,0.99988879595,0.999852055701,50.4,80.7,0.0247831474597,1010270,0.46468401487,517.385045272,516.749954728,0.409461728761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:47:00.000+09:00",517.01,517.01,517.01,517.01,1,0,-0.000116038447406,0.000445063663455,47.3251878559,517.063117491,517.053692904,0.00942458613122,0.0230274313062,-0.013602845175,517.079,517.036,0.101022405549,0.000234045173862,0.00112392393764,-0.578916083098,,,,,"",,,0,-3.86839712965e-05,0,-0.000464207655558,0,0,0,-0.000133441891858,-5.02866338127e-05,1.82290209691e-05,4.45396245841e-05,-2.6310603615e-05,0.000195397391829,6.24999454709,"test",517.079833333,-0.000135053291255,0.999866558108,0.999864946709,50.4,79.3,0.0126103404792,1010270,0.454602774275,517.369578733,516.788421267,0.381271421144,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:48:00.000+09:00",517.01,517.01,516.99,516.99,58,-3.86839712965e-05,-0.000212724811449,0.000445080888614,46.1917728436,517.051868646,517.048974911,0.00289373435453,0.0190006919159,-0.0161069575614,517.0905,517.0334,0.0952350908673,0.000234044949612,0.00098715188744,-0.1376636153,,,,,"",,,0,-0.000135399137314,-0.000154741871216,-0.000735023888276,0,0,3.86839712965e-05,-0.000194356693848,-8.39404185492e-05,5.59727336028e-06,3.67525327683e-05,-3.1155259408e-05,0.000184210702078,10.3084998915,"test",517.072333333,-0.000159229817621,0.999805643306,0.999840770182,61.6,76.6,0.757180156658,1010212,0.505874673629,517.345723432,516.835276568,0.303113688663,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:49:00.000+09:00",516.96,516.96,516.83,516.92,71,-0.000135399137314,-0.000174077870834,0.0003483376553,42.3672309538,517.031581162,517.039421214,-0.00784005247169,0.0136325430384,-0.0214725955101,517.0995,517.028,0.0998611558054,0.000236243142506,0.00083006696498,-0.0679051724195,,,,,"",,,0,9.67267662308e-05,-0.000367561711677,-0.000599705950631,0,-5.8028201706e-05,0.000251455540726,-0.000347128550695,-0.000208886172509,-1.51668584533e-05,2.63726360721e-05,-4.15394945254e-05,0.000193184933462,10.5105952473,"test",517.066833333,-0.000283973606249,0.999652871449,0.999716026394,71,80.1,0.886392009988,1010141,0.440074906367,517.314113606,516.884886394,0.0818065706261,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:50:00.000+09:00",516.91,517.05,516.91,516.97,87,9.67267662308e-05,-0.000174061037404,0.000135422712324,45.8180790117,517.022107137,517.034278902,-0.0121717651991,0.00847168139088,-0.02064344659,517.103,517.025,0.102728216105,0.000227470894964,0.000786998832805,0.0948329650384,,,,,"",,,0,-0.000135404375496,-0.000502930537555,-0.000870456699615,0,-1.93453532461e-05,0.000270834945446,-0.00025720214348,-0.000106377834727,-2.35444323638e-05,1.63871818304e-05,-3.99316141943e-05,0.000198712142107,10.713915198,"test",517.057666667,-0.000169549108964,0.999742797857,0.999830450891,43.8,74.55,1.16700201207,1010228,0.398390342052,517.306479729,516.899520271,0.173186118252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:51:00.000+09:00",516.97,516.97,516.9,516.9,109,-0.000135404375496,-0.000212761842131,-0.000753929130662,42.0243197996,517.003321424,517.024332317,-0.0210108932311,0.00257516646649,-0.0235860596975,517.0835,517.019,0.100390486383,0.000151067464175,0.000784429558388,0.957586898231,,,,,"",,,0,0.000212807119365,-0.000348229831689,-0.000367575933449,0,0,0.000135404375496,-0.000354874986342,-0.00023016562254,-4.06478878527e-05,4.98194325109e-06,-4.56298311038e-05,0.000194216456535,10.939215063,"test",517.049333333,-0.000288818346154,0.999645125014,0.999711181654,65.2,50.75,2.14778325123,1010119,-0.0985221674877,517.286307791,516.880692209,0.0476012058101,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:52:00.000+09:00",516.87,517.01,516.8,517.01,128,0.000212807119365,0,-0.000270714492894,49.1496667797,517.004348897,517.023270664,-0.0189217668375,-0.0017242201943,-0.0171975466432,517.0765,517.0162,0.108219737356,0.000150537745972,0.00078444017772,1.33462894295,,,,,"",,,0,-0.000193419856482,-0.000618943540744,-0.000967099282412,0,-5.80383052814e-05,0.00040626813697,-0.000128607662502,-1.19918872945e-05,-3.6598454261e-05,-3.33498422526e-06,-3.32634700357e-05,0.000209318460679,11.1001075914,"test",517.043166667,-6.41468039901e-05,0.999871392337,0.999935853196,90.6,49.45,2.58847320526,1010247,0.184024266936,517.279307791,516.873692209,0.336051663141,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:53:00.000+09:00",517.01,517.01,516.89,516.91,16,-0.000193419856482,-0.000154741871216,-0.000464081987818,43.8709408763,516.989833682,517.014880244,-0.0250465622063,-0.0063886885967,-0.0186578736096,517.0645,517.0106,0.109061184688,0.000155489628729,0.00082069766174,-0.578866738832,,,,,"",,,0,-0.000348223094929,-1.93457274961e-05,-0.000425606004914,0,0,0.000232103827779,-0.000298802180386,-0.000194580149807,-4.84543967156e-05,-1.23593828649e-05,-3.60950138507e-05,0.000210986795937,9.02057840384,"test",517.036333333,-0.000244341306768,0.99970119782,0.999755658693,82.2,49.9,0.320641282565,1010231,0.166332665331,517.276676813,516.852323187,0.135916861573,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:54:00.000+09:00",516.92,516.94,516.63,516.73,114,-0.000348223094929,-0.000367561711677,-0.000812143478681,36.3112084332,516.949859269,516.993778004,-0.0439187345072,-0.0138946977788,-0.0300240367284,517.0435,517.0014,0.12341395721,0.000170672390988,0.000979878697971,0.991793742676,,,,,"",,,0,-3.87049329437e-05,-0.000232229597662,-7.74098658873e-05,0,1.9345727496e-05,0.000599717552379,-0.000606331962398,-0.000524950222571,-8.49935837037e-05,-2.68896672901e-05,-5.81039164136e-05,0.000238836446906,10.9837359185,"test",517.0285,-0.000577337612917,0.999393668038,0.999422662387,90.8,55.05,2.07084468665,1010117,0.047229791099,517.296819956,516.790180044,-0.118782675502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:55:00.000+09:00",516.71,516.71,516.71,516.71,96,-3.87049329437e-05,-0.000502930537555,-0.000889456078272,35.5776265083,516.912957843,516.972757411,-0.0597995676831,-0.0230756717597,-0.0367238959234,517.0205,516.992,0.116027245981,0.000169705620421,0.0011016153579,0.620200593235,,,,,"",,,0,1.93532155368e-05,0.00011611929322,-0.000309651448588,1,-3.87049329437e-05,0,-0.000600556457626,-0.000545462985887,-0.000115731392238,-4.4658844922e-05,-7.10725473155e-05,0.00022455002996,10.8118501396,"test",517.022333333,-0.000604100274198,0.999399443542,0.999395899726,92.6,59.3,1.61888701518,1010021,-0.0463743676223,517.305278862,516.735721138,-0.045159844875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:57:00.000+09:00",516.89,516.89,516.72,516.72,4,1.93532155368e-05,-0.000348229831689,-0.00087012007657,36.2708933643,516.883272021,516.95403464,-0.0707626185451,-0.0326130611167,-0.0381495574284,516.998,516.9834,0.120596728411,0.000170011371002,0.00117759690156,-0.893036123355,,,,,"",,,0,-5.80585229911e-05,-0.000251586932962,-0.000270939773959,0,0.000348357879662,0.000329004664125,-0.0005377196817,-0.000509494115285,-0.000136945770524,-6.3115538622e-05,-7.3830231902e-05,0.000233388930969,7.63427920687,"test",517.014,-0.00056864997853,0.999462280318,0.999431350021,71.6,57.75,0.0692640692641,1010025,-0.0441558441558,517.302407621,516.693592379,0.0433754275421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:58:00.000+09:00",516.72,516.77,516.69,516.69,30,-5.80585229911e-05,-0.000618943540744,-0.000928128081675,35.0522257919,516.853537864,516.934476518,-0.0809386541945,-0.0422781797323,-0.0386604744622,516.974,516.9738,0.117696962096,0.000169739120199,0.00124409963236,-0.488767130215,,,,,"",,,0,0.000406433257853,0.000251601540576,0,1,0,0.000154822727976,-0.000549350644326,-0.000548963990051,-0.000156648385288,-8.18250396414e-05,-7.48233456467e-05,0.000227790284495,9.64870497431,"test",517.005833333,-0.000610889303312,0.999450649356,0.999389110697,52,59,0.508474576271,1009995,-0.0686440677966,517.295583582,516.652416418,0.0584351686665,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T10:59:00.000+09:00",516.7,516.9,516.69,516.9,139,0.000406433257853,-1.93457274961e-05,-0.000522072045942,48.1779750841,516.860685885,516.931922702,-0.0712368171197,-0.0480699072098,-0.0231669099099,516.9605,516.9678,0.124290036232,0.000196326655395,0.00119931169632,1.21394653941,,,,,"",,,0,-0.000561036951054,-0.000174114915845,-0.000541690849294,0,1.93539646596e-05,0.000406433257853,-0.000117030217976,-0.000131149367523,-0.000137815471309,-9.29965316498e-05,-4.48189396594e-05,0.000240452768875,11.1823372833,"test",517.002166667,-0.000197613614127,0.999882969782,0.999802386386,76.6,65.85,2.11085801063,1010134,0.044039483675,517.270498387,516.650501613,0.402418847131,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:00:00.000+09:00",516.87,516.87,516.61,516.61,64,-0.000561036951054,-0.000232229597662,-0.00119869303791,37.0441803742,516.822118826,516.908076576,-0.0859577502707,-0.055647475822,-0.0303102744488,516.9295,516.9546,0.136126462215,0.000225159511244,0.00123746912709,0,,,,,"",,,0,0.0003097113877,0.000367782272894,-1.93569617313e-05,1,-5.80383052814e-05,0.000502998645773,-0.000618072677222,-0.000666596254294,-0.00016638808825,-0.000107716605993,-5.86714822569e-05,0.000263499471971,10.406201566,"test",516.9925,-0.000739855994042,0.999381927323,0.999260144006,66.6,64,1,1010070,-0.08359375,517.249342149,516.609657851,0.000534870980381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:01:00.000+09:00",516.61,516.77,516.56,516.77,18,0.0003097113877,0.00011611929322,-0.000966613180737,44.6449655821,516.814100545,516.897848682,-0.0837481366394,-0.0612676079855,-0.022480528654,516.9045,516.9458,0.141403143485,0.000237595821652,0.00110593105409,-0.793452870019,,,,,"",,,0,-0.000348317433287,1.9350968516e-05,-0.000387019370319,1,0,0.000406496196357,-0.000260202803419,-0.000340074336613,-0.000162060755538,-0.000118558755318,-4.35020002205e-05,0.000273628777764,9.13807715875,"test",516.986666667,-0.000419095270026,0.999739797197,0.99958090473,51,64.8,0.277777777778,1010088,-0.0702160493827,517.190330369,516.618669631,0.26472059225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:02:00.000+09:00",516.76,516.77,516.59,516.59,29,-0.000348317433287,-0.000251586932962,-0.000793036750483,38.947984563,516.779623538,516.875045076,-0.0954215375079,-0.06809839389,-0.027323143618,516.884,516.9368,0.144160061808,0.00022284326304,0.00121114672502,-0.543025946202,,,,,"",,,0,0.000445227356317,0.000425869645173,1.93577111443e-05,1,-1.93509685159e-05,0.000348317433287,-0.000568792998042,-0.000670875047007,-0.000184714256002,-0.000131822903831,-5.28913521709e-05,0.000279060883501,9.61461210162,"test",516.9765,-0.000747616187583,0.999431207002,0.999252383812,56,60.8,0.476973684211,1010059,-0.00904605263158,517.197011182,516.570988818,0.0303682152709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:03:00.000+09:00",516.82,516.82,516.82,516.82,1,0.000445227356317,0.000251601540576,-0.000483493530857,48.0671385043,516.785835301,516.870967663,-0.0851323611229,-0.0715051873365,-0.0136271737863,516.8715,516.9336,0.150291485964,0.000244217364174,0.00116887003655,-1.02116199946,,,,,"",,,0,-1.93490963974e-05,-9.67454819861e-05,-0.000270887349561,0,0.000445227356317,0,-9.96379177417e-05,-0.000219757431128,-0.000164723426189,-0.000138356076267,-2.63673499213e-05,0.00029080044496,6.24962769152,"test",516.971,-0.00029208601643,0.999900362082,0.999707913984,50.2,60.8,0.0164473684211,1010060,-0.00904605263158,517.173577805,516.569422195,0.414757060557,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:04:00.000+09:00",516.81,516.81,516.81,516.81,10,-1.93490963974e-05,-0.000174114915845,-0.000560819957455,47.7333027303,516.789552947,516.866451539,-0.0768985920333,-0.0725838682759,-0.00431472375743,516.857,516.9314,0.140270665538,0.000243496851168,0.00109941315717,-0.879969321917,,,,,"",,,0,-1.9349470792e-05,-0.000386989415839,-0.000386989415839,0,-1.93490963974e-05,0,-9.0934242934e-05,-0.000234847409153,-0.000148794706049,-0.000140445943917,-8.34876213199e-06,0.000271416314581,8.55045387111,"test",516.964666667,-0.000299182278092,0.999909065757,0.999700817722,24.4,61.2,0.16339869281,1010050,-0.0187908496732,517.141119693,516.572880307,0.417288380314,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:05:00.000+09:00",516.81,516.81,516.8,516.8,7,-1.9349470792e-05,0.000367782272894,-0.000406181698613,47.3789346633,516.791160186,516.861529203,-0.0703690169116,-0.072140898003,0.00177188109142,516.8465,516.9272,0.130965618,0.000241181313304,0.00106854099288,-0.906672307264,,,,,"",,,0,-3.86996904025e-05,-0.000367647058823,-0.000406346749226,0,0,1.9349470792e-05,-8.9968685093e-05,-0.000246069465875,-0.00013616295842,-0.000139591520904,3.42856248339e-06,0.000253416443498,8.19384248968,"test",516.958166667,-0.000305956413623,0.999910031315,0.999694043586,13,60.35,0.115990057995,1010043,-0.0049710024855,517.122635836,516.570364164,0.415802308295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:06:00.000+09:00",516.78,516.78,516.78,516.78,6,-3.86996904025e-05,1.9350968516e-05,-0.000541523227478,46.6332698626,516.789443234,516.855490003,-0.0660467684041,-0.0709220720833,0.00487530367913,516.8325,516.924,0.123039502429,0.000239698071513,0.00100340875183,-0.933908708735,,,,,"",,,0,5.80517821898e-05,-0.000503115445644,-0.000309609505012,0,-3.86996904025e-05,0,-0.000101580299226,-0.000278570931123,-0.000127804420458,-0.000137238422701,9.43400224298e-06,0.000238088746524,8.03969917916,"test",516.9515,-0.000331752591877,0.999898419701,0.999668247408,10.6,49.5,0.121212121212,1010037,-0.237373737374,517.091797127,516.573202873,0.398764786493,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:07:00.000+09:00",516.81,516.81,516.81,516.81,3,5.80517821898e-05,0.000425869645173,-0.000386839712965,47.9563972145,516.792605814,516.852120373,-0.0595145592498,-0.0686405695166,0.00912601026677,516.8225,516.9216,0.116393823684,0.00023982268112,0.000952906466459,-1.00047451669,,,,,"",,,0,-7.73978831679e-05,-0.00019349470792,-0.000367639945047,0,5.80517821898e-05,0,-2.41862535011e-05,-0.000215893473981,-0.00011515752259,-0.000132815869501,1.76583469104e-05,0.000225215889173,7.34693236524,"test",516.945833333,-0.00026276124997,0.999975813746,0.99973723875,5.4,49.55,0.0605449041372,1010040,-0.232088799193,517.068741751,516.576258249,0.47461843911,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:08:00.000+09:00",516.66,516.77,516.66,516.77,26,-7.73978831679e-05,-9.67454819861e-05,-0.000464207655558,46.3078217702,516.789127996,516.846037382,-0.0569093861602,-0.0662943328453,0.00938494668509,516.8105,516.9174,0.118794264849,0.000240104052668,0.000895768876679,-0.544672276359,,,,,"",,,0,-0.000309615496256,-0.000503125181415,-3.87019370319e-05,0,-0.00029024206188,0.000212844178712,-7.83652808909e-05,-0.000285151941103,-0.000110125173985,-0.000128285954768,1.81607807827e-05,0.000229878407897,9.5057688633,"test",516.939166667,-0.000327246758564,0.999921634719,0.999672753241,10.4,50.8,0.511811023622,1010014,-0.251968503937,517.041971381,516.579028619,0.412516182543,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:09:00.000+09:00",516.65,516.76,516.56,516.61,38,-0.000309615496256,-0.000386989415839,-0.000735023888276,40.3348866959,516.761569843,516.828553132,-0.0669832888831,-0.0664321240529,-0.000551164830224,516.7915,516.9136,0.125308960217,0.000248105847392,0.000897071574559,-0.258871545615,,,,,"",,,0,0,0.00015485569385,0.000212926579044,1,-0.000232211622192,0.00038701937032,-0.000351205466808,-0.000587332196328,-0.000129659295955,-0.000128592408302,-1.06688765263e-06,0.000242560074751,9.88492533561,"test",516.929333333,-0.000617750459766,0.999648794533,0.99938224954,16,49.8,0.763052208835,1009976,-0.236947791165,517.023299482,516.559700518,0.108497831424,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:10:00.000+09:00",516.61,516.61,516.61,516.61,1,0,-0.000367647058823,-0.000599705950631,40.3348866959,516.738251406,516.812364011,-0.0741126053881,-0.0679682203199,-0.0061443850682,516.776,516.9082,0.116358320201,0.000247166741187,0.000916302163235,-0.974225088154,,,,,"",,,0,-0.000174212655582,0.00015485569385,0.000270997464238,1,0,0,-0.000321222347787,-0.000576891602803,-0.00014345948663,-0.000131565823968,-1.18936626627e-05,0.000225234355126,6.24922206294,"test",516.918333333,-0.000596483648288,0.999678777652,0.999403516352,14.8,46.3,0.0215982721382,1009976,-0.17818574514,517.012761483,516.539238517,0.149436222378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:11:00.000+09:00",516.61,516.61,516.5,516.52,138,-0.000174212655582,-0.000503115445644,-0.000870456699615,37.2043482923,516.704674266,516.790707418,-0.0860331513064,-0.0715812065172,-0.0144519447892,516.7535,516.901,0.115904154473,0.000247276672612,0.000944952052199,1.78541999143,,,,,"",,,0,0.000367846356385,5.80810036397e-05,0.00011616200728,1,0,0.000212926579044,-0.000451859542316,-0.000737085051103,-0.000166563059139,-0.000138583610542,-2.79794485968e-05,0.000224394320593,11.1743817243,"test",516.906833333,-0.000748361809881,0.999548140458,0.99925163819,41.2,48.85,2.82497441146,1009838,-0.399181166837,516.99765364,516.50934636,0.0218174919414,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:12:00.000+09:00",516.65,516.71,516.65,516.71,54,0.000367846356385,-0.00019349470792,-0.000367575933449,46.622988811,516.70549361,516.78472909,-0.0792354804298,-0.0731120612997,-0.00612341913008,516.744,516.8982,0.121196714868,0.000261822624679,0.000910454893172,0.164508735824,,,,,"",,,0,-0.000387064310735,-0.000251591801978,-0.000251591801978,0,0.000251684349106,0.00011616200728,-6.5796603347e-05,-0.000364094903019,-0.000153346133092,-0.000141495348067,-1.18507850246e-05,0.000234554614518,10.2365016739,"test",516.901333333,-0.000370154458878,0.999934203397,0.999629845541,51.4,46.1,1.17136659436,1009892,-0.246203904555,516.979236052,516.508763948,0.427732165711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:13:00.000+09:00",516.51,516.51,516.51,516.51,20,-0.000387064310735,-0.000503125181415,-0.000967099282412,39.8477643477,516.67541767,516.764378787,-0.0889611174305,-0.0762818725259,-0.0126792449046,516.719,516.8918,0.126825520949,0.000267913120361,0.000862330908053,-0.465714476072,,,,,"",,,0,0.000348492768775,0.000348492768775,-0.000251689221893,1,-0.000387064310735,0,-0.000404475159613,-0.000738645882949,-0.000172235034037,-0.000147687116466,-2.4547917571e-05,0.000245543205259,9.24292372187,"test",516.8935,-0.000741932332289,0.99959552484,0.999258067668,50.2,40.7,0.4914004914,1009872,-0.460687960688,516.941791382,516.496208618,0.0309513368522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:14:00.000+09:00",516.67,516.69,516.67,516.69,112,0.000348492768775,0.00015485569385,-0.000425606004914,47.274102954,516.677661105,516.758869248,-0.0812081422323,-0.0772671264672,-0.00394101576514,516.708,516.8882,0.130623698024,0.000279042544181,0.000793475467618,1.42550010371,,,,,"",,,0,0,-0.000135477752618,-0.000638680833769,0,0.000309771350022,3.8721418753e-05,-3.48359228034e-05,-0.000383448490408,-0.000157169951484,-0.0001495425235,-7.62742798416e-06,0.000252808643526,10.965959233,"test",516.889666667,-0.000386284887361,0.999965164077,0.999613715113,65,45.5,2.46153846154,1009984,-0.271428571429,516.912997561,516.503002439,0.456097038629,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:15:00.000+09:00",516.57,516.69,516.53,516.69,37,0,0.00015485569385,-7.74098658873e-05,47.274102954,516.679559397,516.753767822,-0.0742084250003,-0.0766553861738,0.00244696117351,516.706,516.8866,0.132722005308,0.000268772115893,0.000793025252068,-0.105834242333,,,,,"",,,0,-0.000270955505235,-0.000174185681937,-0.000754804621727,0,-0.000232247575916,0.000309663434555,-3.09653845707e-05,-0.000380354220829,-0.00014362272349,-0.000148358563498,4.73584000756e-06,0.000256869700028,9.8584133008,"test",516.884333333,-0.000375970639466,0.999969034615,0.999624029361,72.2,41.65,0.888355342137,1009984,-0.159663865546,516.910880453,516.501119547,0.460952839156,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:17:00.000+09:00",516.55,516.57,516.55,516.55,52,-0.000270955505235,5.80810036397e-05,-0.000309651448588,42.5369813043,516.659627182,516.738673909,-0.079046727169,-0.0771336543728,-0.00191307279621,516.698,516.8834,0.133241862071,0.000274973604747,0.000835432956904,0.297192546943,,,,,"",,,0,5.80776304329e-05,3.87184202886e-05,-0.000406543413029,1,-0.000270955505235,3.87079293195e-05,-0.000286434242053,-0.0006450197472,-0.000153028220248,-0.00014932466242,-3.70355782829e-06,0.000257945720785,10.1984530364,"test",516.877833333,-0.000634256902098,0.999713565758,0.999365743098,55,39.45,1.31812420786,1009932,-0.112801013942,516.913833269,516.482166731,0.157142754921,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:18:00.000+09:00",516.58,516.58,516.58,516.58,48,5.80776304329e-05,-0.000251591801978,-0.000270939773959,43.8357420932,516.647376846,516.726920286,-0.0795434399546,-0.0776156114892,-0.0019278284654,516.691,516.8808,0.125867443352,0.000275347916904,0.000857499109527,0.153146491083,,,,,"",,,0,0.000212938944597,3.8716171745e-05,-0.000329087459832,1,5.80776304329e-05,0,-0.000214828591944,-0.000581952357294,-0.000153980874123,-0.000150248967225,-3.73190689807e-06,0.000243655277696,10.1184715047,"test",516.872,-0.000564936773514,0.999785171408,0.999435063226,53.8,41.65,1.15246098439,1009980,-0.0540216086435,516.912531036,516.469468964,0.249470769641,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:19:00.000+09:00",516.59,516.76,516.59,516.69,162,0.000212938944597,0.000348492768775,0,48.4375685211,516.653934255,516.72418545,-0.0702511956702,-0.0761427283254,0.00589153265523,516.691,516.879,0.129734054541,0.000279459525299,0.000857499109527,2.32526318788,,,,,"",,,0,-0.000135477752618,-1.93539646599e-05,-0.000735450657067,0,1.93580858725e-05,0.000329087459832,-1.9353927202e-06,-0.000365656178719,-0.00013596391583,-0.00014736636731,1.14024514801e-05,0.000251086830674,11.3350513636,"test",516.867166667,-0.000342770208851,0.999998064607,0.999657229791,82.2,48.25,3.35751295337,1010142,0.152331606218,516.912531036,516.469468964,0.497742979907,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:20:00.000+09:00",516.75,516.75,516.62,516.62,16,-0.000135477752618,-0.000135477752618,-0.000541690849294,45.8623361642,516.6487136,516.716468009,-0.0677544094567,-0.0744650645516,0.00671065509494,516.677,516.8762,0.129753050645,0.000264620265625,0.000779616915344,-0.584272881601,,,,,"",,,0,-3.87131740931e-05,-1.93565870465e-05,-0.000754906894816,0,0.000116123787958,0.000251601540576,-0.000110320374238,-0.000495669949593,-0.000131149412444,-0.000144138950392,1.29895379485e-05,0.000251157621938,9.02001728818,"test",516.864166667,-0.000472400066426,0.999889679626,0.999527599934,63,42.1,0.380047505938,1010126,-0.00950118764846,516.878405064,516.475594936,0.358494124401,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:21:00.000+09:00",516.62,516.73,516.6,516.6,36,-3.87131740931e-05,-0.000174185681937,-1.93569617313e-05,45.1241602708,516.6412192,516.707840749,-0.0666215494953,-0.0728963615404,0.0062748120451,516.6765,516.8734,0.129770689885,0.000234716568453,0.000782370799339,-0.10585451346,,,,,"",,,0,-5.80720092914e-05,-1.93573364304e-05,-0.000542005420054,0,0,0.000251635631605,-0.000148061698181,-0.000528949642214,-0.00012896157471,-0.00014110793949,1.21463647795e-05,0.000251201490292,9.83084158805,"test",516.8595,-0.000502070678782,0.999851938302,0.999497929321,62.8,40.7,0.884520884521,1010090,0.02457002457,516.878616303,516.474383697,0.310752525138,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:22:00.000+09:00",516.58,516.58,516.57,516.57,113,-5.80720092914e-05,3.87184202886e-05,-0.000387019370319,43.980646917,516.6302624,516.697630324,-0.0673679236053,-0.0717906739534,0.00442275034808,516.6665,516.8668,0.122644212036,0.000223811714506,0.000783534230495,1.44528850176,,,,,"",,,0,5.80753818455e-05,9.67923030759e-05,-0.000309735369844,1,-3.8714672861e-05,1.93573364305e-05,-0.000186774253798,-0.000574229182451,-0.000130413929584,-0.000138975693427,8.56176384242e-06,0.000237420314838,10.9746157569,"test",516.854333333,-0.000550122761861,0.999813225746,0.999449877238,75,45.45,2.48624862486,1009977,-0.122112211221,516.868912944,516.464087056,0.261625916866,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:23:00.000+09:00",516.6,516.6,516.6,516.6,39,5.80753818455e-05,3.8716171745e-05,1.93577111443e-05,45.4688474902,516.625606646,516.690398448,-0.0647918016276,-0.0703908994882,0.00559909786058,516.667,516.853,0.116026768319,0.000211108308199,0.000780784341142,-0.149100869172,,,,,"",,,0,0.000154858691444,3.87146728609e-05,-0.000600077429346,1,5.80753818455e-05,0,-0.000129677335692,-0.00048950088323,-0.000125419670204,-0.000136258032304,1.08383620995e-05,0.00022459691893,9.91088015976,"test",516.850166667,-0.000484021642636,0.999870322664,0.999515978357,73.2,45.95,0.848748639826,1010016,-0.0467899891186,516.868702752,516.465297248,0.33391401587,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:25:00.000+09:00",516.61,516.68,516.61,516.68,33,0.000154858691444,-1.93539646599e-05,-0.000270887349561,49.3342214323,516.633974854,516.689628192,-0.0556533379513,-0.0674433871808,0.0117900492295,516.66,516.8436,0.113453427725,0.000188871318021,0.000732839983971,-0.319218102914,,,,,"",,,0,-0.0001354803747,0.0001354803747,-0.000774173569714,1,1.93573364304e-05,0.000135501355013,3.87101769053e-05,-0.000316536762765,-0.000107713358271,-0.000130532219519,2.28188612478e-05,0.000219581612845,9.74398993662,"test",516.847666667,-0.000324402483517,1.00003871018,0.999675597516,47.4,47.55,0.694006309148,1010049,-0.0115667718191,516.849314553,516.470685447,0.55282214092,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:26:00.000+09:00",516.69,516.69,516.61,516.61,41,-0.0001354803747,-1.93565870465e-05,-0.000386989415839,46.2452979096,516.630286415,516.683729808,-0.0534433924731,-0.0646433882393,0.0111999957662,516.65,516.8328,0.111063897173,0.000190736939856,0.000686396136938,-0.180814833067,,,,,"",,,0,-3.87139234626e-05,0.000212926579044,-0.000619422775401,1,1.9354339243e-05,0.000154834713943,-7.7421852318e-05,-0.00043108719106,-0.000103450170289,-0.000125129959233,2.16797889436e-05,0.000214985960731,9.9609075155,"test",516.843333333,-0.000451458533533,0.999922578148,0.999548541466,52.4,49.1,0.835030549898,1010008,-0.0427698574338,516.827313282,516.472686718,0.387205291301,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:27:00.000+09:00",516.62,516.62,516.59,516.59,12,-3.87139234626e-05,-1.93573364304e-05,-0.000406346749226,45.3712084901,516.624088505,516.676786859,-0.0526983537941,-0.0622543813502,0.00955602755616,516.6395,516.8216,0.105273618804,0.000190783700056,0.000638672874141,-0.837914287642,,,,,"",,,0,5.80731334328e-05,0.000309723378308,-0.00104531640179,1,1.93569617313e-05,5.80708851938e-05,-9.58114894429e-05,-0.000448123685232,-0.000102011951052,-0.000120510233164,1.84982821118e-05,0.000203785630391,8.73231747418,"test",516.840333333,-0.000484353323818,0.999904188511,0.999515646676,47.6,49.35,0.243161094225,1009996,-0.047619047619,516.804481817,516.474518183,0.349983468342,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:28:00.000+09:00",516.62,516.62,516.62,516.62,4,5.80731334328e-05,9.67923030759e-05,-0.000309609505012,46.9897508485,516.623459504,516.672580425,-0.0491209205977,-0.0596276891997,0.010506768602,516.6315,516.8106,0.0998969317463,0.000191481663228,0.000588261578417,-1.01288801979,,,,,"",,,0,0,-7.74263481862e-05,-0.00110332546165,0,5.80731334328e-05,0,-2.22595796038e-05,-0.000368800485129,-9.50813375357e-05,-0.000115418855638,2.03375181023e-05,0.000193366365503,7.63408575333,"test",516.838833333,-0.000423407296859,0.99997774042,0.999576592703,25.8,49.25,0.0812182741117,1010000,-0.0375634517766,516.783457231,516.479542769,0.462160405472,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:29:00.000+09:00",516.62,516.62,516.62,516.62,26,0,3.87146728609e-05,-0.000367639945047,46.9897508485,516.622927273,516.668685579,-0.0457583057505,-0.0568538125099,0.0110955067594,516.622,516.7996,0.0927614366215,0.000190783982936,0.000495526710051,-0.557644732407,,,,,"",,,0,0.000251635631605,-7.74263481862e-05,-0.00172273624714,0,0,0,-3.87130242241e-06,-0.000347523488795,-8.85724628363e-05,-0.000110049577078,2.14771142414e-05,0.000179554482253,9.50547857825,"test",516.837333333,-0.000420506258578,0.999996128698,0.999579493741,23.2,50.4,0.515873015873,1010000,-0.0396825396825,516.75,516.494,0.4921875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:30:00.000+09:00",516.65,516.75,516.65,516.75,2,0.000251635631605,0.0001354803747,-3.87019370319e-05,53.8599868342,516.642476923,516.674708869,-0.0322319459043,-0.0519294391888,0.0196974932845,516.621,516.7912,0.0954213340057,0.00019899424514,0.000478478871141,-1.05530273254,,,,,"",,,0,-5.80551523948e-05,-0.000716013546202,-0.00137397194001,0,5.80697611396e-05,0.000193565870466,0.000249699489568,-7.97227197363e-05,-6.23743510485e-05,-0.000100492383529,3.81180324808e-05,0.00018465666958,6.94167349719,"test",516.836833333,-0.000168009181492,1.00024969949,0.999831990819,17,49.2,0.0406504065041,1010002,-0.0121951219512,516.744596116,516.497403884,1.02186105725,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:31:00.000+09:00",516.61,516.72,516.58,516.72,26,-5.80551523948e-05,0.000212926579044,0.000212926579044,52.1793530654,516.65440355,516.678063768,-0.0236602172967,-0.0462755948103,0.0226153775137,516.6265,516.7822,0.100748381577,0.000186719354994,0.000506100834615,-0.502751320543,,,,,"",,,0,5.8058522991e-05,-0.000696702275894,-0.00139340455179,0,-0.000270924044509,0.000270924044509,0.000180981811812,-0.000120360182684,-4.57892423298e-05,-8.95564228409e-05,4.37671805111e-05,0.000194976740937,9.50567211098,"test",516.836166667,-0.000224764972265,1.00018098181,0.999775235028,14,48.6,0.534979423868,1009976,0,516.757232551,516.495767449,0.85760030301,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:32:00.000+09:00",516.67,516.75,516.67,516.75,4,5.8058522991e-05,0.000309723378308,0.000270997464238,53.7340751721,516.669110697,516.683392378,-0.014281681011,-0.0398768120505,0.0255951310395,516.6335,516.7726,0.0992663543212,0.000186982149376,0.000545978751029,-0.998921879604,,,,,"",,,0,-0.000328979196904,-0.000870827285922,-0.00147073052733,0,-9.67642049854e-05,0.000154822727977,0.000225498346506,-4.37329688141e-05,-2.76375055848e-05,-7.71684800203e-05,4.95309744354e-05,0.00019209744426,7.63433723563,"test",516.836333333,-0.000167041919782,1.00022549835,0.99983295808,12.4,48.75,0.0820512820513,1009980,0.00410256410256,516.774535457,516.492464543,0.913016708217,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:33:00.000+09:00",516.75,516.75,516.58,516.58,191,-0.000328979196904,-7.74263481862e-05,0.00011616200728,44.8380433236,516.655401359,516.675733683,-0.0203323243084,-0.035967914502,0.0156355901937,516.6365,516.7588,0.104318757584,0.000197500014855,0.000517221042309,2.73078469642,,,,,"",,,0,0,-0.000464594060939,-0.00114212706648,0,0,0.000328979196904,-0.000109361223994,-0.000346002816014,-3.93594879948e-05,-6.96269977584e-05,3.02675097636e-05,0.000201941146742,11.4995137284,"test",516.831,-0.00048565198295,0.999890638776,0.999514348017,49.8,51.4,3.71595330739,1009789,-0.0476653696498,516.770107635,516.502892365,0.288559986837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:34:00.000+09:00",516.58,516.65,516.58,516.58,339,0,-7.74263481862e-05,-0.000251591801978,44.8380433236,516.64380115,516.668642299,-0.0248411494068,-0.033742561483,0.00890141207618,516.63,516.7504,0.101867417757,0.000179211567438,0.000508298706995,3.37865178962,,,,,"",,,0,-0.000387161717449,-0.000329087459832,-0.0011227689806,0,0,0.000135506601107,-9.67810618817e-05,-0.000329753010351,-4.80877103388e-05,-6.53191402745e-05,1.72314299357e-05,0.000197195822054,12.073235983,"test",516.819166667,-0.000462766635009,0.999903218938,0.999537233365,112.4,65.65,5.16374714395,1009789,-0.0784463061691,516.76130118,516.49869882,0.309598056124,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:35:00.000+09:00",516.58,516.58,516.38,516.38,124,-0.000387161717449,-0.000716013546202,-0.000251689221893,36.5759110425,516.603216357,516.647261388,-0.044045030616,-0.0358030553096,-0.00824197530637,516.6235,516.7366,0.108876887917,0.00017922174597,0.00063246756878,0.654994514938,,,,,"",,,0,-3.87311669701e-05,-0.000135559084395,-0.00137495642744,0,0,0.000387161717449,-0.000471329701417,-0.000690100139994,-8.52957717494e-05,-6.93347056617e-05,-1.59610660877e-05,0.000210846446254,11.0671401114,"test",516.806333333,-0.000824938290875,0.999528670299,0.999175061709,136.8,70.85,1.75017642908,1009665,-0.146083274524,516.786873805,516.460126195,-0.245223509762,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:36:00.000+09:00",516.39,516.39,516.3,516.36,69,-3.87311669701e-05,-0.000696702275894,-0.000638680833769,35.8642198951,516.565798456,516.625982767,-0.0601843104167,-0.040679306331,-0.0195050040857,516.607,516.7218,0.10752853878,0.000158938623837,0.000760651739183,0.00372232789456,,,,,"",,,0,-0.000116198001395,-0.000251762336354,-0.000929584011155,0,1.9365583485e-05,0.000174290251365,-0.000478119731247,-0.000700183348177,-0.000116554943095,-7.87809015629e-05,-3.77740415325e-05,0.000208243354985,10.480938768,"test",516.793166667,-0.000838181877405,0.999521880269,0.999161818123,145.4,68.7,1.00436681223,1009596,-0.282387190684,516.803479007,516.410520993,-0.128565881884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:37:00.000+09:00",516.4,516.41,516.3,516.3,17,-0.000116198001395,-0.000870827285922,-0.000754804621727,33.7429983936,516.524906386,516.601835895,-0.0769295090023,-0.0479293468653,-0.029000162137,516.5875,516.7076,0.107705071724,0.000159786723363,0.000904280951249,-0.625120866373,,,,,"",,,0,7.74743366261e-05,3.87371683133e-05,-0.000890954871199,1,7.74653342628e-05,0.000213029669223,-0.000556536888717,-0.000788840729264,-0.000149001566923,-9.28323588326e-05,-5.61692080903e-05,0.000208609474577,9.0800152623,"test",516.779,-0.000926895249226,0.999443463111,0.999073104751,148,67.7,0.251107828656,1009579,-0.299113737075,516.821070118,516.353929882,-0.115446878482,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:38:00.000+09:00",516.3,516.42,516.3,516.34,48,7.74743366261e-05,-0.000464594060939,-0.000406543413029,36.4419113888,516.49645925,516.582440644,-0.0859813938314,-0.0555397562585,-0.0304416375729,516.577,516.6932,0.108583280887,0.000152225382443,0.000995274990434,-0.240302545089,,,,,"",,,0,0.000135569585932,0.000135569585932,-0.00195607545416,1,0,0.000232423009878,-0.000458789299562,-0.000683577798198,-0.000166520885137,-0.000107564310839,-5.89565742977e-05,0.000210294148985,10.1180068214,"test",516.765166667,-0.000822746373191,0.9995412107,0.999177253627,119.4,67.5,0.711111111111,1009627,-0.225925925926,516.834068084,516.319931916,0.0390326251822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:39:00.000+09:00",516.33,516.41,516.33,516.41,5,0.000135569585932,-0.000329087459832,-0.000329087459832,40.9732712508,516.483157827,516.569667263,-0.0865094358618,-0.0617336921792,-0.0247757436826,516.5685,516.6812,0.106541617966,0.000155130008318,0.00103433915897,-0.73419646003,,,,,"",,,0,-0.000193644584729,-0.000232373501675,-0.00145233438547,0,-1.93670837045e-05,0.000154936669636,-0.000306832491722,-0.000524888461202,-0.000167520837826,-0.000119543951858,-4.79768859678e-05,0.000206312073675,7.85672615024,"test",516.7525,-0.000662793116627,0.999693167508,0.999337206883,52.6,65.35,0.0765110941086,1009632,-0.266258607498,516.835653514,516.301346486,0.203354079694,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:40:00.000+09:00",516.23,516.31,516.23,516.31,17,-0.000193644584729,-0.000135559084395,-0.000735450657067,36.9233593526,516.456518161,516.550432651,-0.0939144894656,-0.0681698516365,-0.0257446378292,516.5495,516.6672,0.111788645254,0.000150303634623,0.00109744120151,-0.515610764832,,,,,"",,,0,-0.000154945672174,-5.81046270651e-05,-0.00174313881195,0,-0.000348560252512,0.000154915667783,-0.000463653531753,-0.000691354125054,-0.000181895546214,-0.000132032793547,-4.98627526664e-05,0.000216514584754,9.08003462849,"test",516.738166667,-0.000828595010562,0.999536346468,0.999171404989,31.2,58.1,0.292598967298,1009615,-0.453528399312,516.832941352,516.266058648,0.0775140106671,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:41:00.000+09:00",516.35,516.35,516.23,516.23,13,-0.000154945672174,-0.000251762336354,-0.000754906894816,34.0258269818,516.421669213,516.526696899,-0.105027685429,-0.075541418395,-0.0294862670342,516.53,516.652,0.112375170593,0.000151001127727,0.00121360853537,-0.56333153263,,,,,"",,,0,0.000174340894562,0.000116227263042,-0.00160781047208,1,7.74728360871e-05,0.000232418508261,-0.000580798791938,-0.000816797380055,-0.000203451340351,-0.000146332871772,-5.71184685783e-05,0.000217684308532,8.81165075828,"test",516.7225,-0.000953122807696,0.999419201208,0.999046877192,20,57.95,0.224331320104,1009602,-0.452113891286,516.843432608,516.216567392,0.0214282241656,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:42:00.000+09:00",516.32,516.4,516.23,516.32,15,0.000174340894562,3.87371683133e-05,-0.000542005420054,39.7537155836,516.406027796,516.511386017,-0.105358221464,-0.0815047790088,-0.0238534424552,516.516,516.64,0.116491229837,0.000157914178854,0.00125647008572,-0.522364713683,,,,,"",,,0,0.000174310505113,-0.00052293151534,-0.00197551905795,0,0.000174340894562,0.000329310578618,-0.000379465495744,-0.000619386807061,-0.000204056053347,-0.000157857102202,-4.61989511451e-05,0.000225618279045,8.95490603996,"test",516.707333333,-0.000749618417131,0.999620534504,0.999250381583,19.6,56.9,0.263620386643,1009617,-0.415641476274,516.840493451,516.191506549,0.197990823612,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:43:00.000+09:00",516.4,516.41,516.4,516.41,18,0.000174310505113,0.000135569585932,-0.000309735369844,44.9050211478,516.406638904,516.503875942,-0.0972370377709,-0.0846512307612,-0.0125858070097,516.508,516.6288,0.114598999134,0.000163652402463,0.00126486243052,-0.429238038086,,,,,"",,,0,-0.000232373501675,-0.000697120505025,-0.00216881934897,0,0.000154942671212,1.93678339014e-05,-0.000189735686572,-0.000423514910512,-0.000188294257994,-0.000163922524276,-2.43717337187e-05,0.000221914755977,9.13738035605,"test",516.693,-0.000547714019737,0.999810264313,0.99945228598,13.6,52.15,0.345158197507,1009635,-0.327900287632,516.834655782,516.181344218,0.349995001833,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:44:00.000+09:00",516.36,516.54,516.29,516.29,26,-0.000232373501675,-0.000232373501675,-0.000600077429346,39.9946696813,516.388694457,516.48803328,-0.0993388221964,-0.0875887490483,-0.0117500731481,516.4925,516.6166,0.124270499196,0.0001692718331,0.00130487559005,-0.319880324915,,,,,"",,,0,-1.93689593058e-05,-0.00108466172113,-0.00193689593058,0,-9.68222923645e-05,0.000484111461823,-0.000392067648611,-0.000632190293537,-0.000192408960461,-0.000169650291596,-2.27586688646e-05,0.000240699024184,9.50483965436,"test",516.681166667,-0.000757075527235,0.999607932351,0.999242924473,17.8,51.5,0.504854368932,1009609,-0.395145631068,516.829479228,516.155520772,0.199536376034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:46:00.000+09:00",516.37,516.48,516.28,516.28,47,-1.93689593058e-05,-5.81046270651e-05,-0.000774173569714,39.6059987331,516.371972233,516.472623407,-0.100651173844,-0.0902012340073,-0.0104499398363,516.4725,516.602,0.129679749253,0.000163933256444,0.00130722241551,-0.0653158102196,,,,,"",,,0,1.93693344697e-05,-0.000464864027272,-0.0019175641125,0,0.000154951674447,0.000387379186116,-0.000372720716011,-0.000623303819962,-0.000194954625094,-0.000174713787106,-2.02408379877e-05,0.000251181043723,10.0968380662,"test",516.668,-0.000750965803959,0.999627279284,0.999249034196,23.8,52.2,0.900383141762,1009562,-0.466475095785,516.810072214,516.134927786,0.214875822515,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:47:00.000+09:00",516.28,516.3,516.28,516.29,38,1.93693344697e-05,0.000116227263042,-0.000619422775401,40.2315125602,516.35936112,516.459095747,-0.0997346268568,-0.0921079125772,-0.00762671427961,516.4565,516.5896,0.12184548145,0.000162833023832,0.00131786569694,-0.176425590225,,,,,"",,,0,-0.00046485502334,-0.000561699819869,-0.00154951674447,0,0,3.87386689393e-05,-0.000322389204125,-0.000579957474948,-0.000193175592897,-0.000178403441045,-1.47721518519e-05,0.000236002017179,9.88430575249,"test",516.6545,-0.000705500484366,0.999677610796,0.999294499516,28.8,52.05,0.730067243036,1009600,-0.391930835735,516.796810153,516.116189847,0.255370213464,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:48:00.000+09:00",516.29,516.29,516.05,516.05,152,-0.00046485502334,-0.00052293151534,-0.00104531640179,31.7359747432,516.311767102,516.428792359,-0.117025256689,-0.0970913813997,-0.0199338752897,516.4295,516.576,0.130285089917,0.000188336250631,0.00146130853993,1.13452005706,,,,,"",,,0,0,-0.000116267803507,-0.00108516616607,0,0,0.00046485502334,-0.000734853450471,-0.00101824320139,-0.000226771159169,-0.000188143360914,-3.86277982553e-05,0.000252466020574,11.2700969294,"test",516.6385,-0.00113909435708,0.99926514655,0.998860905643,56.2,59.05,2.57408975445,1009448,-0.464013547841,516.806831419,516.052168581,-0.00287357555841,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:49:00.000+09:00",516.05,516.05,516.05,516.05,25,0,-0.000697120505025,-0.00110332546165,31.7359747432,516.27149524,516.400733665,-0.129238425285,-0.103520790177,-0.0257176351084,516.401,516.5628,0.120979012066,0.000187055916349,0.00155245287809,-0.431473280712,,,,,"",,,0,-0.000620094952039,-0.000116267803507,-0.000716984788296,0,0,0,-0.000679704338295,-0.000992715696911,-0.000250437797278,-0.000200602248187,-4.9835549091e-05,0.000234432733391,9.46515699375,"test",516.621666667,-0.00110654798966,0.999320295662,0.99889345201,57.6,60.1,0.415973377704,1009448,-0.459234608985,516.801844109,516.000155891,0.062173932692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:50:00.000+09:00",516.05,516.05,515.69,515.73,305,-0.000620094952039,-0.00108466172113,-0.00172273624714,23.9239242912,516.18818828,516.35104969,-0.162861410079,-0.115388914157,-0.047472495922,516.3565,516.543,0.138051939776,0.000223232988399,0.00187048772663,2.38667409622,,,,,"",,,0,0.000601089717488,0.000523529753941,0.000484749772168,1,0,0.000697606821044,-0.00121330902196,-0.00157392511369,-0.000315788125723,-0.000223738999394,-9.20491263297e-05,0.000267682585414,11.9659015067,"test",516.600333333,-0.00168473242694,0.998786690978,0.998315267573,113.4,74.05,4.11883862255,1009143,-0.578663065496,516.839419248,515.873580752,-0.148659173054,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:51:00.000+09:00",515.77,516.04,515.76,516.04,139,0.000601089717488,-0.000464864027272,-0.00137397194001,39.4688463129,516.165390083,516.328008972,-0.162618889219,-0.12483490917,-0.0377839800494,516.321,516.53,0.150333944077,0.000259689758589,0.00180541108731,0.60350193682,,,,,"",,,0,-7.75133710564e-05,-0.000716998682273,-0.000910782109914,0,7.75599635467e-05,0.000542919744828,-0.000544235078565,-0.000948638026833,-0.000315128457521,-0.000241909365882,-7.32190916391e-05,0.000291322269742,11.1806721561,"test",516.584166667,-0.00105339400969,0.999455764921,0.99894660599,131.8,80.9,1.71817058096,1009282,-0.44499381953,516.787085829,515.854914171,0.198553375245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:52:00.000+09:00",516.06,516.06,516,516,18,-7.75133710564e-05,-0.000561699819869,-0.00139340455179,38.3791175562,516.139945455,516.303712011,-0.163766556474,-0.132621238631,-0.0311453178437,516.285,516.512,0.143881519501,0.000259684468773,0.00173597701109,-0.647567569612,,,,,"",,,0,-1.93798449613e-05,-0.000232558139535,-0.000736434108527,0,3.87566855282e-05,0.000116270056585,-0.000552020686249,-0.000991264481755,-0.000317377047431,-0.000257017904323,-6.03591431079e-05,0.000278840154071,9.13658618339,"test",516.567666667,-0.00109892024472,0.999447979314,0.998901079755,127.8,80.5,0.223602484472,1009264,-0.442236024845,516.733129446,515.836870554,0.182011522778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:53:00.000+09:00",515.96,515.99,515.96,515.99,19,-1.93798449613e-05,-0.000116267803507,-0.00147073052733,38.0959344751,516.116876923,516.280474085,-0.16359716123,-0.13881642315,-0.0247807380796,516.247,516.4996,0.136461410965,0.000258324717592,0.00159359429948,-0.648610390802,,,,,"",,,0,0,-0.000290703308204,-0.00102715168899,0,-7.75193798449e-05,5.81395348837e-05,-0.000497823716167,-0.000986641615986,-0.000317054906549,-0.000269029289619,-4.80256169299e-05,0.000264465224064,9.19062836057,"test",516.552166667,-0.00108830569871,0.999502176284,0.998911694301,101.2,81.25,0.233846153846,1009245,-0.452307692308,516.658344138,515.835655862,0.187609502413,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:54:00.000+09:00",515.88,515.99,515.88,515.99,57,0,-0.000116267803507,-0.00114212706648,38.0959344751,516.097357397,516.258957486,-0.161600089045,-0.143373156329,-0.0182269327154,516.2175,516.484,0.134571310182,0.000251931575103,0.00153393859103,-0.189319754956,,,,,"",,,0,1.93802205468e-05,-0.0012790945561,-0.00131785499719,0,-0.000213182426016,0.000213182426016,-0.000440705710287,-0.000956467189691,-0.000313184536609,-0.000277860339017,-3.53241975918e-05,0.000260802167061,10.2891726531,"test",516.535833333,-0.00105671920148,0.99955929429,0.998943280799,107.6,74.55,0.764587525151,1009245,-0.364855801476,516.613422972,515.821577028,0.212696640618,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:55:00.000+09:00",516,516,515.81,516,116,1.93802205468e-05,0.000523529753941,-0.0011227689806,38.6211774321,516.082379336,516.23977545,-0.157396114095,-0.146177747883,-0.011218366213,516.1885,516.4722,0.138530502311,0.000252186500733,0.00143186118238,0.73958148166,,,,,"",,,0,-0.000639534883721,-0.000658914728682,-0.00125968992248,0,1.93802205468e-05,0.000368224190391,-0.0003651766748,-0.000914279606918,-0.000305031228867,-0.000283290209075,-2.17410197926e-05,0.00026846996572,10.9997136632,"test",516.520833333,-0.0010083491308,0.999634823325,0.998991650869,69.8,63.4,1.82965299685,1009361,-0.337539432177,516.558055138,515.818944862,0.244963632443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:56:00.000+09:00",516,516,515.64,515.67,168,-0.000639534883721,-0.000716998682273,-0.00137495642744,29.6735293768,516.018936361,516.197569861,-0.178633499943,-0.152668898295,-0.0259646016486,516.153,516.4492,0.154349752146,0.000273820373265,0.00163462305148,1.39131975862,,,,,"",,,0,0.000407237186573,-0.000504198421471,-0.000620551903349,0,0,0.000697674418605,-0.000935769045225,-0.00150876407592,-0.000346410494974,-0.000296059298184,-5.03511967899e-05,0.000299318851487,11.3694425483,"test",516.4985,-0.00160407048617,0.999064230955,0.998395929514,75.6,65.6,2.56097560976,1009193,-0.359756097561,516.574857796,515.731142204,-0.0724677896702,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:57:00.000+09:00",515.65,515.88,515.63,515.88,29,0.000407237186573,-0.000232558139535,-0.000929584011155,39.3094745307,515.997561536,516.174046168,-0.176484631306,-0.157432044897,-0.0190525864093,516.129,516.4306,0.161181912707,0.000292854479063,0.00165311343504,-0.467429305424,,,,,"",,,0,-7.75374118012e-05,-0.000930448941614,-0.000930448941614,0,-3.87844939593e-05,0.000484806174491,-0.000482437530152,-0.00106616455338,-0.000342104038354,-0.000305171832397,-3.69322059573e-05,0.000312440708512,9.61323685065,"test",516.481333333,-0.00116428860933,0.99951756247,0.998835711391,77.8,63.6,0.455974842767,1009222,-0.294025157233,516.555609892,515.702390108,0.208164291737,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:58:00.000+09:00",515.84,515.84,515.84,515.84,1,-7.75374118012e-05,-0.000290703308204,-0.000890954871199,38.2348415344,515.9733213,516.149302007,-0.175980707088,-0.161141777335,-0.0148389297532,516.106,516.4114,0.1525260618,0.000292515158518,0.00169241717107,-0.828358693807,,,,,"",,,0,-0.00098867866005,-0.00104683622829,-0.000193858560794,0,-7.75374118012e-05,0,-0.000515397999636,-0.00110648215744,-0.000341153666037,-0.00031238713038,-2.87665356567e-05,0.000295684828241,6.24773334885,"test",516.4665,-0.00121305060444,0.999484602,0.998786949396,74.2,62.8,0.015923566879,1009221,-0.285031847134,516.542733328,515.669266672,0.195466337469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T11:59:00.000+09:00",515.65,515.75,515.32,515.33,129,-0.00098867866005,-0.0012790945561,-0.00195607545416,27.7997075747,515.874348792,516.088612969,-0.214264177207,-0.17176625731,-0.0424979198978,516.0555,516.3824,0.178774200243,0.000355739585786,0.0020871170697,0.819059740686,,,,,"",,,0,0.000640366367182,-7.76201657192e-05,0.0011060873615,0,-0.000368331265509,0.000833591811414,-0.00140585654062,-0.00203802453376,-0.000415780523563,-0.000333313133933,-8.24673896295e-05,0.000346912076228,11.1046349191,"test",516.4435,-0.00215609258322,0.998594143459,0.997843907417,88.6,66.85,1.92969334331,1009092,-0.400149588631,516.594034121,515.516965879,-0.173587773792,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:00:00.000+09:00",515.4,515.66,515.15,515.66,205,0.000640366367182,-0.000658914728682,-0.00145233438547,39.3367135116,515.841372055,516.056863861,-0.215491805623,-0.180511366972,-0.0349804386508,516.018,516.3594,0.202433185939,0.000387861577326,0.00208915710454,1.59928731006,,,,,"",,,0,-0.000484815576155,-0.000717527052709,0.000465422953109,0,0.000135835290008,0.000989657112918,-0.000693774248185,-0.00135448294347,-0.000417895135599,-0.000350058889525,-6.78362460745e-05,0.000392571046696,11.5684670725,"test",516.425833333,-0.00148294931024,0.999306225752,0.99851705069,106.4,76.85,2.66753415745,1009297,-0.217957059206,516.557021335,515.478978665,0.167916669992,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:01:00.000+09:00",515.41,515.41,515.41,515.41,24,-0.000484815576155,-0.000504198421471,-0.00174313881195,34.799974117,515.775007123,516.008948019,-0.233940895628,-0.191197272704,-0.0427436229248,515.973,516.3322,0.205830815515,0.000397477533881,0.00225792913913,-0.66598096319,,,,,"",,,0,-1.94020294523e-05,-0.000232824353427,0.000601462913021,0,-0.000484815576155,0,-0.00109114236598,-0.00178605944003,-0.000453892814708,-0.000370961511619,-8.29313030884e-05,0.000399353554481,9.42309736931,"test",516.4045,-0.00192581590594,0.998908857634,0.998074184094,77.6,77.2,0.310880829016,1009273,-0.221502590674,516.555515236,515.390484764,0.0167508372753,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:02:00.000+09:00",515.41,515.41,515.4,515.4,60,-1.94020294523e-05,-0.000930448941614,-0.00160781047208,34.6279390114,515.71731372,515.963840758,-0.24652703856,-0.202263225875,-0.044263812685,515.9315,516.308,0.191842900121,0.000397419348951,0.00240495430645,-0.248599253031,,,,,"",,,0,-0.000194024058983,0.000174621653085,0.00023282887078,1,0,1.94020294523e-05,-0.00103017551749,-0.00175864019151,-0.000478321766705,-0.000392439320673,-8.58824460322e-05,0.000372221381687,10.3393201973,"test",516.3795,-0.00189686073905,0.998969824483,0.998103139261,83.8,79.55,0.754242614708,1009213,-0.244500314268,516.551895841,515.311104159,0.0716444529844,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:03:00.000+09:00",515.34,515.4,515.3,515.3,84,-0.000194024058983,-0.00104683622829,-0.00197551905795,32.877597031,515.653111609,515.914667369,-0.26155575979,-0.214121732658,-0.0474340271324,515.8805,516.2818,0.18528269297,0.000393706460262,0.00252460841816,0.0129476555035,,,,,"",,,0,-1.94061711624e-05,0.000368717252086,0.00064040364836,1,-0.00011641443539,0.000194024058983,-0.00112526059814,-0.00190167462808,-0.000507579584301,-0.000415528299356,-9.20512849454e-05,0.000359562765321,10.6755891565,"test",516.357666667,-0.00204832180278,0.998874739402,0.997951678197,100.4,83,1.01204819277,1009129,-0.293975903614,516.531698127,515.229301873,0.0542831157311,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:04:00.000+09:00",515.35,515.45,515.29,515.29,48,-1.94061711624e-05,-7.76201657192e-05,-0.00216881934897,32.6995956666,515.597248285,515.868395712,-0.271147427309,-0.225526871588,-0.0456205557212,515.8245,516.2572,0.183476786329,0.000389225940345,0.00252821458772,-0.478738446709,,,,,"",,,0,0,0.000756855363,0.00108676667508,1,9.70308558124e-05,0.000310498738599,-0.00103620514342,-0.0018734847669,-0.000526203550058,-0.000437669800672,-8.85337493861e-05,0.000356065101844,10.1159712894,"test",516.333,-0.00202001421563,0.998963794857,0.997979985784,84.2,84.5,0.568047337278,1009081,-0.327810650888,516.476557513,515.172442487,0.0901435153288,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:05:00.000+09:00",515.29,515.38,515.29,515.29,40,0,-0.000717527052709,-0.00193689593058,32.6995956666,515.549979318,515.825551585,-0.275572267362,-0.235535950743,-0.0400363166191,515.7745,516.2288,0.17679987302,0.000388822178799,0.00253973348646,-0.59658544404,,,,,"",,,0,0,0.00133905179608,0.000873294649615,1,0,0.000174658929923,-0.000939364005006,-0.00181857346975,-0.000534790637043,-0.000457093967946,-7.76966690972e-05,0.000343107518135,9.93365781828,"test",516.311333333,-0.00197813463969,0.999060635995,0.99802186536,51.2,85.2,0.469483568075,1009081,-0.30985915493,516.429464885,515.119535115,0.130132842672,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:06:00.000+09:00",515.29,515.29,515.29,515.29,72,0,-0.000232824353427,-0.0019175641125,32.6995956666,515.5099825,515.785881097,-0.27589859769,-0.243608480132,-0.0322901175575,515.725,516.2044,0.164171310661,0.000389038038831,0.00249830998753,-0.191825375035,,,,,"",,,0,0.000388130955384,0.000543383337538,0.00128083215277,1,0,0,-0.000843472781036,-0.00177139133258,-0.000535423931553,-0.000472759960668,-6.26639708853e-05,0.000318599838268,10.5214229212,"test",516.285833333,-0.00192884109739,0.999156527219,0.998071158903,60.8,86.45,0.832851359167,1009081,-0.278195488722,516.369220459,515.080779541,0.162382656577,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:07:00.000+09:00",515.4,515.49,515.4,515.49,2,0.000388130955384,0.000174621653085,-0.00154951674447,40.7170600888,515.506908269,515.763963979,-0.257055710081,-0.246297926122,-0.0107577839591,515.685,516.1804,0.166730502757,0.000402567025255,0.00231345296525,-1.07506175115,,,,,"",,,0,0,0.000252187239326,0.000407379386603,1,0.000213472025461,0.000174658929923,-0.00037813781669,-0.00133751688363,-0.000498662845218,-0.000477793800311,-2.08690449071e-05,0.000323440809243,6.93923456601,"test",516.263833333,-0.00149891060223,0.999621862183,0.998501089398,49.2,84.65,0.0236266981689,1009083,-0.305375073833,516.281506496,515.088493504,0.336548301448,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:08:00.000+09:00",515.5,515.5,515.41,515.49,54,0,0.000368717252086,-0.00108516616607,40.7170600888,515.504306997,515.743670351,-0.239363354148,-0.244911011727,0.00554765757957,515.657,516.1564,0.16124975256,0.000392830579389,0.00224032351643,-0.340870166697,,,,,"",,,0,0.000368581349784,-5.81970552289e-05,0.000174591165687,0,1.93990184096e-05,0.000174591165687,-0.000323858689012,-0.0012910815404,-0.000464341411371,-0.000475103322523,1.07619111517e-05,0.000312808691847,10.2341378747,"test",516.242,-0.00145668116891,0.999676141311,0.998543318831,43.2,79.75,0.677115987461,1009083,-0.228840125392,516.234619252,515.079380748,0.355441106324,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:09:00.000+09:00",515.58,516.48,515.51,515.68,545,0.000368581349784,0.000756855363,-0.000716984788296,47.5953736317,515.53133669,515.738954029,-0.207617339053,-0.237452277192,0.0298349381396,515.6385,516.139,0.220446198806,0.000403443789658,0.0021297166953,3.50519618865,,,,,"",,,0,0.000581756127831,-0.000717499224325,0.000271486192988,0,0.000174591165687,0.00188170478574,8.04827413001e-05,-0.000889295325484,-0.000402608864127,-0.000460464391081,5.78555269539e-05,0.000427486423374,12.5462757709,"test",516.223666667,-0.0010531610652,1.00008048274,0.998946838935,142.6,105.75,5.1536643026,1009628,0.0851063829787,516.187581961,515.089418039,0.537790350932,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:11:00.000+09:00",515.5,515.98,515.5,515.98,3,0.000581756127831,0.00133905179608,0.000484749772168,56.2306239102,515.600361814,515.756809286,-0.156447471511,-0.221251316056,0.0648038445454,515.651,516.127,0.238985756034,0.000401437577531,0.00220267165823,-0.740290660694,,,,,"",,,0,-0.000794604442033,-0.00122097755727,-0.000329470134501,0,-0.000349053676699,0.00093080980453,0.00063802843396,-0.000284813621454,-0.000303204526359,-0.00042879824035,0.000125593713992,0.000463168642261,7.345326105,"test",516.209833333,-0.000445232381277,1.00063802843,0.999554767619,135.2,90.65,0.0330943188086,1009631,0.26916712631,516.218904922,515.083095078,0.789661162877,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:12:00.000+09:00",515.54,515.57,515.3,515.57,75,-0.000794604442033,0.000543383337538,-0.000910782109914,45.2552046547,515.595690766,515.742971561,-0.147280794986,-0.206457211842,0.059176416856,515.6275,516.1046,0.27048677346,0.000416148858676,0.00209365520838,-0.105586048989,,,,,"",,,0,9.69800415074e-05,-0.000426712182633,3.8792016603e-05,0,-0.000852746230474,0.000523276095973,-0.000111514610838,-0.00103583653391,-0.00028566595222,-0.000400444579479,0.000114778627259,0.000524636370347,10.5627870593,"test",516.189833333,-0.00120078562828,0.999888485389,0.998799214372,135.8,87.45,0.857632933105,1009556,0.156660949114,516.1672731,515.0877269,0.446736878932,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:13:00.000+09:00",515.57,515.62,515.57,515.62,50,9.69800415074e-05,0.000252187239326,-0.000736434108527,46.6234671039,515.599430648,515.733862556,-0.134431908307,-0.192052151135,0.0576202428278,515.6085,516.0846,0.254737718213,0.000417213438343,0.0019861052194,-0.333262616652,,,,,"",,,0,-0.000310306039331,-0.000426670804081,-3.87882549163e-05,0,0,9.69800415074e-05,2.23037440228e-05,-0.000900239999411,-0.000260718956416,-0.000372468389774,0.000111749433357,0.000494041577543,10.157431853,"test",516.173333333,-0.00107199132075,1.00002230374,0.998928008679,145.4,89.05,0.561482313307,1009606,0.192026951151,516.120526367,515.096473633,0.511229890443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:14:00.000+09:00",515.31,515.78,515.29,515.46,116,-0.000310306039331,-5.81970552289e-05,-0.00102715168899,42.9261776502,515.577979779,515.713576441,-0.135596661954,-0.180761053299,0.0451643913445,515.582,516.0618,0.271542166912,0.000421404898822,0.00187912419068,0.190224904743,,,,,"",,,0,-0.000291002211617,0.000543204128351,0.000252201916735,1,-0.000601217951204,0.000950312245452,-0.000236625793763,-0.00116613940423,-0.000263059523444,-0.000350679108561,8.76195851173e-05,0.000526795807457,10.9986666211,"test",516.154166667,-0.00134488242369,0.999763374206,0.998655117576,157.8,93.9,1.23535676251,1009490,0.130457933972,516.066421304,515.097578696,0.374076553888,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:15:00.000+09:00",515.57,515.57,515.31,515.31,40,-0.000291002211617,-0.000717499224325,-0.00131785499719,39.744122121,515.536752121,515.68368189,-0.146929769092,-0.173994796457,0.0270650273659,515.548,516.0366,0.270717726418,0.000424395847031,0.00178427275989,-0.455338010239,,,,,"",,,0,7.76231782811e-05,0.00114494187965,0.000271681123984,1,0.000213401621852,0.000504403833469,-0.000461644696517,-0.0014080396623,-0.000285128891525,-0.000337650727635,5.25218361101e-05,0.00052534925854,9.93369662874,"test",516.134,-0.00159648463384,0.999538355303,0.998403515366,56.8,93.05,0.429876410532,1009450,0.110155830199,516.007939126,515.088060874,0.241270109091,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:16:00.000+09:00",515.36,515.36,515.35,515.35,196,7.76231782811e-05,-0.00122097755727,-0.00125968992248,41.0001233232,515.508021025,515.658964713,-0.150943687571,-0.16938457468,0.0184408871091,515.5155,516.0116,0.254952174531,0.000425169774706,0.00161970422722,0.834450892854,,,,,"",,,0,0,0.00106723585912,0.000194042883477,1,9.70289728515e-05,1.94057945702e-05,-0.00032103787374,-0.00128214171929,-0.00029289548379,-0.000328678712875,3.57832290852e-05,0.000494716550948,11.5229708408,"test",516.111333333,-0.00147513391813,0.999678962126,0.998524866082,95.4,97.05,2.01957753735,1009646,0.146831530139,515.932991317,515.098008683,0.30179228507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:17:00.000+09:00",515.35,515.35,515.35,515.35,1,0,-0.000426712182633,-0.000620551903349,41.0001233232,515.483710098,515.636078438,-0.152368339513,-0.165981327647,0.0136129881338,515.4995,515.985,0.236741304922,0.000404130289396,0.00161826694191,-0.73592810603,,,,,"",,,0,9.70214417386e-05,0.000717958668866,0.00017463859513,1,0,0,-0.000290009980611,-0.00123065592992,-0.000295659919497,-0.0003220749542,2.64150347021e-05,0.000459379654452,6.24678483012,"test",516.092,-0.001437728157,0.999709990019,0.998562271843,80.6,88.7,0.011273957159,1009646,0.255355129651,515.9166079,515.0823921,0.320789776333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:19:00.000+09:00",515.63,515.63,515.4,515.4,18,9.70214417386e-05,-0.000426670804081,-0.000930448941614,42.7307040423,515.470831622,515.618591146,-0.147759524487,-0.162336967015,0.0145774425276,515.4755,515.9608,0.239831211713,0.000392809092293,0.001475892521,-0.587183966431,,,,,"",,,0,0.000659681800543,0.00023282887078,0.000388048117967,1,0.000543320073736,0.000446298631998,-0.000146466708893,-0.00108690427645,-0.000286689026945,-0.000314972772633,2.82837456881e-05,0.000465330251675,9.13542284145,"test",516.0705,-0.00129924109206,0.999853533291,0.998700758908,74.2,88.15,0.204197390811,1009664,0.250709018718,515.855893218,515.095106782,0.400760586012,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:22:00.000+09:00",515.46,515.74,515.44,515.74,101,0.000659681800543,0.000543204128351,-0.000193858560794,52.8570182864,515.512242141,515.627584395,-0.115342253177,-0.152938024247,0.0375957710706,515.4705,515.9438,0.246986125162,0.000421692075101,0.00140975745243,0.0666398408194,,,,,"",,,0,0.000310233838756,-0.000213285764145,-0.000465350758134,0,0.00011641443539,0.00058207217695,0.000522823323546,-0.000395004262092,-0.000223644187336,-0.000296540939712,7.28967523763e-05,0.000478896585803,10.8607424768,"test",516.054666667,-0.000609754522131,1.00052282332,0.999390245478,71.2,93.15,1.08427267848,1009765,0.292002147075,515.833844189,515.107155811,0.870860478621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:23:00.000+09:00",515.75,515.93,515.75,515.9,103,0.000310233838756,0.00114494187965,0.0011060873615,56.734067991,515.571897197,515.647763328,-0.0758661317433,-0.137523645746,0.0616575140032,515.499,515.9294,0.242915687651,0.000361651546501,0.00156019421708,0.0948631231492,,,,,"",,,0,0,-9.69180073657e-05,-0.000775344058926,0,1.93896149223e-05,0.0003490130686,0.000777887057007,-5.69845409083e-05,-0.000147055886302,-0.000266570354228,0.000119514467926,0.0004708580881,10.8806607553,"test",516.043833333,-0.000278723092968,1.00077788706,0.999721276907,83.8,91.85,1.12139357648,1009868,0.42242787153,515.901139279,515.096860721,0.998583476654,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:24:00.000+09:00",515.75,515.9,515.75,515.9,7,0,0.00106723585912,0.000465422953109,56.734067991,515.622374551,515.666447526,-0.0440729752728,-0.118833511652,0.0747605363789,515.511,515.915,0.236278852818,0.000335867605313,0.00168269314979,-0.646578600718,,,,,"",,,0,-0.000348904826517,-0.00031013762357,-0.000969180073658,0,-0.000290754022097,0.000290754022097,0.000754591075651,-2.90745568555e-05,-8.54292988424e-05,-0.000230342143151,0.000144912844309,0.000457993511957,8.19209996757,"test",516.0325,-0.000256766773411,1.00075459108,0.999743233227,46,81.95,0.0854179377669,1009868,0.348383160464,515.944723414,515.077276586,0.948442471965,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:25:00.000+09:00",515.92,515.93,515.72,515.72,102,-0.000348904826517,0.000717958668866,0.000601462913021,51.236327872,515.637393851,515.670414376,-0.0330205253283,-0.101670914387,0.0686503890587,515.5265,515.8944,0.234401791903,0.000326769512191,0.00170809894306,0.140175723403,,,,,"",,,0,-0.000387807337315,0.000445978437912,-0.000581711005972,1,3.87672029463e-05,0.000407055630936,0.000375344429433,-0.000338053679203,-6.40280100215e-05,-0.000197143632954,0.000133115622932,0.000454513673898,10.8705558058,"test",516.016333333,-0.000574271227849,1.00037534443,0.999425728772,66.2,85.85,1.18811881188,1009766,0.287128712871,515.966785135,515.086214865,0.719743962116,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:26:00.000+09:00",515.56,515.56,515.51,515.52,29,-0.000387807337315,0.00023282887078,0.00023282887078,45.9126165306,515.619333258,515.65927257,-0.0399393121202,-0.0893245939337,0.0493852818135,515.5325,515.8704,0.232658806767,0.000339189436315,0.00169331803563,-0.47772440878,,,,,"",,,0,0.000213376784606,0.000349162011173,5.81936685289e-05,1,-0.000310245869852,9.69518343286e-05,-2.42467739666e-05,-0.000679240367348,-7.74738363597e-05,-0.000173270860362,9.5797024002e-05,0.000451308982711,9.61253881701,"test",515.998,-0.000926360179691,0.999975753226,0.99907363982,68.4,84.3,0.344009489917,1009737,0.310794780546,515.96898024,515.09601976,0.485680909636,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:27:00.000+09:00",515.67,515.69,515.63,515.63,176,0.000213376784606,-0.000213285764145,0.00064040364836,49.0483703187,515.620974296,515.657104232,-0.0361299363916,-0.0786856624252,0.0425557260336,515.549,515.848,0.228183177712,0.000338455589939,0.00164823031508,0.741471572349,,,,,"",,,0,0.000426662529333,-9.69687566665e-05,-0.000155150010667,0,0.000290968342644,0.000116387337058,0.000157114066752,-0.000422605108482,-7.00695002067e-05,-0.000152601017057,8.25315168505e-05,0.0004425327807,11.4158844682,"test",515.981833333,-0.00068187155168,1.00015711407,0.999318128448,83.4,88.9,1.97975253093,1009913,0.44094488189,515.973871745,515.124128255,0.595322883771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:28:00.000+09:00",515.77,515.85,515.77,515.85,9,0.000426662529333,-9.69180073657e-05,0.00108676667508,54.7044578784,515.656209019,515.671392807,-0.0151837880414,-0.0659852875485,0.050801499507,515.577,515.8334,0.227598665018,0.000348866045996,0.001655283375,-0.658075488759,,,,,"",,,0,-0.000213240283028,-5.81564408257e-05,-0.000581564408258,0,0.000271512518667,0.000155150010667,0.000529503837448,3.21809328359e-05,-2.94345023581e-05,-0.000127915649023,9.84811466648e-05,0.000441210943139,8.44325597391,"test",515.969833333,-0.000232248719967,1.00052950384,0.99976775128,64.6,86.95,0.103507763082,1009922,0.483611270845,516.003713018,515.150286982,0.819887123526,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:29:00.000+09:00",515.9,515.94,515.74,515.74,97,-0.000213240283028,-0.00031013762357,0.000873294649615,51.6189819187,515.669099939,515.676474822,-0.00737488220545,-0.0542632064799,0.0468883242744,515.5995,515.8166,0.225627331803,0.000353591321392,0.00159415684126,0.0610312838077,,,,,"",,,0,0.000407181913367,0.000135727304456,-0.000562298832745,1,9.69274013762e-05,0.000387709605506,0.000272498324766,-0.000148502394068,-1.42996126061e-05,-0.000105214267809,9.09146552031e-05,0.000437482707959,10.8203337301,"test",515.9555,-0.00041767167905,1.00027249832,0.999582328321,82.6,89.8,1.08017817372,1009825,0.41425389755,516.010473235,515.188526765,0.670935705768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:30:00.000+09:00",515.74,515.95,515.73,515.95,15,0.000407181913367,0.000445978437912,0.00128083215277,56.6463056562,515.712315333,515.696735946,0.0155793874063,-0.0402946877026,0.055874075109,515.6325,515.808,0.225225379531,0.000362108309723,0.00159903027227,-0.604360556946,,,,,"",,,0,-0.000484543075879,-0.000697742029266,-0.0010466130439,0,0,0.00042657152829,0.000615748619414,0.000275296234258,3.01955371767e-05,-7.80980476842e-05,0.000108293584861,0.000436525592657,8.9541892658,"test",515.943333333,1.29213156481e-05,1.00061574862,1.00001292132,65.2,86.95,0.17251293847,1009840,0.43645773433,516.044755988,515.220244012,0.885076274096,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:31:00.000+09:00",515.77,515.77,515.7,515.7,84,-0.000484543075879,0.000349162011173,0.000407379386603,49.9870626332,515.710420667,515.696977728,0.013442938955,-0.0295471623711,0.0429901013261,515.643,515.7948,0.226994995279,0.00037284905092,0.00158201481479,-0.0600221816019,,,,,"",,,0,-0.000232693426411,-0.000193911188676,-0.000581733566027,0,-0.000348871014633,0.000135672061246,0.000110541595639,-0.000183794020413,2.60673627206e-05,-5.72952537737e-05,8.33626164943e-05,0.00044016869358,10.6763650843,"test",515.928166667,-0.000442245028297,1.0001105416,0.999557754972,76.2,91.05,0.922570016474,1009756,0.369577155409,516.050877433,515.235122567,0.56987393203,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:32:00.000+09:00",515.7,515.7,515.58,515.58,77,-0.000232693426411,-9.69687566665e-05,0.000174591165687,47.1234375525,515.690355949,515.688312711,0.00204323787273,-0.0232290823223,0.0252723201951,515.6475,515.7804,0.219352495616,0.000376913596241,0.00156301593588,-0.129692266252,,,,,"",,,0,0.000465495170488,1.93956321037e-05,-0.000174560688933,1,0,0.000232693426411,-0.000130903378761,-0.000388537447332,3.96298900796e-06,-4.5054273483e-05,4.90172624909e-05,0.000425448030599,10.5891230912,"test",515.911333333,-0.000642229220267,0.999869096621,0.99935777078,56.4,92.2,0.835140997831,1009679,0.323210412148,516.05048263,515.24451737,0.416249491924,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:33:00.000+09:00",515.82,515.82,515.82,515.82,1,0.000465495170488,-5.81564408257e-05,0.000271486192988,52.9311702548,515.710301187,515.698067325,0.0122338625191,-0.0161364933541,0.0283703558732,515.6545,515.77,0.220827317358,0.000382095240145,0.00158945034515,-1.13840083624,,,,,"",,,0,-1.93866077316e-05,-0.000717304486061,-0.000872397347912,0,0.000465495170488,0,0.000320951334663,9.69424355817e-05,2.37173093698e-05,-3.12831866815e-05,5.50004960513e-05,0.000428109257799,6.24769465141,"test",515.898,-0.000151192677623,1.00032095133,0.999848807322,54.8,65,0.0153846153846,1009680,0.04,516.064303612,515.244696388,0.701925990102,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:34:00.000+09:00",515.82,515.82,515.6,515.81,76,-1.93866077316e-05,0.000135727304456,-0.000329470134501,52.6715771393,515.725639466,515.706358634,0.0192808321136,-0.00905302826052,0.0283338603741,515.646,515.758,0.220768223261,0.000359180200407,0.00150866239628,0.135069964363,,,,,"",,,0,-0.000426513638743,-0.000697931408852,-0.000833640293907,0,0,0.00042650537009,0.000318047652847,0.000100822478759,3.73797175581e-05,-1.75510910229e-05,5.4930808581e-05,0.000428002991917,10.5764973298,"test",515.8845,-0.000144412169779,1.00031804765,0.99985558783,50.6,68.65,1.10706482156,1009604,-0.0196649672251,516.034967865,515.257032135,0.710814330384,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:35:00.000+09:00",515.59,515.59,515.59,515.59,1,-0.000426513638743,-0.000697742029266,3.8792016603e-05,47.1884903222,515.704771856,515.697739476,0.0070323800054,-0.00583594660734,0.0128683266127,515.647,515.7436,0.220713350171,0.000326805244113,0.00150600469567,-1.13506349301,,,,,"",,,0,1.93952559204e-05,-0.000290928838806,-0.000407300374328,0,-0.000426513638743,0,-0.00011054073814,-0.000297822406328,1.36394809934e-05,-1.13189677987e-05,2.49584487921e-05,0.000428079191161,6.24724952314,"test",515.865166667,-0.00053340811601,0.999889459262,0.999466591884,47.8,64.95,0.0153964588145,1009603,0.036181678214,516.035283402,515.258716598,0.42660000433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:36:00.000+09:00",515.61,515.61,515.6,515.6,74,1.93952559204e-05,-0.000193911188676,-3.87882549163e-05,47.4562418358,515.688653109,515.690499515,-0.00184640589146,-0.00503803846416,0.0031916325727,515.646,515.731,0.206376682301,0.000326114448951,0.00150746533,0.139518851424,,,,,"",,,0,-1.93948797518e-05,0,-0.000426687354538,0,3.87905118409e-05,1.93952559204e-05,-8.92084879935e-05,-0.000254008388094,-3.58108202377e-06,-9.7712150197e-06,6.19013299593e-06,0.00040026509368,10.5494225732,"test",515.8465,-0.000477855330995,0.999910791512,0.999522144669,45.8,66.15,1.1186696901,1009677,0.0536659108088,516.034659234,515.257340766,0.440822195895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:37:00.000+09:00",515.6,515.6,515.58,515.59,61,-1.93948797518e-05,1.93956321037e-05,0.000252201916735,47.1985405383,515.673475708,515.683055106,-0.00957939876332,-0.00594631052399,-0.00363308823933,515.6525,515.7164,0.193064062137,0.000318430919694,0.00147485561452,-0.0435626933707,,,,,"",,,0,-0.000271533582886,-0.000174557303284,-0.000446090886169,0,0,3.87897595035e-05,-0.00012120565691,-0.000245095948084,-1.85794890578e-05,-1.15330214395e-05,-7.04646761832e-06,0.000374452689418,10.3562175352,"test",515.827166667,-0.00045977932531,0.999878794343,0.999540220675,42.6,63.4,0.96214511041,1009616,0.0993690851735,516.032756492,515.272243508,0.417818628673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:38:00.000+09:00",515.59,515.59,515.45,515.45,12,-0.000271533582886,-0.000717304486061,0.000271681123984,43.6267282552,515.63909483,515.665791765,-0.0266969356428,-0.0100964355478,-0.016600500095,515.6595,515.6972,0.189273771984,0.000317529631904,0.00139378466536,-0.892572566868,,,,,"",,,0,0,9.70026190705e-05,-0.000194005238142,1,0,0.000271533582886,-0.000406275846756,-0.000479351061049,-5.17934535703e-05,-1.95876138282e-05,-3.22058397421e-05,0.000367201032078,8.73010861329,"test",515.808333333,-0.00069470248962,0.999593724153,0.99930529751,44.8,62,0.193548387097,1009604,0.124193548387,516.018859152,515.300140848,0.208508884585,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:39:00.000+09:00",515.45,515.65,515.35,515.45,105,0,-0.000697931408852,0.000194042883477,43.6267282552,515.610003317,515.64980719,-0.0398038726779,-0.0160379229738,-0.0237659497041,515.6645,515.6804,0.197182788271,0.000317197978085,0.00133602044283,0.988920858827,,,,,"",,,0,-1.94005238141e-05,-9.70026190709e-05,-0.000717819381123,0,0,0.000582015714424,-0.00041596813432,-0.000446788359612,-7.72215979783e-05,-3.11144106582e-05,-4.61071873201e-05,0.00038254493796,10.8990191322,"test",515.7895,-0.000658214252132,0.999584031866,0.999341785748,50.6,57.45,1.82767624021,1009604,-0.0365535248042,516.008969157,515.320030843,0.188651370154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:40:00.000+09:00",515.44,515.44,515.44,515.44,1,-1.94005238141e-05,-0.000290928838806,0.00017463859513,43.3549342213,515.583848961,515.634265917,-0.0504169558515,-0.0229137295493,-0.0275032263021,515.669,515.6636,0.183812589109,0.000317255975345,0.00127974974008,-1.17401855901,,,,,"",,,0,0.000310414403228,-3.88018004037e-05,-0.000737234207667,0,-1.94005238141e-05,0,-0.000444083317012,-0.00043361602409,-9.78134328951e-05,-4.44546980237e-05,-5.33587348715e-05,0.000356612969713,6.24695911531,"test",515.773833333,-0.000647247517727,0.999555916683,0.999352752482,50.6,57.45,0.0174064403829,1009603,-0.0374238468233,515.998963634,515.339036366,0.152992063134,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:46:00.000+09:00",515.6,515.6,515.6,515.6,2,0.000310414403228,0,0.000388048117967,48.846170058,515.586333736,515.631727701,-0.0453939645391,-0.0274097765473,-0.0179841879918,515.679,515.6498,0.182111689887,0.000323569649321,0.00119512066404,-1.11851873259,,,,,"",,,0,-0.000193948797518,-9.69743987589e-05,-0.000795190069822,0,0.000310414403228,0,-0.000153196077405,-9.65771731127e-05,-8.80410483691e-05,-5.31609320157e-05,-3.48801163535e-05,0.000353203432674,6.93944772571,"test",515.761166667,-0.000312483135767,0.999846803923,0.999687516864,36.2,56.65,0.0353045013239,1009605,-0.0520741394528,515.987149314,515.370850686,0.371815389011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:49:00.000+09:00",515.51,515.6,515.5,515.5,99,-0.000193948797518,-0.000174557303284,-0.000465350758134,45.8542349927,515.573051623,515.621970093,-0.0489184703252,-0.0317115153029,-0.0172069550224,515.667,515.6388,0.176246569181,0.00029096016866,0.00122675031939,0.870405807778,,,,,"",,,0,0,9.69932104751e-05,-0.000562560620756,1,-0.000174553917766,0.000193948797517,-0.000323852408628,-0.000269180674535,-9.48951897677e-05,-6.15160335652e-05,-3.33791562025e-05,0.000341894411602,10.840276748,"test",515.747833333,-0.000480531991248,0.999676147591,0.999519468009,43.8,56.55,1.75066312997,1009506,-0.229000884173,515.983297328,515.350702672,0.236007887253,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:50:00.000+09:00",515.5,515.6,515.5,515.5,66,0,9.70026190705e-05,-0.000775344058926,45.8542349927,515.561812912,515.612935271,-0.0511223598121,-0.0355936842047,-0.0155286756074,515.647,515.6278,0.170800385668,0.000280863438754,0.00118386331655,0.237083864994,,,,,"",,,0,-0.000193986420951,9.69932104751e-05,-0.000581959262852,1,0,0.000193986420951,-0.000285078745731,-0.000247853199537,-9.91704361049e-05,-6.90469140732e-05,-3.01235220318e-05,0.000331329555127,10.4348214369,"test",515.733833333,-0.000453399250195,0.999714921254,0.99954660075,54.6,54.7,1.20658135283,1009506,-0.330895795247,515.952227784,515.341772216,0.259196233428,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:51:00.000+09:00",515.5,515.5,515.4,515.4,84,-0.000193986420951,-9.70026190709e-05,-0.000969180073658,42.8128908401,515.536918618,515.597162288,-0.0602436708367,-0.0405236815311,-0.0197199893056,515.622,515.6212,0.165743215263,0.000282701588055,0.00116405680018,0.544324634321,,,,,"",,,0,3.88048117965e-05,9.70120294919e-05,-7.76096235933e-05,1,0,0.000193986420951,-0.000430547959552,-0.000428997100973,-0.000116887215438,-7.86256917561e-05,-3.82615236818e-05,0.000321581713743,10.6757831949,"test",515.717,-0.000614678205295,0.99956945204,0.999385321795,50.4,58.55,1.43467122118,1009422,-0.380871050384,515.922106648,515.321893352,0.130131485434,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:52:00.000+09:00",515.42,515.42,515.42,515.42,11,3.88048117965e-05,-3.88018004037e-05,-0.000581711005972,43.618340949,515.518931138,515.584039156,-0.0651080179832,-0.0454405488215,-0.0196674691617,515.607,515.6088,0.155332985601,0.000274610763167,0.00119810390239,-0.920115058898,,,,,"",,,0,0.000252221489271,-1.94016530208e-05,-0.000523844631563,0,3.88048117965e-05,0,-0.000362679327472,-0.000366169080125,-0.000126320317378,-8.81621761312e-05,-3.81581412473e-05,0.000301371668933,8.64305373819,"test",515.702166667,-0.000547150438577,0.999637320673,0.999452849561,52.4,54,0.203703703704,1009433,-0.308333333333,515.915875379,515.298124621,0.197288918976,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:53:00.000+09:00",515.62,515.62,515.55,515.55,8,0.000252221489271,-9.69743987589e-05,5.81936685289e-05,48.6782212322,515.523710963,515.581517737,-0.0578067740897,-0.0479137938752,-0.00989298021455,515.6085,515.5998,0.15852348663,0.000268156105382,0.00119260617444,-0.946064761824,,,,,"",,,0,0,-0.000290951411114,-0.000368538454078,0,0.000388033060417,0.000135811571146,-0.000113458176116,-9.65865386297e-05,-0.000112126416622,-9.29372395988e-05,-1.91891770237e-05,0.000307484214198,8.32491826376,"test",515.690833333,-0.00027309644506,0.999886541824,0.999726903555,53.6,52.95,0.151085930123,1009441,-0.279508970727,515.91595894,515.30104106,0.404865345705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:54:00.000+09:00",515.55,515.55,515.55,515.55,17,0,9.69932104751e-05,-0.000155150010667,48.6782212322,515.52775543,515.57918309,-0.0514276596537,-0.0486165670309,-0.00281109262278,515.6045,515.591,0.147200380442,0.000263780669195,0.0011959414471,-0.722523507164,,,,,"",,,0,0,-0.000116380564446,-0.000756473668897,0,0,0,-0.000105701172119,-7.95203950419e-05,-9.97530009769e-05,-9.43003918744e-05,-5.45260910248e-06,0.000285521056041,9.0785617281,"test",515.678,-0.000248216910553,0.999894298828,0.999751783089,37.2,45,0.377777777778,1009441,-0.524444444444,515.912816396,515.296183604,0.411616766544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:55:00.000+09:00",515.55,515.55,515.55,515.55,2,0,9.69932104751e-05,-0.000581564408258,48.6782212322,515.531177672,515.577021379,-0.0458437077774,-0.0480619951802,0.00221828740277,515.5895,515.5822,0.136686067553,0.000244322675792,0.00111551665895,-1.09060826982,,,,,"",,,0,-0.000193967607409,-0.000349141693337,-0.000775870429638,0,0,0,-7.66113351803e-05,-6.24536688815e-05,-8.89219431237e-05,-9.32247021243e-05,4.30275900062e-06,0.000265126694895,6.93935084057,"test",515.663666667,-0.000220427914578,0.999923388665,0.999779572085,24.4,44.65,0.0447928331467,1009441,-0.538633818589,515.877074338,515.301925662,0.431322105712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:56:00.000+09:00",515.55,515.55,515.45,515.45,96,-0.000193967607409,9.70120294919e-05,-0.000562298832745,44.8142881975,515.518688799,515.567612388,-0.0489235892672,-0.0482343139976,-0.000689275269654,515.575,515.5712,0.134065634157,0.000243631363976,0.00110552772316,1.31659041339,,,,,"",,,0,-7.76020952568e-05,-0.000135803666699,-0.000582015714424,0,0,0.000193967607409,-0.000242447752509,-0.000235079073462,-9.49143258653e-05,-9.35770957369e-05,-1.33723012834e-06,0.000260094352811,10.8094087057,"test",515.649666667,-0.00038721379955,0.999757552247,0.9996127862,26.8,44.6,2.15246636771,1009345,-0.538116591928,515.859991228,515.290008772,0.280695004359,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:57:00.000+09:00",515.41,515.41,515.41,515.41,56,-7.76020952568e-05,-1.94016530208e-05,-0.0010466130439,43.3326082733,515.501967445,515.555937397,-0.0539699512406,-0.0493814414462,-0.00458850979437,515.548,515.566,0.127346660288,0.000222301728642,0.000914938699388,0.242826223288,,,,,"",,,0,-1.94020294523e-05,-5.82060883568e-05,-0.000504452765759,0,-7.76020952568e-05,0,-0.000267676336636,-0.000302580077041,-0.000104712658351,-9.58100181335e-05,-8.90264021725e-06,0.000247078365356,10.2703490371,"test",515.635166667,-0.000436678258627,0.999732323663,0.999563321741,35.8,46.65,1.20042872454,1009289,-0.590568060021,515.783847408,515.312152592,0.207437955335,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T12:59:00.000+09:00",515.46,515.49,515.4,515.4,182,-1.94020294523e-05,-0.000290951411114,-0.000581733566027,42.9502868324,515.486280146,515.544386478,-0.0581063322596,-0.0511264196089,-0.00697991265075,515.533,515.5564,0.124679041696,0.000198975037162,0.000905540789234,2.71720863225,,,,,"",,,0,0.000174621653085,-3.88048117966e-05,-0.00046565774156,0,9.70101472615e-05,0.000174618265071,-0.000257985424793,-0.00030336157208,-0.000112740264376,-9.9197554538e-05,-1.35427098385e-05,0.000241907337401,11.4489606459,"test",515.620333333,-0.000427316998748,0.999742014575,0.999572683001,70.6,51.55,3.5305528613,1009107,-0.629485935984,515.76641808,515.29958192,0.215103474233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:00:00.000+09:00",515.4,515.49,515.37,515.49,79,0.000174621653085,-0.000116380564446,-0.000174560688933,47.4445526291,515.486852431,515.54035785,-0.0535054190152,-0.0516022194901,-0.00190319952507,515.5285,515.5494,0.124344824432,0.000197934058531,0.00090427633518,0.569035492667,,,,,"",,,0,-0.000232788220916,-0.000252187239326,-0.000310384294555,0,0,0.00023282887078,-7.46806432622e-05,-0.000115216892891,-0.000103795260849,-0.000100103240587,-3.69202026241e-06,0.000241216753831,10.6145903125,"test",515.611,-0.000234673038395,0.999925319357,0.999765326962,83,51.65,1.52952565344,1009186,-0.477250726041,515.761590111,515.295409889,0.417413913915,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:02:00.000+09:00",515.37,515.37,515.37,515.37,150,-0.000232788220916,-0.000349141693337,-0.000872397347912,42.6231415184,515.468875134,515.52773875,-0.0588636161141,-0.0530544988149,-0.00580911729915,515.506,515.5502,0.12403447983,0.000170956063118,0.000779188771305,1.77928067372,,,,,"",,,0,1.9403535324e-05,-3.88070706482e-05,0,0,-0.000232788220916,0,-0.000263818461861,-0.000349529492957,-0.000114216225458,-0.000102944484186,-1.12717412716e-05,0.000240670741079,11.255533319,"test",515.599666667,-0.000445436026271,0.999736181538,0.999554563974,112.6,59.1,2.53807106599,1009036,-0.544839255499,515.706838243,515.305161757,0.161419066115,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:03:00.000+09:00",515.37,515.38,515.36,515.38,14,1.9403535324e-05,-0.000135803666699,-0.000833640293907,43.1416850612,515.455202037,515.516795139,-0.0615931025465,-0.0547622195612,-0.00683088298522,515.4845,515.5446,0.116603445556,0.00017143938351,0.000590692874891,-0.810122726356,,,,,"",,,0,0,-0.000582094765028,1.94031588343e-05,0,0,3.88070706482e-05,-0.000202721905314,-0.000319274025952,-0.00011951007518,-0.000106256004426,-1.3254070754e-05,0.000226247517475,8.88410040666,"test",515.593833333,-0.000414732138961,0.999797278095,0.999585267861,96.2,56,0.25,1009050,-0.494642857143,515.636746511,515.332253489,0.156806584383,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:04:00.000+09:00",515.39,515.4,515.38,515.38,44,0,-5.82060883568e-05,-0.000407300374328,43.1416850612,515.443632493,515.506662166,-0.063029673369,-0.0564157103228,-0.0066139630462,515.474,515.544,0.109703199445,0.000147033518662,0.000584518003555,-0.280811044752,,,,,"",,,0,0,-0.000620901082696,-7.7612635337e-05,0,1.94031588343e-05,3.88063176685e-05,-0.000182356433108,-0.000318110578341,-0.000122297476365,-0.000109464298814,-1.28331775509e-05,0.000212858860346,10.0291382237,"test",515.582833333,-0.000393405909235,0.999817643567,0.999606594091,93.8,58.15,0.756663800516,1009050,-0.475494411006,515.624651917,515.323348083,0.188022555338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:05:00.000+09:00",515.45,515.5,515.38,515.38,30,0,-3.88048117966e-05,-0.000426687354538,43.1416850612,515.433842878,515.497279783,-0.0634369049436,-0.057819949247,-0.00561695569666,515.463,515.5436,0.110438685199,0.000146831948903,0.000559636357437,-0.512746979169,,,,,"",,,0,-3.88063176685e-05,-0.000368660017851,-5.82094765027e-05,0,0.00013582211184,0.000232837906011,-0.000161020286616,-0.000317334945095,-0.000123087634257,-0.000112188965903,-1.08986683547e-05,0.000214285935037,9.64616654942,"test",515.5725,-0.000373371349325,0.999838979713,0.999626628651,63.4,55.95,0.536193029491,1009050,-0.560321715818,515.607235918,515.318764082,0.212276937557,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:06:00.000+09:00",515.38,515.38,515.36,515.36,24,-3.88063176685e-05,-0.000252187239326,-0.000446090886169,42.1892522711,515.422482435,515.48711091,-0.0646284749245,-0.0591816543825,-0.00544682054201,515.4515,515.5448,0.103978779113,0.000146880111346,0.00053723533766,-0.589438521471,,,,,"",,,0,-1.94039118286e-05,-0.000291058677429,-1.94039118286e-05,0,0,3.88063176685e-05,-0.000177514276319,-0.000358455753991,-0.000125404522905,-0.000114835560351,-1.05689625543e-05,0.000201759506197,9.4230003623,"test",515.562,-0.00039180544726,0.999822485724,0.999608194553,52.4,54.1,0.443622920518,1009026,-0.54528650647,515.58995938,515.31304062,0.1695781832,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:07:00.000+09:00",515.38,515.38,515.35,515.35,81,-1.94039118286e-05,-3.88070706482e-05,-0.000194005238142,41.6936178005,515.411331292,515.476954547,-0.0656232551097,-0.0604699745279,-0.0051532805818,515.4465,515.546,0.0986945806054,0.000135312068613,0.000564035482633,0.464986127132,,,,,"",,,0,-0.000523915785389,-0.000291064325216,-0.000388085766955,0,3.88078236573e-05,5.82117354858e-05,-0.000187216326039,-0.000380179460223,-0.000127337256446,-0.000117337682212,-9.99957423459e-06,0.000191509810042,10.6393193918,"test",515.551333333,-0.000390520439607,0.999812783674,0.99960947956,38.6,57.55,1.40747176368,1008945,-0.572545612511,515.591865058,515.301134942,0.168077041598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:08:00.000+09:00",515.35,515.41,515.05,515.08,1318,-0.000523915785389,-0.000582094765028,-0.000717819381123,31.0777101047,515.360357247,515.447550506,-0.0871932594702,-0.0658146315164,-0.0213786279538,515.428,515.5418,0.117359253419,0.0001756124847,0.000837850924747,4.29077618593,,,,,"",,,0,-3.88289197797e-05,0.000543604876912,0.000135901219228,1,0,0.000698554380518,-0.00067516704564,-0.000895756658335,-0.000169281003864,-0.000127775552373,-4.15054514906e-05,0.00022784665182,13.4281944165,"test",515.536,-0.000884516309239,0.999324832954,0.999115483691,299.4,118.2,11.1505922166,1007627,-0.836294416244,515.643925913,515.212074087,-0.305831951363,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:09:00.000+09:00",515.07,515.07,515.06,515.06,11,-3.88289197797e-05,-0.000620901082696,-0.000737234207667,30.4590462153,515.31414844,515.418843061,-0.104694621753,-0.0735906295637,-0.0311039921892,515.409,515.5372,0.110405021032,0.000175572327373,0.00104292923704,-0.385438621172,,,,,"",,,0,0.0002523977789,0.000174736923854,0.000291228206423,1,-1.94144598897e-05,1.94144598899e-05,-0.000677132141658,-0.000925636404124,-0.000203266846101,-0.000142877780382,-6.0389065719e-05,0.000214353708368,8.6423551579,"test",515.525833333,-0.000903608128271,0.999322867858,0.999096391872,292.8,118.7,0.0926705981466,1007616,-0.83698399326,515.677767558,515.140232442,-0.149259909121,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:10:00.000+09:00",515.08,515.21,515.08,515.19,54,0.0002523977789,-0.000368660017851,-0.000795190069822,38.9643077201,515.29504868,515.401891723,-0.106843043806,-0.0802411124122,-0.0266019313941,515.3885,515.5312,0.113233233816,0.000170207988863,0.001047401112,-0.241595706836,,,,,"",,,0,3.88206292823e-05,0.0003299753489,-0.000271744404977,1,3.88304275232e-05,0.0002523977789,-0.000385146350762,-0.000661841611138,-0.00020738570975,-0.000155750523908,-5.16351858423e-05,0.00021978926962,10.2335557556,"test",515.514333333,-0.000629145132078,0.999614853649,0.999370854868,297.6,121.3,0.445177246496,1007670,-0.797609233306,515.658409244,515.118590756,0.132283805746,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:11:00.000+09:00",515.21,515.21,515.21,515.21,5,3.88206292823e-05,-0.000291058677429,-0.000562560620756,40.1765510476,515.281964267,515.387677522,-0.105713254318,-0.0853355407933,-0.0203777135243,515.374,515.5256,0.106573717114,0.000167198513551,0.00106909656538,-0.399010530872,,,,,"",,,0,-1.94095611498e-05,-9.70478057493e-05,-0.000174686050348,0,3.88206292823e-05,0,-0.000318215509513,-0.000612190742807,-0.000205184787402,-0.000165632539728,-3.95522476744e-05,0.00020685490793,7.85440061287,"test",515.503833333,-0.000569992528345,0.99968178449,0.999430007472,293.8,116.6,0.0428816466552,1007675,-0.785162950257,515.649492287,515.098507713,0.202351013166,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:12:00.000+09:00",515.2,515.2,515.2,515.2,4,-1.94095611498e-05,-0.000291064325216,-0.000581959262852,39.7514292597,515.26935438,515.373775483,-0.104421102959,-0.0891526532265,-0.015268449733,515.359,515.516,0.0996755944634,0.00016708876361,0.00108298377234,-0.390266215153,,,,,"",,,0,0.000310559006211,-9.70496894411e-05,-0.000232919254658,0,-1.94095611498e-05,0,-0.00030852279673,-0.000612978064696,-0.000202680712266,-0.000173044746169,-2.96359660966e-05,0.00019346970975,7.63133466666,"test",515.501666667,-0.000585190477884,0.999691477203,0.999414809522,278.4,113.5,0.0352422907489,1007671,-0.808370044053,515.638062717,515.079937283,0.215117802677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:13:00.000+09:00",515.36,515.36,515.36,515.36,1,0.000310559006211,0.000543604876912,-7.76096235933e-05,49.0422778749,515.28329986,515.372755077,-0.089455216819,-0.089213165945,-0.000242050874022,515.357,515.5036,0.103984480573,0.000178019307815,0.00108053764702,-0.384772011754,,,,,"",,,0,-0.000407482148401,-0.000407482148401,-0.000814964296802,0,0.000310559006211,0,5.82120743453e-06,-0.00027856255514,-0.000173578113977,-0.000173108440595,-4.69673381756e-07,0.000201770569259,6.24680419664,"test",515.496666667,-0.000265116489599,1.00000582121,0.99973488351,15,109.35,0.00914494741655,1007672,-0.800182898948,515.63543132,515.07856868,0.505387324959,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:14:00.000+09:00",515.21,515.21,515.15,515.15,100,-0.000407482148401,0.000174736923854,-0.000523844631563,40.2656556441,515.262792189,515.356254701,-0.0934625115315,-0.0900630350623,-0.00339947646917,515.3435,515.4952,0.111557017675,0.000198109207891,0.00112861008296,-0.049161443987,,,,,"",,,0,0.000407648257789,0,-0.000330000970591,0,-0.000291058677429,0.000116423470972,-0.000375477715349,-0.000669647360441,-0.000181427761878,-0.000174828758735,-6.5990031431e-06,0.000216552494759,10.849647718,"test",515.492333333,-0.000664090057595,0.999624522285,0.999335909942,32.8,113.8,0.878734622144,1007572,-0.817662565905,515.634310935,515.052689065,0.167309621793,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:15:00.000+09:00",515.36,515.36,515.36,515.36,1,0.000407648257789,0.0003299753489,-0.000368538454078,49.9178194704,515.277747237,515.35653213,-0.0787848932973,-0.0878074067093,0.00902251341198,515.334,515.49,0.11858865927,0.000211475363473,0.00106805195924,-0.400400488287,,,,,"",,,0,-0.000388078236573,-0.000388078236573,-0.00042688606023,0,0.000407648257789,0,5.04527161025e-05,-0.000252187239326,-0.000152873512297,-0.000170380717769,1.75072054719e-05,0.000230108388835,6.24680419664,"test",515.491666667,-0.000255419583246,1.00005045272,0.999744580417,22.2,113.45,0.00881445570736,1007573,-0.823270163067,515.609201744,515.058798256,0.547238072704,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:17:00.000+09:00",515.3,515.3,515.16,515.16,25,-0.000388078236573,-9.70478057493e-05,-0.000756473668897,42.8211539834,515.259632278,515.341974195,-0.0823419172643,-0.0867143088203,0.00437239155598,515.3145,515.484,0.124403755036,0.000226188388962,0.00103371344231,-0.316516771866,,,,,"",,,0,-1.9411444988e-05,0.000329994564796,-1.9411444988e-05,1,-0.000116423470972,0.000271654765601,-0.000299816907927,-0.000628535512257,-0.000159837559718,-0.000168325003533,8.48744381548e-06,0.000241485664718,9.46343099966,"test",515.489333333,-0.000638875165862,0.999700183092,0.999361124834,26.2,113.85,0.219587176109,1007548,-0.831357048748,515.580843763,515.048156237,0.209961295213,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:18:00.000+09:00",515.16,515.16,515.15,515.15,41,-1.9411444988e-05,-9.70496894411e-05,-0.000775870429638,42.4958421537,515.242765773,515.327753884,-0.0849881107739,-0.086369069211,0.00138095843712,515.2945,515.4808,0.116232058248,0.000226065670835,0.000979274384847,-0.267082974587,,,,,"",,,0,0,0.000427060079589,0,1,0,1.94114449879e-05,-0.000280422166354,-0.000641730982027,-0.000164977406142,-0.000167658098051,2.68069190939e-06,0.000225627600209,9.95807753188,"test",515.487,-0.000653750725043,0.999719577834,0.999346249275,33.6,115.8,0.354058721934,1007507,-0.83506044905,515.546807352,515.042192648,0.213642906735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:19:00.000+09:00",515.15,515.15,515.15,515.15,15,0,-0.000407482148401,-0.000582015714424,42.4958421537,515.228494116,515.31458693,-0.0860928138281,-0.0863138181345,0.000221004306309,515.2795,515.4768,0.107929768373,0.000223344370293,0.000967229278279,-0.344423433372,,,,,"",,,0,0,0.000465883723187,-0.000194118217995,1,0,0,-0.000251319914726,-0.000633976155668,-0.000167121836025,-0.000167550845646,4.29009621098e-07,0.000209511343052,8.95263772527,"test",515.484666667,-0.000649227199775,0.999748680085,0.9993507728,36.4,111.75,0.134228187919,1007507,-0.822371364653,515.528696709,515.030303291,0.240165108346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:20:00.000+09:00",515.15,515.15,515.15,515.15,1,0,0,-0.000504452765759,42.4958421537,515.216418098,515.302395305,-0.0859772072316,-0.0862464959539,0.000269288722266,515.2665,515.4728,0.100220499204,0.000223141760667,0.000961567304369,-0.38338027679,,,,,"",,,0,1.94118217995e-05,0.00036882461419,-0.000155294574396,1,0,0,-0.000226096592734,-0.000626221208957,-0.00016689742256,-0.000167420161029,5.22738468923e-07,0.000194546247119,6.24639742091,"test",515.482333333,-0.000644703633555,0.999773903407,0.999355296366,16.6,109,0.00917431192661,1007507,-0.817431192661,515.51423171,515.01876829,0.264866596746,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:21:00.000+09:00",515.35,515.35,515.16,515.16,42,1.94118217995e-05,-0.000388078236573,-0.00046565774156,43.0363393311,515.207738391,515.291847505,-0.0841091142316,-0.0858190196094,0.0017099053778,515.2545,515.468,0.107347606403,0.000223352465107,0.000946810434627,-0.213111266068,,,,,"",,,0,0.000329994564796,0.000368817454771,0.000271760229831,1,0.00038823643599,0.00036882461419,-0.000183404511751,-0.000597515267679,-0.000163267944389,-0.000166587117807,3.31917341758e-06,0.000208377215629,9.98219336697,"test",515.476833333,-0.000614641265806,0.999816595488,0.999385358734,24.8,102,0.411764705882,1007549,-0.763725490196,515.498424169,515.010575831,0.306292257623,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:22:00.000+09:00",515.27,515.33,515.27,515.33,2,0.000329994564796,0.000329994564796,-0.000310384294555,51.3994685287,515.226547869,515.294673616,-0.0681257466194,-0.0822803650114,0.014154618392,515.2465,515.4598,0.111822777374,0.000232610407809,0.000861784661152,-0.340526884459,,,,,"",,,0,7.76201657189e-05,3.88100828594e-05,-0.000155240331438,1,0.000213525894868,0.000116468669928,0.000162058354594,-0.000251814011491,-0.000132198293558,-0.00015966538919,2.74670956319e-05,0.000216992562774,6.93892443439,"test",515.474166667,-0.000279677772407,1.00016205835,0.999720322228,20.2,98.15,0.0203769740194,1007551,-0.832908813041,515.468515765,515.024484235,0.688049708818,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:23:00.000+09:00",515.37,515.37,515.37,515.37,10,7.76201657189e-05,0.000427060079589,0,53.1426569317,515.248617428,515.300253348,-0.0516359201811,-0.0761514760454,0.0245155558643,515.2465,515.4492,0.106692578991,0.000227902184655,0.000861784661152,-0.287033593367,,,,,"",,,0,3.88070706483e-05,-0.000426877777131,-0.000368667171159,0,7.76201657189e-05,0,0.000239691099309,-0.000153652387083,-0.000100191940123,-0.000147760785543,4.75688454204e-05,0.000207021322527,8.54766419883,"test",515.469,-0.000192058106308,1.0002396911,0.999807941894,14,91.15,0.109709270433,1007561,-0.809105869446,515.468515765,515.024484235,0.778133401665,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:24:00.000+09:00",515.33,515.39,515.33,515.39,379,3.88070706483e-05,0.000465883723187,1.94031588343e-05,54.0304830908,515.270368593,515.306901248,-0.0365326553626,-0.0682277119088,0.0316950565462,515.247,515.439,0.103357394777,0.000228023877501,0.000866604555235,0.933310453322,,,,,"",,,0,-9.70139117948e-05,-0.000465666776616,-0.000620889035488,0,-7.76141412965e-05,0.000116421211945,0.000277536793033,-9.50645954227e-05,-7.08835160997e-05,-0.000132380744502,6.14972284022e-05,0.000200542103605,12.1824652202,"test",515.459166667,-0.000134184570068,1.00027753679,0.99986581543,86.8,109.4,3.46435100548,1007940,-0.50731261426,515.470257699,515.023742301,0.820257713114,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:26:00.000+09:00",515.3,515.34,515.3,515.34,15,-9.70139117948e-05,0.00036882461419,-7.7612635337e-05,51.4080403252,515.281081117,515.309353007,-0.0282718905577,-0.0602365476386,0.0319646570809,515.245,515.4314,0.10240329515,0.000229023161368,0.000850603739173,-0.321335669298,,,,,"",,,0,1.94046648814e-05,-0.000252260643459,-0.000485116622036,0,-0.000174625041231,7.76111294361e-05,0.000184378305467,-0.000177327186508,-5.48606561836e-05,-0.000116887002054,6.20263458705e-05,0.000198710162514,8.95300643417,"test",515.455333333,-0.000223750392857,1.00018437831,0.999776249607,89.6,107.95,0.138953219083,1007925,-0.521074571561,515.464134662,515.025865338,0.716761691697,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:28:00.000+09:00",515.35,515.35,515.35,515.35,1,1.94046648814e-05,0.000368817454771,-5.82094765027e-05,51.9107644427,515.291684022,515.312363896,-0.0206798737954,-0.05232521287,0.0316453390745,515.2435,515.428,0.0958030597822,0.000229078531864,0.000837674424007,-0.364143668465,,,,,"",,,0,0,-0.000582128650432,-0.00067915009217,0,1.94046648814e-05,0,0.000206698386297,-0.000151330544713,-4.01278234121e-05,-0.000101533351838,6.14055284264e-05,0.000185899019661,6.24678483012,"test",515.450833333,-0.000195621632196,1.00020669839,0.999804378368,81.4,106.5,0.0093896713615,1007926,-0.527699530516,515.459303151,515.027696849,0.746752652789,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:29:00.000+09:00",515.35,515.35,515.35,515.35,12,0,3.88100828594e-05,-1.94039118286e-05,51.9107644427,515.300655711,515.315151755,-0.014496044437,-0.0447593791834,0.0302633347464,515.243,515.4224,0.0889599840835,0.000228930350502,0.000833645436563,-0.323900979283,,,,,"",,,0,-0.000388085766955,-0.000446298631998,-0.000291064325216,0,0,0,0.000207669002781,-0.000140467313799,-2.81285426157e-05,-8.68523899939e-05,5.87238473782e-05,0.000172620518256,8.7299146206,"test",515.449,-0.000192065558378,1.000207669,0.999807934442,83.4,105.9,0.113314447592,1007926,-0.519357884797,515.457764988,515.028235012,0.74910950588,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:30:00.000+09:00",515.35,515.35,515.15,515.15,115,-0.000388085766955,-0.000426877777131,-0.000388085766955,41.8643885951,515.277477909,515.302918292,-0.0254403827524,-0.0408955798972,0.0154551971447,515.233,515.4084,0.0968914137918,0.000244020877484,0.000824940306664,0.0255302617938,,,,,"",,,0,0,-0.000135882752596,0.000213530039794,0,0,0.000388085766955,-0.000161092166069,-0.0005013499974,-4.93844176501e-05,-7.9385770935e-05,3.0001353285e-05,0.000188083885843,10.9894071285,"test",515.446333333,-0.000574906278637,0.999838907834,0.999425093721,104.4,107.6,1.0687732342,1007811,-0.526951672862,515.445518235,515.020481765,0.304722638999,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:31:00.000+09:00",515.15,515.15,515.05,515.15,57,0,-0.000465666776616,0.000135901219228,41.8643885951,515.257865923,515.291591011,-0.0337250878968,-0.0394614814971,0.00573639360034,515.2365,515.3966,0.0971134556638,0.000214827443607,0.000793722426934,0.149733465396,,,,,"",,,0,0.000116470930797,-0.000407648257789,-0.000446471901388,0,0,0.000194118217995,-0.000167884068772,-0.000478466485809,-6.54665396423e-05,-7.66019246765e-05,1.11353850341e-05,0.000188514909568,10.2875434435,"test",515.443,-0.00056844306742,0.999832115931,0.999431556933,40,44.55,1.27946127946,1007811,0.206509539843,515.440977383,515.032022617,0.288485164239,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:32:00.000+09:00",515.24,515.3,515.21,515.21,3,0.000116470930797,-0.000252260643459,0.000291228206423,45.5320057992,515.250501935,515.285547232,-0.0350452974783,-0.0385782446933,0.00353294721504,515.244,515.3818,0.100891065974,0.00021584148419,0.000731318837744,-0.493836160008,,,,,"",,,0,-0.000310552978397,-0.000446419906446,-0.000504648589895,0,0.000174706396195,0.000174706396195,-6.59881531855e-05,-0.000333345104542,-6.80213844419e-05,-7.48786799428e-05,6.85729550095e-06,0.000195825131448,7.34383364937,"test",515.440666667,-0.000447513519177,0.999934011847,0.999552486481,37.6,44.15,0.0679501698754,1007814,0.224235560589,515.432403822,515.055596178,0.409768284666,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:33:00.000+09:00",515.14,515.14,515.05,515.05,132,-0.000310552978397,-0.000582128650432,-0.000271744404977,38.5481030395,515.219655483,515.268099289,-0.0484438058687,-0.0405513569284,-0.0078924489403,515.237,515.3688,0.10511313269,0.000219665932238,0.000797821011554,0.981938677013,,,,,"",,,0,0.000135909135035,0.000174740316474,-0.000155324725755,1,-0.000135866928049,0.000174686050348,-0.000362939773347,-0.000618586146465,-9.40565107634e-05,-7.87328549236e-05,-1.53236558398e-05,0.000204083356353,11.1270806146,"test",515.434833333,-0.000746618793388,0.999637060227,0.999253381207,63.8,48.05,2.7471383975,1007682,0.0124869927159,515.442533452,515.031466548,0.0450862184742,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:34:00.000+09:00",515.04,515.12,515.04,515.12,315,0.000135909135035,-0.000446298631998,-0.000174686050348,42.6897799609,515.204323871,515.257128972,-0.0528051009795,-0.0430021057386,-0.00980299524089,515.2325,515.3596,0.103319337498,0.000221832071619,0.000821197326137,2.44930414541,,,,,"",,,0,-7.76518092871e-05,5.82388569652e-05,-3.88259046435e-05,1,-1.94155907194e-05,0.000155324725755,-0.000218348027347,-0.000464918088263,-0.000102510290766,-8.34797828441e-05,-1.90305079222e-05,0.000200573337276,11.9969786849,"test",515.4245,-0.000590775176578,0.999781651973,0.999409224823,124.4,63.55,4.95672698662,1007997,0.253343823761,515.444053776,515.020946224,0.23411015794,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:35:00.000+09:00",515.08,515.08,515.08,515.08,1,-7.76518092871e-05,-0.000135882752596,-0.000232919254658,40.9897264967,515.185197121,515.244008307,-0.0588111857418,-0.0461639217393,-0.0126472640025,515.2265,515.3448,0.0987965276763,0.000222335129405,0.000859717438875,-0.607294165,,,,,"",,,0,-0.000271802438456,0.000135901219228,-7.7657839559e-05,1,-7.76518092871e-05,0,-0.000284340964605,-0.000513830740118,-0.000114178740665,-8.96247606959e-05,-2.45539799692e-05,0.000191808122382,6.24626179222,"test",515.410833333,-0.000641882769894,0.999715659035,0.99935811723,101.6,63.4,0.0157728706625,1007996,0.256309148265,515.447974604,515.005025396,0.169262304395,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:36:00.000+09:00",515.05,515.08,514.94,514.94,365,-0.000271802438456,-0.000407648257789,-0.000814964296802,35.6400267024,515.147474487,515.221489173,-0.0740146859316,-0.0517340745777,-0.0222806113539,515.2055,515.3274,0.101739632842,0.000216286105731,0.000951979521577,2.34704803237,,,,,"",,,0,7.76789528876e-05,0.000213617120441,0.000194197382219,1,-5.82433796693e-05,0.000271802438456,-0.000515328349562,-0.000751755097827,-0.000143734582537,-0.000100466218545,-4.32683639917e-05,0.000197575703659,12.1439530631,"test",515.394833333,-0.00088249494158,0.99948467165,0.999117505058,163.2,81.6,4.47303921569,1007631,-0.0251225490196,515.450732543,514.960267457,-0.0413229359263,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:37:00.000+09:00",514.98,514.98,514.94,514.98,9,7.76789528876e-05,-0.000446419906446,-0.000330000970591,38.1248048109,515.121709182,515.203601086,-0.0818919047592,-0.057765640614,-0.0241262641452,515.197,515.3152,0.0973296590679,0.000200418107853,0.00102270156555,-0.559257083602,,,,,"",,,0,0.000310691677347,0.000174764068507,9.70911491707e-05,1,7.76789528876e-05,7.76789528876e-05,-0.000421198104803,-0.000650475670037,-0.000159019582817,-0.000112170648596,-4.68489342211e-05,0.000188996968946,8.44156837713,"test",515.3825,-0.000780973354741,0.999578801895,0.999219026645,164.4,77.05,0.116807268008,1007640,0.0441271901363,515.460446389,514.933553611,0.0881515008963,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:38:00.000+09:00",515.05,515.14,515.05,515.14,9,0.000310691677347,0.000174740316474,-0.00042688606023,46.9478659718,515.124523154,515.198889895,-0.0743667411084,-0.0610858607129,-0.0132808803955,515.186,515.306,0.101806111992,0.000191054228282,0.000984062735727,-0.563645687623,,,,,"",,,0,1.94121986257e-05,0.00031059517801,-0.000194121986256,1,0.000135927608839,0.000174764068508,-8.92881405937e-05,-0.000322138690409,-0.000144362194954,-0.000118581086138,-2.5781108816e-05,0.000197628046728,8.44187895355,"test",515.376166667,-0.000458241342812,0.999910711859,0.999541758657,139.8,77.45,0.116204002582,1007649,0.0490639122014,515.439487672,514.932512328,0.409265804555,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:40:00.000+09:00",515.15,515.15,515.15,515.15,2,1.94121986257e-05,5.82388569652e-05,-1.9411444988e-05,47.4522042273,515.128442668,515.195268421,-0.0668257525944,-0.0622338390892,-0.00459191350516,515.1855,515.2972,0.0952485325636,0.000171593692726,0.000985005096763,-0.608815792155,,,,,"",,,0,0,0.000194118217995,0.000116470930797,1,1.94121986257e-05,0,-6.8907218856e-05,-0.000285660391712,-0.000129720960098,-0.00012080721943,-8.91374066807e-06,0.000184894754079,6.93857542132,"test",515.368166667,-0.000423321968211,0.999931092781,0.999576678032,77.2,76.3,0.0262123197903,1007651,0.06749672346,515.439230172,514.931769828,0.430043794613,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:41:00.000+09:00",515.05,515.15,515.05,515.15,176,0,0.000135901219228,0,47.4522042273,515.131759181,515.191915205,-0.060156023672,-0.0618182760058,0.00166225233376,515.1855,515.2912,0.0955879230948,0.000171541448701,0.000985005096763,0.751875326881,,,,,"",,,0,-0.000194118217995,5.82354653984e-05,3.88236435989e-05,1,-0.000194118217995,0.000194118217995,-6.89072188558e-05,-0.000274019816368,-0.000116773801169,-0.000120000535777,3.22673460888e-06,0.00018555357293,11.4149531448,"test",515.3565,-0.000400693500519,0.999931092781,0.999599306499,112.2,83.05,2.11920529801,1007651,0.0866947621915,515.439230172,514.931769828,0.430043794614,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:42:00.000+09:00",515.12,515.15,515.05,515.05,8,-0.000194118217995,0.000213617120441,-0.000194118217995,42.7400113974,515.119180845,515.181402967,-0.0622221218249,-0.0618990451696,-0.000323076655317,515.1805,515.2832,0.0959030714452,0.00017668232415,0.00101009380193,-0.603265248997,,,,,"",,,0,3.88311814388e-05,3.88311814388e-05,0.000582467721581,1,-5.82354653984e-05,0.000194118217995,-0.00025330927704,-0.000452566666253,-0.000120807925104,-0.000120180652693,-6.27272411061e-07,0.000186201478391,8.32394819045,"test",515.345,-0.000572432060076,0.999746690723,0.99942756794,40.8,82.7,0.0967351874244,1007643,0.0822249093108,515.440690315,514.920309685,0.249222026156,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:46:00.000+09:00",515.2,515.33,515.07,515.07,132,3.88311814388e-05,0.000174764068507,-0.000155294574396,43.9390733277,515.111614562,515.173150896,-0.0615363340892,-0.0618265029535,0.000290168864333,515.1765,515.2758,0.109052852056,0.00017699124021,0.00102632422176,0.348150729838,,,,,"",,,0,0.000446541246821,3.88296736367e-05,0.0013784534141,1,0.00029123386079,0.000504805358703,-0.000206725267942,-0.000399397759413,-0.000119471788474,-0.000120035146589,5.63358115077e-07,0.000211724332724,11.1271194444,"test",515.330333333,-0.000505177585122,0.999793274732,0.999494822415,65.4,89.25,1.47899159664,1007775,0.150140056022,515.44086906,514.91213094,0.298577034861,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:49:00.000+09:00",515.22,515.69,515.22,515.3,261,0.000446541246821,0.00031059517801,0.000271760229831,55.4839543189,515.140596937,515.182547126,-0.0419501888935,-0.0578512401415,0.015901051248,515.1835,515.2698,0.145549076909,0.000202859368532,0.00104666661553,1.25866609387,,,,,"",,,0,-9.7030855812e-05,-0.000582185134873,-0.000698622161847,0,0.000291222552274,0.00091249733046,0.000226133018624,5.86100718498e-05,-8.14092545963e-05,-0.000112267106814,3.08578522182e-05,0.000282455029904,11.8092770979,"test",515.323666667,-4.59258291394e-05,1.00022613302,0.999954074171,115.8,100.2,2.60479041916,1008036,0.243013972056,515.453112685,514.913887315,0.716050665291,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:50:00.000+09:00",515.45,515.45,515.25,515.25,25,-9.7030855812e-05,0.000194118217995,-0.000155240331438,52.9319918849,515.157428177,515.187543635,-0.030115457599,-0.052304083633,0.022188626034,515.1795,515.2648,0.149438428559,0.000190533518592,0.00102137231727,-0.60134092877,,,,,"",,,0,-0.000135856380398,-9.70402717126e-05,-0.000679281901989,0,0.000291092567437,0.000388123423249,0.000136845507246,-2.87230953869e-05,-5.84482437632e-05,-0.000101512049749,4.30638059855e-05,0.000290030914233,9.46360567384,"test",515.318166667,-0.000132280736594,1.00013684551,0.999867719263,120.4,101.35,0.246669955599,1008011,0.226936359151,515.44259504,514.91640496,0.633982001403,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:51:00.000+09:00",515.19,515.19,515.15,515.18,7,-0.000135856380398,5.82354653984e-05,-0.000368667171159,49.4994195577,515.160900765,515.186984847,-0.0260840817118,-0.0470600832488,0.0209760015369,515.17,515.2584,0.145907112233,0.000191429801323,0.000963540085486,-0.741289820129,,,,,"",,,0,-0.000213517605497,0.000155285531271,-0.000582320742265,1,-0.000116448326055,7.76322173704e-05,1.94110681913e-05,-0.000152156665471,-5.06310060791e-05,-9.13468753615e-05,4.07158692825e-05,0.000283215792991,8.19070376037,"test",515.3075,-0.000247425081141,1.00001941107,0.999752574919,86.6,101.2,0.0691699604743,1008004,0.218873517787,515.418193473,514.921806527,0.520145574101,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:52:00.000+09:00",515.11,515.11,515.05,515.07,9,-0.000213517605497,3.88311814388e-05,-0.000620889035488,44.6043587774,515.146916032,515.178319303,-0.0314032706126,-0.0439287207215,0.0125254501089,515.154,515.2518,0.144770889931,0.000195513810662,0.000892903109297,-0.662583072118,,,,,"",,,0,3.88296736367e-05,-0.000291222552275,-0.000582445104549,0,-0.000135874839862,0.000116464148453,-0.000163058037014,-0.000352837195329,-6.09689374504e-05,-8.52868944445e-05,2.4317956994e-05,0.000281070320404,8.44174308824,"test",515.295166667,-0.000436966385932,0.999836941963,0.999563033614,86.8,82.7,0.108827085852,1007995,0.0332527206771,515.383991304,514.924008696,0.317384400036,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:53:00.000+09:00",515.01,515.09,515.01,515.09,32,3.88296736367e-05,3.88296736367e-05,-0.000485116622036,45.6566272655,515.13815972,515.171777132,-0.033617412679,-0.041866459113,0.00824904643406,515.1415,515.2452,0.140144397793,0.000195463302037,0.000834234407079,-0.465358714398,,,,,"",,,0,-0.000174726746782,-0.000271797161661,-0.000931875982838,0,-0.00011648902091,0.000155318694546,-9.99725318188e-05,-0.000301215809483,-6.52651239181e-05,-8.12798911123e-05,1.60147671942e-05,0.000272077496734,9.71013821265,"test",515.286833333,-0.000381987896062,0.999900027468,0.999618012104,66.8,83.55,0.383004189108,1008027,0.0610412926391,515.356374382,514.926625618,0.380162540684,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:54:00.000+09:00",515,515,515,515,25,-0.000174726746782,-0.000582185134873,-0.00067915009217,41.8079861371,515.116904378,515.1590529,-0.0421485221306,-0.0419228717165,-0.000225650414041,515.124,515.2342,0.136562655093,0.000197860329803,0.000778992938647,-0.543175365207,,,,,"",,,0,0.000388349514563,-5.82524271844e-05,-0.00021359223301,0,-0.000174726746782,0,-0.000240718739566,-0.000454550571371,-8.18417905448e-05,-8.1403634401e-05,-4.38156143769e-07,0.000265170204065,9.46312039242,"test",515.276833333,-0.000537251658574,0.99975928126,0.999462748341,19.6,84.75,0.294985250737,1008002,0.0448377581121,515.324638979,514.923361021,0.190987263654,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:55:00.000+09:00",515.09,515.2,515.09,515.2,33,0.000388349514563,-9.70402717126e-05,-0.000291064325216,51.5765643754,515.12968832,515.162086019,-0.0323976987991,-0.040017837133,0.00762013833397,515.1165,515.2272,0.141093894015,0.000218244914077,0.000683285411674,-0.482630524861,,,,,"",,,0,0.000116459627329,-0.000194099378882,-0.00104813664596,0,0.000174757281553,0.00021359223301,0.000162099253276,-5.27922438878e-05,-6.2883732141e-05,-7.76743733172e-05,1.47906411762e-05,0.000273862371924,9.74112155252,"test",515.270333333,-0.000136497928919,1.00016209925,0.999863502071,21.2,85.8,0.384615384615,1008035,0.0635198135198,515.292485795,514.940514205,0.737235056546,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:56:00.000+09:00",515.2,515.26,514.91,515.26,567,0.000116459627329,0.000155285531271,0.000213530039794,54.0676713283,515.149736271,515.169338906,-0.0196026355189,-0.0359347968102,0.0163321612913,515.122,515.2214,0.156015758728,0.000202176203642,0.000723702054561,3.02439621729,,,,,"",,,0,-0.000659861041028,-0.0004269689089,-0.00133912975973,0,0,0.000679347826087,0.000267897701903,7.49192483076e-05,-3.80441631777e-05,-6.97410953891e-05,3.16969322115e-05,0.000302790355798,12.5850343542,"test",515.267166667,-1.39086422156e-05,1.0002678977,0.999986091358,133.2,108.4,5.23062730627,1008602,0.364852398524,515.308397425,514.935602575,0.87017678783,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:57:00.000+09:00",515,515,514.92,514.92,32,-0.000659861041028,-0.000291222552275,-0.000446471901388,41.1492136883,515.114392229,515.150869358,-0.0364771285556,-0.0360432631593,-0.000433865396304,515.1105,515.2108,0.169157490248,0.00024952611753,0.000797780770976,-0.493906552062,,,,,"",,,0,5.82614775113e-05,0.000233045910044,-0.000660296745125,1,-0.000504599619609,0.000155261421418,-0.000369823562129,-0.000564429161811,-7.0840380167e-05,-6.99977921993e-05,-8.42587967653e-07,0.00032851217713,9.70980813879,"test",515.258333333,-0.000656628552021,0.999630176438,0.999343371448,137.8,107.15,0.298646756883,1008570,0.354176388241,515.315972626,514.905027374,0.0364346001015,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T13:59:00.000+09:00",514.96,514.96,514.95,514.95,10,5.82614775113e-05,-0.000271797161661,-0.000504648589895,42.455692555,515.089101117,515.135990146,-0.0468890290424,-0.0382124163359,-0.0086766127065,515.0975,515.2016,0.15993195523,0.000248226646066,0.000821045397914,-0.641775923796,,,,,"",,,0,3.88387222061e-05,0.000155354888824,-0.000563161471988,1,7.7681970015e-05,1.94204925037e-05,-0.000286353554424,-0.000488352520644,-9.10554986744e-05,-7.42060711446e-05,-1.68494275298e-05,0.000310577639053,8.54684907632,"test",515.250166667,-0.000582564909408,0.999713646446,0.999417435091,133.4,107.5,0.093023255814,1008580,0.356279069767,515.308959216,514.886040784,0.15123298279,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:01:00.000+09:00",515.16,515.16,514.97,514.97,39,3.88387222061e-05,-5.82524271844e-05,-0.000155324725755,43.3584655382,515.070777868,515.12369458,-0.052916711429,-0.0411532753545,-0.0117634360745,515.0935,515.193,0.163508244142,0.000239677452345,0.000845797916151,-0.41862483006,,,,,"",,,0,0.000252441889819,0.000135930248364,-0.000563139600365,1,0.000407806583163,0.000368967860957,-0.000239762295583,-0.000432847495987,-0.000102756881816,-7.99139277133e-05,-2.28429541031e-05,0.00031751023194,9.90772008273,"test",515.239666667,-0.000523381028505,0.999760237704,0.999476618971,136.2,102.85,0.379192999514,1008619,0.455517744288,515.311332504,514.875667496,0.216525317685,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:03:00.000+09:00",515.1,515.1,515.04,515.1,34,0.000252441889819,-0.000194099378882,-3.88259046435e-05,48.963230476,515.075273581,515.121939426,-0.0466658447925,-0.0422557892421,-0.0044100555504,515.0925,515.1852,0.161114798132,0.000244467352057,0.00084458660925,-0.37768357787,,,,,"",,,0,-0.000116482236459,0.000213550766841,-0.000524170064065,1,0.000252441889819,0.000116511641455,1.45604915622e-05,-0.000165377421556,-9.05956994613e-05,-8.20341472377e-05,-8.56155222364e-06,0.000312783533551,9.77077867869,"test",515.233,-0.000258135639604,1.00001456049,0.99974186436,136.4,88.8,0.382882882883,1008653,0.369369369369,515.310020114,514.874979886,0.517239785006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:04:00.000+09:00",515.02,515.04,514.95,515.04,20,-0.000116482236459,-0.0004269689089,-7.7657839559e-05,46.6679603983,515.069846876,515.115869838,-0.0460229624443,-0.0430092238826,-0.00301373856177,515.0905,515.1786,0.16032088398,0.000245214212238,0.000849076264316,-0.482437513422,,,,,"",,,0,0,0.000252407579994,-0.000524231127679,1,-0.000155309648612,0.000174723354688,-9.8041023859e-05,-0.000269032914022,-8.93580351902e-05,-8.35065701355e-05,-5.85146505469e-06,0.000311278510368,9.24007391623,"test",515.225333333,-0.000359713161102,0.999901958976,0.999640286839,27,89.75,0.222841225627,1008633,0.354874651811,515.309175559,514.871824441,0.384532134533,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:05:00.000+09:00",515.04,515.04,515.04,515.04,1,0,0.000233045910044,0.000194197382219,46.6679603983,515.065255049,515.11024985,-0.0449948014884,-0.0434063394037,-0.00158846208468,515.0955,515.1718,0.148869392267,0.000237394639372,0.000811667187019,-0.538293291331,,,,,"",,,0,-1.94159676918e-05,0.000601894998447,-7.76638707672e-05,1,0,0,-0.000107747010021,-0.000255836984866,-8.73617612e-05,-8.42776083484e-05,-3.08415285159e-06,0.000289044331056,6.24618428186,"test",515.219333333,-0.000348071824427,0.99989225299,0.999651928176,20.8,71.55,0.0139762403913,1008633,0.700209643606,515.304543058,514.886456942,0.367252228815,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:06:00.000+09:00",515.03,515.03,515.03,515.03,1,-1.94159676918e-05,0.000155354888824,9.70911491707e-05,46.2488936562,515.059831195,515.104305417,-0.0444742218052,-0.043619915884,-0.000854305921179,515.098,515.1648,0.138950149962,0.000236947962781,0.00079443888446,-0.534416242273,,,,,"",,,0,1.94163446789e-05,0.00145622585092,-7.76653787158e-05,1,-1.94159676918e-05,0,-0.000132013713895,-0.000261663840387,-8.63526819898e-05,-8.46939321671e-05,-1.65874982269e-06,0.000269790400486,6.24616490333,"test",515.212833333,-0.000354869524795,0.999867986286,0.999645130475,19,71.15,0.0140548137737,1008632,0.697118763176,515.30260694,514.89339306,0.33382772863,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:07:00.000+09:00",515.04,515.04,515,515.04,66,1.94163446789e-05,0.000135930248364,-0.000194121986256,46.7637153006,515.056780242,515.099542053,-0.0427618106938,-0.043448294846,0.000686484152165,515.093,515.158,0.131882282108,0.000226421796806,0.000796531313636,-0.0613022320429,,,,,"",,,0,0.000330071450761,-0.000194159676918,-0.000582479030755,0,1.94163446789e-05,7.76653787157e-05,-0.000102894040494,-0.000229055940119,-8.30261934876e-05,-8.43590688995e-05,1.33287541194e-06,0.000256062212853,10.4339287273,"test",515.204333333,-0.000318967296471,0.99989710596,0.999681032704,24.4,74,0.891891891892,1008698,0.708783783784,515.298143852,514.887856148,0.370822353456,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:09:00.000+09:00",515,515.21,514.92,515.21,233,0.000330071450761,0.000213550766841,0.000116470930797,54.7059722979,515.080352513,515.107724123,-0.0273716104135,-0.0402329579595,0.012861347546,515.096,515.155,0.143176404814,0.000238232730677,0.000815714728129,1.10203309591,,,,,"",,,0,-7.76382445994e-05,-0.000601696395645,-0.00133925971934,0,-7.76638707672e-05,0.000563063063063,0.000221317967913,0.000106763983656,-5.3127094609e-05,-7.80904057753e-05,2.49633111663e-05,0.000277899118446,11.6956213684,"test",515.198666667,2.19979865372e-05,1.00022131797,1.00002199799,64.2,85.55,2.7235534775,1008931,0.748100526008,515.306085697,514.885914303,0.77131785204,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:10:00.000+09:00",515.21,515.21,515.17,515.17,7,-7.76382445994e-05,0.000252407579994,3.88236435989e-05,52.7132280567,515.094144434,515.112337151,-0.0181927171977,-0.0358249098071,0.0176321926094,515.097,515.1514,0.135806661613,0.000238927981618,0.000820394093378,-0.526458052216,,,,,"",,,0,0.00034939922744,-0.000562920977541,-0.00110643088689,0,0,7.76382445994e-05,0.000141720879757,3.61058904239e-05,-3.53140074106e-05,-6.95399767206e-05,3.422596931e-05,0.000263615236938,8.19068435487,"test",515.192333333,-4.33495063656e-05,1.00014172088,0.999956650494,61.6,77.1,0.0907911802853,1008924,0.825551232166,515.308291268,514.885708732,0.672747318515,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:11:00.000+09:00",515.2,515.35,515.2,515.35,21,0.00034939922744,0.000601894998447,0.000582467721581,59.8082110094,515.133506829,515.129941806,0.00356502212742,-0.0279469234202,0.0315119455477,515.112,515.1568,0.138963328641,0.000245887968532,0.000919655645773,-0.427184819616,,,,,"",,,0,0.000834384398952,-0.00112544872417,-0.00162996022121,0,5.82332045733e-05,0.000291166022866,0.000462035440836,0.000375031446737,6.91767173264e-06,-5.42290160478e-05,6.11466877804e-05,0.000269648449871,9.28946111631,"test",515.190666667,0.000309270613081,1.00046203544,1.00030927061,65.6,77.75,0.270096463023,1008945,0.83729903537,515.34886283,514.87513717,1.00240048322,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:12:00.000+09:00",515.25,515.78,515.25,515.78,307,0.000834384398952,0.00145622585092,0.0013784534141,71.0016885548,515.232967316,515.178094265,0.0548730512611,-0.011382928484,0.0662559797451,515.1475,515.1712,0.166894519452,0.000302149663708,0.00145242129707,1.55713776804,,,,,"",,,0,-0.00162860134166,-0.00226840901159,-0.00234596145643,0,-0.000194042883477,0.00102842728243,0.00122780368729,0.00118174307881,0.000106388482029,-2.20693483345e-05,0.000128457830364,0.000323576950351,11.9725343809,"test",515.196833333,0.00113192983523,1.00122780369,1.00113192984,126.8,86.5,3.54913294798,1009252,0.853757225434,515.5216056,514.7733944,1.34534954822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:13:00.000+09:00",515.21,515.28,514.94,514.94,172,-0.00162860134166,-0.000194159676918,-0.000698622161847,44.7706072487,515.187895422,515.160457653,0.0274377686592,-0.00361878905534,0.0310565577145,515.1295,515.1662,0.214973482349,0.000466345999796,0.0014662305623,0.65471537431,,,,,"",,,0,-7.76789528879e-05,-9.70986911097e-05,-0.000854468481765,0,-0.00110512233898,0.000659195781147,-0.000367868662152,-0.000439081601238,5.32834284755e-05,-7.02759361351e-06,6.0311022089e-05,0.000417472875187,11.3915561563,"test",515.189166667,-0.000483641122112,0.999632131338,0.999516358878,148,82.05,2.09628275442,1009080,0.636197440585,515.507149308,514.751850692,0.249105855784,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:14:00.000+09:00",514.91,514.91,514.9,514.9,68,-7.76789528879e-05,-0.000601696395645,-0.000679281901989,43.9381636705,515.143603818,515.141164493,0.0024393248126,-0.00240716628175,0.00484649109435,515.112,515.16,0.202475376467,0.000466236010145,0.00149884400956,-0.11840928457,,,,,"",,,0,-3.8842493688e-05,-0.000466109924257,-0.000873956107982,0,-5.8259214666e-05,1.94197382219e-05,-0.000411560980913,-0.000504697569687,4.73747293183e-06,-4.67501705526e-06,9.41248998708e-06,0.00039323242662,10.4635089725,"test",515.179333333,-0.000542206014993,0.999588439019,0.999457793985,115,84.2,0.807600950119,1009012,0.594418052257,515.498036268,514.725963732,0.225414400506,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:15:00.000+09:00",514.98,514.98,514.77,514.88,71,-3.8842493688e-05,-0.000562920977541,-0.000582320742265,43.5026197846,515.103049385,515.121818975,-0.0187695907346,-0.00567965117231,-0.0130899395623,515.097,515.1536,0.203012849576,0.000465653978092,0.00154319226007,-0.120841866927,,,,,"",,,0,-0.000213642013673,-0.000602082038533,-0.000738036047234,0,0.000155369974753,0.000407846183725,-0.000421279875441,-0.000531103732945,-3.64543014577e-05,-1.10310192129e-05,-2.54232822449e-05,0.000394291581681,10.5066410954,"test",515.171166667,-0.000565184322233,0.999578720125,0.999434815678,127.8,87.4,0.812356979405,1008941,0.536041189931,515.494446852,514.699553148,0.227007524376,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:16:00.000+09:00",514.77,514.77,514.77,514.77,24,-0.000213642013673,-0.00112544872417,-0.000582445104549,41.0900805508,515.051811018,515.095758311,-0.0439472927646,-0.0133331794908,-0.0306141132739,515.082,515.1418,0.196369074606,0.000465656443533,0.0016395858642,-0.474061158987,,,,,"",,,0,-0.000310818423762,-0.000369096878217,-0.000524506090098,0,-0.000213642013673,0,-0.00060572879658,-0.000721743022989,-8.53726766607e-05,-2.59012364566e-05,-5.94714402041e-05,0.00038146953903,9.42185496834,"test",515.161,-0.000758986025728,0.999394271203,0.999241013974,128.4,88.15,0.272263187748,1008917,0.522972206466,515.504260583,514.659739417,0.130559881123,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:17:00.000+09:00",514.77,514.82,514.61,514.61,74,-0.000310818423762,-0.00226840901159,-0.000931875982838,37.8058755748,514.983840092,515.059776214,-0.0759361215031,-0.0258537678932,-0.0500823536099,515.058,515.131,0.197342712134,0.000469329908928,0.00182356598242,-0.120587300074,,,,,"",,,0,0.00054410135831,9.7160956841e-05,-9.71609568412e-05,1,0,0.000407949181188,-0.000869804954005,-0.00101139321842,-0.000147560524481,-5.02395365291e-05,-9.73209879518e-05,0.000383480134732,10.5475006848,"test",515.148166667,-0.00104468326103,0.999130195046,0.998955316739,81.8,90.25,0.819944598338,1008843,0.452077562327,515.527621124,514.588378876,0.0230197522922,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:18:00.000+09:00",514.65,514.89,514.57,514.89,595,0.00054410135831,-9.70986911097e-05,-0.00021359223301,45.9478375133,514.969403155,515.047200198,-0.0777970429193,-0.0362424228985,-0.0415546200209,515.0525,515.1216,0.206103946982,0.000485383844921,0.00184353180697,2.75546982916,,,,,"",,,0,-0.000446697352833,-0.00040785410476,-0.000679756841267,0,7.77287654727e-05,0.000621830123783,-0.000315501817776,-0.000449602579274,-0.000151094491871,-7.03886711695e-05,-8.07058207012e-05,0.000400287337066,12.6325179553,"test",515.14,-0.00048530496564,0.999684498182,0.999514695034,166.4,118.75,5.01052631579,1009438,0.604631578947,515.527257833,514.577742167,0.328860116987,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:19:00.000+09:00",514.63,514.75,514.56,514.66,108,-0.000446697352833,-0.000466109924257,-0.00104813664596,41.1790249125,514.921802669,515.018518702,-0.0967160321438,-0.0483371447475,-0.0483788873963,515.0255,515.1116,0.214953665055,0.000485188964701,0.00193752686764,-0.084426485342,,,,,"",,,0,-0.000174872731512,0.000330315159523,-0.000252593945517,1,-0.000504962224941,0.000369010856688,-0.000709673598686,-0.000876703223146,-0.0001879221858,-9.39205392833e-05,-9.40016465167e-05,0.000417661495074,10.9256557064,"test",515.128333333,-0.000909158559194,0.999290326401,0.999090841441,174.4,122.5,0.881632653061,1009330,0.528571428571,515.524437872,514.526562128,0.13372193153,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:21:00.000+09:00",514.57,514.57,514.57,514.57,12,-0.000174872731512,-0.000602082038533,-0.00133912975973,39.453466352,514.867679182,514.985295094,-0.117615912224,-0.0621928982428,-0.0554230139812,514.991,515.1,0.206028403265,0.000484275661213,0.00203535755445,-0.593216828364,,,,,"",,,0,1.94337019259e-05,0.000388674038518,0,1,-0.000174872731512,0,-0.000817490014388,-0.00102892642205,-0.00022857125799,-0.000120863824636,-0.000107707433354,0.000400389457732,8.72840018463,"test",515.115333333,-0.00105866259077,0.999182509986,0.998941337409,162.6,94.75,0.126649076517,1009318,0.377836411609,515.515095411,514.466904589,0.0983555751162,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:22:00.000+09:00",514.7,514.7,514.58,514.58,21,1.94337019259e-05,-0.000369096878217,-0.000660296745125,39.7555400647,514.823420846,514.955273235,-0.13185238907,-0.0761247964083,-0.0557275926621,514.974,515.0886,0.200597803032,0.000464930760131,0.00214939065014,-0.523749613683,,,,,"",,,0,0.000155466594115,0.000816199619107,-0.000155466594116,1,0.000252638125037,0.000233204423111,-0.000765087169449,-0.000987402943882,-0.000256233023185,-0.000147935785317,-0.000108297237868,0.000389828215305,9.28796600704,"test",515.107,-0.00102308840687,0.999234912831,0.998976911593,162,94.2,0.222929936306,1009339,0.408174097665,515.52744015,514.42055985,0.144044618227,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:23:00.000+09:00",514.66,514.66,514.66,514.66,5,0.000155466594115,9.7160956841e-05,-0.000563161471988,42.2383194989,514.798279178,514.933401144,-0.135121966212,-0.087924230369,-0.0471977358426,514.9595,515.0788,0.191983674244,0.000466364378351,0.00221430794703,-0.635737604564,,,,,"",,,0,3.88606070028e-05,0.000641200015544,0.000408036373528,1,0.000155466594115,0,-0.000581599135466,-0.000813079474441,-0.000262546081319,-0.000170839448119,-9.17066331998e-05,0.000373030105786,7.85333293148,"test",515.100333333,-0.000854849637708,0.999418400865,0.999145150362,148.2,93.95,0.0532197977648,1009344,0.406599254923,515.529639457,514.389360543,0.237344963131,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:25:00.000+09:00",514.68,514.68,514.68,514.68,12,3.88606070028e-05,-0.00040785410476,-0.000563139600365,42.8721795351,514.780082381,514.914630689,-0.134548307662,-0.0972490458275,-0.0372992618342,514.945,515.0692,0.179699126084,0.000466364535334,0.0022640896419,-0.573385395233,,,,,"",,,0,0.000291443226859,0.000116577290744,0.000369161420689,1,3.88606070028e-05,0,-0.000514618066007,-0.000755626622598,-0.000261421286356,-0.000188950504833,-7.24707815228e-05,0.000349147287797,8.7286138979,"test",515.091833333,-0.000799533804813,0.999485381934,0.999200466195,31.6,92.6,0.129589632829,1009356,0.397948164147,515.52794082,514.36205918,0.272704200186,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:26:00.000+09:00",514.63,514.83,514.61,514.83,76,0.000291443226859,0.000330315159523,-0.000524170064065,47.5233828978,514.787762015,514.908361749,-0.120599734067,-0.101919183475,-0.0186805505912,514.9315,515.0592,0.182577759935,0.000467613205984,0.00225450405781,-0.133580936328,,,,,"",,,0,-0.000116543324981,-0.000602140512402,-0.000291358312453,0,-9.71477422864e-05,0.000427450066061,-0.000197113596663,-0.000444997390591,-0.000234251566666,-0.00019796667536,-3.62848913063e-05,0.00035463698684,10.5745956468,"test",515.0855,-0.000496034153553,0.999802886403,0.999503965846,25.2,94.7,0.802534318902,1009432,0.411298838437,515.511957578,514.351042422,0.412568976765,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:29:00.000+09:00",514.88,515.13,514.77,514.77,248,-0.000116543324981,0.000388674038518,-0.000524231127679,45.9131115194,514.785029397,514.89811273,-0.113083333283,-0.104152013437,-0.00893131984634,514.918,515.0472,0.195250777082,0.000467613796509,0.00226168835798,0.994393833217,,,,,"",,,0,0.000446801484158,-0.000330244575247,-0.000135983060396,0,9.71194374841e-05,0.000699259949886,-0.000287424405439,-0.000538203100609,-0.00021967739628,-0.000202327279051,-1.73501172297e-05,0.000379297117319,11.7571567782,"test",515.078333333,-0.000598614450229,0.999712575595,0.99940138555,72.4,106.1,2.33741753063,1009184,0.259660697455,515.500292023,514.335707977,0.372915999048,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:30:00.000+09:00",514.96,515,514.96,515,5,0.000446801484158,0.000816199619107,-7.76638707672e-05,52.5503310385,514.818101797,514.905659935,-0.0875581379883,-0.100833238347,0.0132751003589,514.916,515.0394,0.197732864434,0.000478865014939,0.00225619402677,-0.710601491969,,,,,"",,,0,-1.94174757281e-05,-0.00095145631068,-0.000912621359223,0,0.000369096878218,7.77046059404e-05,0.000163133404284,-7.64990018239e-05,-0.000170015801919,-0.00019579269582,2.57768939009e-05,0.00038394730958,7.85399308722,"test",515.072333333,-0.000140433350138,1.0001631334,0.99985956665,69.2,106.3,0.0470366886171,1009189,0.261523988711,515.496875202,514.335124798,0.572304687606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:31:00.000+09:00",514.99,514.99,514.99,514.99,1,-1.94174757281e-05,0.000641200015544,-7.76653787158e-05,52.2501119814,514.844547675,514.911907348,-0.0673596728656,-0.0941385252509,0.0267788523853,514.914,515.0324,0.184323374117,0.000478865017403,0.00225111515469,-0.738660780892,,,,,"",,,0,-0.000485446319346,-0.000815549816501,-0.000932056933144,0,-1.94174757281e-05,0,0.000147597462877,-8.23249178111e-05,-0.00013079802106,-0.000182796802367,5.1998781307e-05,0.000357916414138,6.24608738545,"test",515.069666667,-0.000154671633417,1.00014759746,0.999845328367,68.4,106.3,0.00940733772342,1009188,0.261523988711,515.493565354,514.334434646,0.5655663761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:32:00.000+09:00",514.84,514.84,514.68,514.74,312,-0.000485446319346,0.000116577290744,-0.000582479030755,45.2848087162,514.828463417,514.89917347,-0.070710052922,-0.0894528307851,0.0187427778631,514.899,515.0202,0.193300275966,0.000490151281087,0.00225780598185,1.29786557108,,,,,"",,,0,-0.000427400240898,-0.000466254808253,-0.000233127404126,0,-0.000291267791608,0.000310685644382,-0.000308798424545,-0.000544056330218,-0.000137370425694,-0.000173782551939,3.64121262445e-05,0.000375529929607,11.9866713333,"test",515.059333333,-0.000619993295271,0.999691201575,0.999380006705,128.4,118.6,2.63069139966,1008876,0.075042158516,515.480271021,514.317728979,0.363230752763,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:34:00.000+09:00",514.68,514.68,514.51,514.52,662,-0.000427400240898,-0.000602140512402,-0.00133925971934,40.2054894315,514.781007507,514.871086546,-0.0900790395426,-0.0895780725366,-0.00050096700602,514.8645,515.0036,0.195921684825,0.000490206585041,0.0022733520807,2.7564807384,,,,,"",,,0,0.000155484723626,-0.000136049133173,-3.88711809064e-05,0,-0.000116563702063,0.000330263822512,-0.00066910808572,-0.000939022562173,-0.000175073932097,-0.000174100273141,-9.73658955958e-07,0.000380785362717,12.738502919,"test",515.048666667,-0.00102644021989,0.999330891914,0.99897355978,245.6,140.05,4.72688325598,1008214,-0.25598000714,515.449734141,514.279265859,0.205673357242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:35:00.000+09:00",514.52,514.6,514.52,514.6,14,0.000155484723626,-0.000330244575247,-0.00110643088689,42.7214119879,514.753160198,514.851006061,-0.0978458633674,-0.0912316307028,-0.00661423266465,514.836,514.9926,0.187641564481,0.000492578189734,0.00224702798156,-0.668380526333,,,,,"",,,0,-0.000174893120871,-0.000194325689856,-0.00031092110377,0,0,0.000155484723626,-0.000458398402598,-0.000762341051114,-0.000190139648984,-0.00017728649573,-1.28531532543e-05,0.000364635764634,8.88258602389,"test",515.0395,-0.00085333260847,0.999541601597,0.999146667392,198.8,140.4,0.0997150997151,1008228,-0.247863247863,515.414425449,514.257574551,0.295997910858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:36:00.000+09:00",514.55,514.57,514.51,514.51,72,-0.000174893120871,-0.00095145631068,-0.00162996022121,40.6492409495,514.715750937,514.825746353,-0.109995416354,-0.094984387833,-0.0150110285211,514.794,514.9798,0.180667167018,0.000484227041566,0.00211346674592,-0.377743009735,,,,,"",,,0,0.000116615809217,-1.94359682028e-05,-5.83079046083e-05,0,-9.71628449282e-05,0.000116595413914,-0.000551676981472,-0.000912268791903,-0.000213786741471,-0.000184611354168,-2.91753873026e-05,0.000351144131344,10.5199081045,"test",515.028833333,-0.00100738696507,0.999448323019,0.998992613035,212.2,142.95,0.503672612802,1008156,-0.275970619098,515.338,514.25,0.238970588235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:38:00.000+09:00",514.57,514.57,514.57,514.57,51,0.000116615809217,-0.000815549816501,-0.00234596145643,42.6464953503,514.693327716,514.806802179,-0.113474463095,-0.0986824028853,-0.0147920602092,514.7335,514.967,0.172048083659,0.000439559049802,0.00120945379272,-0.428044703142,,,,,"",,,0,-0.000136035913481,-1.9433701926e-05,-0.000136035913481,0,0.000116615809217,0,-0.000317640099197,-0.000770923185369,-0.000220522889198,-0.0001917764403,-2.87464488976e-05,0.000334353117475,10.1751953377,"test",515.019166667,-0.00087213582666,0.999682359901,0.999127864173,222.2,130.15,0.391855551287,1008207,-0.401459854015,515.044773192,514.422226808,0.237368966794,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:39:00.000+09:00",514.55,514.56,514.5,514.5,123,-0.000136035913481,-0.000466254808253,-0.000854468481765,40.9165301034,514.66358499,514.784076092,-0.120491101275,-0.103044142563,-0.0174469587116,514.7115,514.956,0.164758934826,0.000271041633246,0.00121224867123,-0.0254515873694,,,,,"",,,0,-9.71817298347e-05,7.77453838678e-05,0.00019436345967,1,-3.88674038519e-05,0.000116602211555,-0.000410909800927,-0.000885512548645,-0.000234190673032,-0.000200280160473,-3.3910512559e-05,0.000320231165844,11.0553957124,"test",515.008166667,-0.000986715744637,0.999589090199,0.999013284255,184.4,127.7,0.963194988254,1008084,-0.389976507439,515.023479166,514.399520834,0.161035057675,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:40:00.000+09:00",514.5,514.5,514.45,514.45,48,-9.71817298347e-05,-0.000136049133173,-0.000873956107982,39.6784040152,514.630725761,514.759329714,-0.128603953396,-0.10815610473,-0.0204478486661,514.689,514.9426,0.156561868053,0.000271200746237,0.00124028374373,-0.425316499006,,,,,"",,,0,9.71911750411e-05,0.000155505880066,0.000388764700165,1,0,9.71817298347e-05,-0.000464358088088,-0.000956611474755,-0.00024998338691,-0.000210236378132,-3.97470087785e-05,0.000304328638455,10.1143398752,"test",514.9935,-0.00105535312582,0.999535641912,0.998944646874,61.6,126.7,0.378847671665,1008036,-0.385161799526,515.0081802,514.3698198,0.125603342431,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:41:00.000+09:00",514.5,514.5,514.5,514.5,34,9.71911750411e-05,-0.000194325689856,-0.000738036047234,41.5820962152,514.610614105,514.740120106,-0.129506000461,-0.112426083876,-0.0170799165846,514.67,514.931,0.148950306049,0.000272937053284,0.00123057561319,-0.489046057404,,,,,"",,,0,0,0.000136054421769,0.00019436345967,1,9.71911750411e-05,0,-0.000330308741524,-0.000837005346348,-0.000251712342975,-0.000218515226192,-3.31971167825e-05,0.000289504968026,9.76961324398,"test",514.979,-0.000930135015214,0.999669691258,0.999069864985,65.6,124.85,0.272326792151,1008070,-0.348818582299,514.986670175,514.353329825,0.231581921513,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:42:00.000+09:00",514.5,514.5,514.5,514.5,25,0,-1.94359682028e-05,-0.000524506090098,41.5820962152,514.593596551,514.722333431,-0.128736880634,-0.115688243228,-0.0130486374065,514.6565,514.9222,0.138310998474,0.000269974518391,0.00124918813234,-0.537840480197,,,,,"",,,0,0.000116618075802,0,0,0,0,0,-0.000304086317767,-0.000819929690349,-0.000250217455071,-0.000224855671968,-2.5361783103e-05,0.000268826041738,9.4621491225,"test",514.964166667,-0.000901357214175,0.999695913682,0.999098642786,56.2,124.9,0.200160128102,1008070,-0.339071257006,514.977951396,514.335048604,0.256572841275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:43:00.000+09:00",514.56,514.56,514.56,514.56,2,0.000116618075802,-1.9433701926e-05,-9.71609568412e-05,44.0399314049,514.588427851,514.710308733,-0.12188088213,-0.116926771008,-0.0049541111223,514.654,514.9138,0.132717355726,0.000263436437757,0.00125765822358,-0.636657405601,,,,,"",,,0,-3.8868159204e-05,0.000602456467662,0.000349813432836,1,0.000116618075802,0,-0.000182646982244,-0.000687105298013,-0.000236864276528,-0.000227236417538,-9.62785899079e-06,0.000257923965575,6.93743057929,"test",514.951166667,-0.00075961895416,0.999817353018,0.999240381046,46.4,121.3,0.0164880461665,1008072,-0.31780708986,514.977629418,514.330370582,0.354772163995,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:44:00.000+09:00",514.5,514.54,514.5,514.54,15,-3.8868159204e-05,7.77453838678e-05,-0.000679756841267,43.3846819988,514.580977412,514.697693271,-0.116715859005,-0.116884588608,0.00016872960249,514.6365,514.9018,0.127523258889,0.000231389597418,0.00119763620476,-0.50299357771,,,,,"",,,0,-1.94348349982e-05,0.000641349554942,5.83045049949e-05,1,-0.000116604477612,7.77363184079e-05,-0.000187510990767,-0.000702658254448,-0.000226835346144,-0.000227163269343,3.27923198372e-07,0.000247839349494,8.95145305591,"test",514.937666667,-0.000772261755954,0.999812489009,0.999227738244,24.8,92.3,0.162513542795,1008057,-0.748104008667,514.944673652,514.328326348,0.343432429629,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:45:00.000+09:00",514.53,514.53,514.53,514.53,1,-1.94348349982e-05,0.000155505880066,-0.000252593945517,43.0398674239,514.573134733,514.685271547,-0.112136814004,-0.115935033687,0.00379821968319,514.63,514.8894,0.119128740397,0.000211135549669,0.00121012769289,-0.55488177282,,,,,"",,,0,7.77408508739e-05,0.000291528190776,7.77408508739e-05,1,-1.94348349982e-05,0,-0.000194314361775,-0.000698013981255,-0.000217940283372,-0.000225322204122,7.38192074939e-06,0.000231529241048,6.24519549769,"test",514.924,-0.000765161460721,0.999805685638,0.999234838539,15.4,86.95,0.0115008625647,1008056,-0.732604945371,514.941384007,514.318615993,0.339426563894,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:46:00.000+09:00",514.57,514.57,514.57,514.57,1,7.77408508739e-05,0.000136054421769,0,44.9254469431,514.572652467,514.676732914,-0.104080447532,-0.113564116456,0.00948366892363,514.63,514.8778,0.113476687511,0.000208591378477,0.00121012769289,-0.550320565248,,,,,"",,,0,-0.000136035913481,0.000252638125037,0,1,7.77408508739e-05,0,-0.000116588617065,-0.000597811752614,-0.000202266839365,-0.000220697118868,1.84302795026e-05,0.000220527212063,6.24527308473,"test",514.914333333,-0.000668719651101,0.999883411383,0.999331280349,8.8,86.4,0.0115740740741,1008057,-0.72974537037,514.941384007,514.318615993,0.403655938337,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:49:00.000+09:00",514.53,514.53,514.5,514.5,12,-0.000136035913481,0,-0.000155466594116,42.2872567276,514.561475164,514.663641587,-0.102166423117,-0.111284577788,0.00911815467107,514.626,514.8668,0.110371209832,0.000210610254897,0.00122758427424,-0.47591713463,,,,,"",,,0,0.000719144800778,5.83090379007e-05,0.000816326530612,1,-7.77348077037e-05,5.83011057776e-05,-0.000244837998858,-0.000712417269865,-0.000198574194591,-0.000216296555468,1.77223608767e-05,0.000214521301908,8.7282641615,"test",514.9035,-0.000783641983401,0.999755162001,0.999216358017,6.2,85.95,0.139616055846,1008045,-0.752763234439,514.941873392,514.310126608,0.300553001538,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:50:00.000+09:00",514.57,514.87,514.57,514.87,89,0.000719144800778,0.000602456467662,0.000408036373528,56.7459449991,514.608940523,514.678927396,-0.0699868721008,-0.103025036651,0.0330381645498,514.6365,514.8628,0.128916123415,0.000262010044849,0.00129482900193,-0.00745443247817,,,,,"",,,0,0,-0.000699205624721,9.71118923223e-05,0,0.000136054421769,0.000583090379009,0.000453718304085,1.39843080524e-05,-0.000135931151749,-0.000200099125314,6.41679735657e-05,0.000250385773914,10.732572634,"test",514.897833333,-5.40560311807e-05,1.0004537183,0.999945943969,23.6,90.15,0.987243483084,1008134,-0.671103716029,514.969683133,514.303316867,0.85040789433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:51:00.000+09:00",514.78,514.87,514.78,514.87,100,0,0.000641349554942,0.000369161420689,56.7459449991,514.64910352,514.693080922,-0.0439774019645,-0.0912155097134,0.0472381077488,514.646,514.8542,0.126136400314,0.000262010270049,0.00135278786935,0.0355673608281,,,,,"",,,0,-0.000369025190825,-0.000485559461612,5.82671353933e-05,0,-0.00017480140618,0.00017480140618,0.000435250638303,3.06882997168e-05,-8.54145744839e-05,-0.000177162215148,9.17476406643e-05,0.000244986890505,10.8491040498,"test",514.894833333,-4.82299136167e-05,1.00043525064,0.999951770086,40.6,94.55,1.05764145955,1008134,-0.646218931782,514.994103433,514.297896567,0.821743451553,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:52:00.000+09:00",514.63,514.68,514.63,514.68,32,-0.000369025190825,0.000291528190776,-0.000291358312453,49.3785087021,514.653856824,514.692111965,-0.0382551401544,-0.0806234358016,0.0423682956472,514.6385,514.8428,0.134269514577,0.000267099246484,0.00131450309763,-0.3924036045,,,,,"",,,0,3.88590969147e-05,-0.000349731872231,0.000602316002176,0,-0.000466137083147,9.71118923222e-05,8.06391282424e-05,-0.000316213026578,-7.43280099371e-05,-0.00015664769527,8.23196853329e-05,0.000260879603982,9.70934196661,"test",514.8875,-0.000403000655483,1.00008063913,0.999596999345,46.8,92.35,0.346507850568,1008102,-0.720086626963,514.976746951,514.300253049,0.561345711842,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:53:00.000+09:00",514.72,514.72,514.7,514.7,4,3.88590969147e-05,0.000252638125037,-0.000135983060396,50.1127389887,514.660955775,514.692696264,-0.031740488991,-0.0708468464395,0.0391063574485,514.635,514.8332,0.127535977822,0.000266277830156,0.00129861222946,-0.505612128799,,,,,"",,,0,-0.000330289489023,-0.00050514863027,0.000971439673596,0,7.77181938294e-05,3.88590969146e-05,0.000126303108028,-0.000258724573318,-6.16679405304e-05,-0.000137646874761,7.59789342306e-05,0.000247787017334,7.63036416969,"test",514.881166667,-0.000351861125237,1.00012630311,0.999648138875,47.4,80.15,0.0499064254523,1008106,-0.672489082969,514.969155652,514.300844348,0.597260063599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:54:00.000+09:00",514.66,514.66,514.5,514.53,53,-0.000330289489023,5.83090379007e-05,-0.000912621359223,44.2390999768,514.640808732,514.680644688,-0.0398359561536,-0.0646446683823,0.0248087122287,514.6115,514.8224,0.132711979406,0.000253656362751,0.00113315174253,-0.197298596234,,,,,"",,,0,-3.88704254368e-05,-9.71760635919e-05,1.94352127183e-05,0,-7.77151738879e-05,0.000310860695551,-0.000158371898024,-0.000567962854763,-7.74220281687e-05,-0.000125638288112,4.82162599434e-05,0.000257928555004,10.2135824457,"test",514.874333333,-0.000668771603168,0.999841628102,0.999331228397,55.6,82.55,0.642035130224,1008053,-0.688067837674,514.903066459,514.319933541,0.360237696259,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:55:00.000+09:00",514.51,514.51,514.51,514.51,2,-3.88704254368e-05,-0.000699205624721,-0.000932056933144,43.5917646341,514.620684312,514.668004341,-0.0473200292166,-0.0611797405492,0.0138597113325,514.5875,514.8108,0.124661123734,0.000253591317059,0.000920683260106,-0.53824505536,,,,,"",,,0,0.00021379565023,-1.94359682028e-05,9.71798410137e-05,0,-3.88704254368e-05,0,-0.000150606067967,-0.000584292326423,-9.19710583208e-05,-0.000118908749197,2.69376908759e-05,0.000242290963702,6.93733349851,"test",514.8665,-0.000692412499162,0.999849393932,0.999307587501,38.2,82.6,0.0242130750605,1008051,-0.688256658596,514.824386049,514.350613951,0.336419239392,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:56:00.000+09:00",514.51,514.62,514.43,514.62,222,0.00021379565023,-0.000485559461612,-0.000233127404126,48.0907555532,514.620579033,514.664448464,-0.043869430856,-0.0577176786105,0.0138482477545,514.5815,514.8032,0.129328186325,0.000238425234329,0.000882287471445,0.99911308486,,,,,"",,,0,-0.000233181765186,-3.88636275309e-05,0.000621818040496,0,0,0.000369283395852,7.48180803236e-05,-0.000355864143812,-8.52462610393e-05,-0.000112155918174,2.69096571344e-05,0.000251308123129,11.6461148991,"test",514.857833333,-0.000461939817043,1.00007481808,0.999538060183,62.6,78.1,2.84250960307,1008273,-0.386043533931,514.808504405,514.354495595,0.584800116453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:57:00.000+09:00",514.56,514.57,514.43,514.5,13,-0.000233181765186,-0.000349731872231,-3.88711809064e-05,43.9706466143,514.602028413,514.652267096,-0.0502386836407,-0.0562218796166,0.00598319597586,514.5805,514.7892,0.133661887301,0.000224862825229,0.000887138372558,-0.610955524816,,,,,"",,,0,-0.000116618075802,0.000291545189504,0.00104956268222,1,-0.000116590882593,0.000272045392717,-0.000156438108323,-0.000561783347436,-9.76456436165e-05,-0.000109274790314,1.16291466975e-05,0.000259789868419,8.80829441191,"test",514.847,-0.000673986640691,0.999843561892,0.999326013359,58.8,45.65,0.284775465498,1008260,0.0503833515882,514.808752054,514.352247946,0.323659856047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:58:00.000+09:00",514.57,514.57,514.44,514.44,53,-0.000116618075802,-0.00050514863027,-0.00031092110377,42.0316449854,514.577100965,514.636543608,-0.0594426431314,-0.0568660323195,-0.00257661081189,514.5725,514.7728,0.133400323923,0.000223152876259,0.0009174227181,0.101964138847,,,,,"",,,0,7.77544514423e-05,0.000311017805769,0.000971930643029,1,0.000136054421769,0.00025267249757,-0.000257495299496,-0.00064649880491,-0.000115548252724,-0.000110539678718,-5.00857400647e-06,0.000259311725221,10.2134075199,"test",514.835166667,-0.000767559584605,0.999742504701,0.999232440415,68.6,47.6,1.11344537815,1008207,-0.0220588235294,514.808540251,514.336459749,0.219327530902,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T14:59:00.000+09:00",514.5,514.5,514.48,514.48,6,7.77544514423e-05,-9.71760635919e-05,-5.83079046083e-05,43.8105927526,514.562162355,514.624947785,-0.062785430275,-0.0580499119106,-0.00473551836434,514.571,514.764,0.128157443643,0.000220913406428,0.000924977088425,-0.717347966961,,,,,"",,,0,3.88742030788e-05,3.88742030788e-05,9.7185507697e-05,1,0.000116631677163,3.88772257211e-05,-0.000176846343848,-0.000551709132729,-0.000122036678345,-0.000112832203216,-9.20447512895e-06,0.000249100924511,8.03524005029,"test",514.825666667,-0.000671424695868,0.999823153656,0.999328575304,59.2,44.3,0.135440180587,1008213,0.0643340857788,514.808983193,514.333016807,0.308810027772,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:00:00.000+09:00",514.5,514.5,514.5,514.5,1,3.88742030788e-05,-1.94359682028e-05,-0.000136035913481,44.7239980611,514.552598915,514.615692393,-0.063093477977,-0.0590586251239,-0.00403485285307,514.5675,514.755,0.120431911954,0.000219455566953,0.000932781736535,-0.752995693045,,,,,"",,,0,0.00019436345967,0.000466472303207,0.000136054421769,1,3.88742030788e-05,0,-0.000131178125319,-0.000495381297899,-0.000122630666622,-0.000114788387024,-7.8422795978e-06,0.00023407563062,6.24513730346,"test",514.816166667,-0.000614135077991,0.999868821875,0.999385864922,59,41.8,0.0239234449761,1008214,0.00837320574163,514.807489583,514.327510417,0.359368896087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:01:00.000+09:00",514.6,514.64,514.6,514.6,21,0.00019436345967,-3.88636275309e-05,0.00019436345967,49.1729590257,514.55989139,514.614529994,-0.0546386039204,-0.0581746208832,0.00353601696284,514.5725,514.7476,0.121829632529,0.000221529582014,0.0009262718694,-0.307795214395,,,,,"",,,0,9.7162844928e-05,-5.82977069568e-05,-0.000136027982899,0,0.00019436345967,7.77453838678e-05,5.34424206502e-05,-0.000286742473398,-0.000106176843996,-0.000113048233352,6.87138935646e-06,0.00023674627386,9.28800486933,"test",514.8045,-0.00039723817488,1.00005344242,0.999602761825,18.8,36.7,0.572207084469,1008235,0.205722070845,514.810817016,514.334182984,0.557696257887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:03:00.000+09:00",514.65,514.65,514.65,514.65,1,9.7162844928e-05,0.000291545189504,0.000388764700165,51.2842405019,514.573754253,514.617157402,-0.0434031487032,-0.0552203264472,0.011817177744,514.5825,514.7386,0.116698944491,0.000220887801589,0.000908137100091,-0.647404715952,,,,,"",,,0,-9.71534052268e-05,-0.000155445448363,-0.00029146021568,0,9.7162844928e-05,0,0.000131174301497,-0.000172126201532,-8.43352738817e-05,-0.000107296855042,2.296158116e-05,0.000226753996873,6.24542824076,"test",514.7945,-0.000280694529564,1.0001311743,0.99971930547,16.4,34.35,0.0291120815138,1008236,0.291120815138,514.81615573,514.34884427,0.644443280077,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:04:00.000+09:00",514.71,514.75,514.51,514.6,195,-9.71534052268e-05,0.000311017805769,0.00019436345967,49.0883318603,514.57779206,514.615886483,-0.0380944228356,-0.0517951457249,0.0137007228893,514.5875,514.7298,0.125506162741,0.000221528339464,0.000896408920792,2.45008532451,,,,,"",,,0,-0.000194325689856,-5.82977069568e-05,-0.000330353672756,0,0.000116584086272,0.000466336345089,2.42913012851e-05,-0.00025217113911,-7.4027249972e-05,-0.000100651274242,2.66240242699e-05,0.000243890716559,11.5163994238,"test",514.784833333,-0.000359049687102,1.0000242913,0.999640950313,44.8,42.4,4.59905660377,1008041,-0.0341981132075,514.818140413,514.356859587,0.527098460002,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:05:00.000+09:00",514.5,514.7,514.5,514.5,34,-0.000194325689856,3.88742030788e-05,0,44.9434563853,514.565824051,514.607302299,-0.0414782481777,-0.0497317662154,0.00825351803776,514.5875,514.719,0.130827151117,0.000225959799651,0.000896408920792,-0.14230893882,,,,,"",,,0,0.000466472303207,0.000816326530612,-9.71817298347e-05,1,-0.000194325689856,0.000388651379712,-0.000170039108995,-0.000425474870754,-8.06185581685e-05,-9.66603813711e-05,1.60418232026e-05,0.000254280177098,9.76961324398,"test",514.775333333,-0.000534861162734,0.999829960891,0.999465138837,50.4,42.85,0.793465577596,1008007,-0.073512252042,514.818140413,514.356859587,0.31031077999,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:06:00.000+09:00",514.75,514.75,514.59,514.74,13,0.000466472303207,0.000466472303207,0.000349813432836,54.8063911589,514.592620351,514.617131759,-0.0245114076545,-0.0446876945032,0.0201762868488,514.5965,514.7132,0.139339497466,0.000246882107156,0.000930913605271,-0.491330817736,,,,,"",,,0,-0.000330263822512,0.00034969110619,-0.000602245793993,1,0.000485908649174,0.000310981535471,0.000278859261577,5.20678311733e-05,-4.76190069831e-05,-8.68160517994e-05,3.91970448163e-05,0.000270698794471,8.80876070575,"test",514.7695,-5.73072025438e-05,1.00027885926,0.999942692797,52.8,43.4,0.299539170507,1008020,-0.0599078341014,514.836022442,514.356977558,0.799554394735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:07:00.000+09:00",514.56,514.57,514.56,514.57,231,-0.000330263822512,-5.82977069568e-05,5.83045049949e-05,48.2173406787,514.589140297,514.613640517,-0.0245002202627,-0.0406501996551,0.0161499793925,514.598,514.7038,0.142243819075,0.000258122341098,0.000926788432806,2.3990757374,,,,,"",,,0,0,0.000641312163554,-0.000272071826963,1,-0.00034969110619,1.94272836774e-05,-5.44114046303e-05,-0.000259955337419,-4.76129977703e-05,-7.89983863325e-05,3.13853885622e-05,0.000276432398071,11.6857577238,"test",514.762333333,-0.000373635211589,0.999945588595,0.999626364788,94.8,54.2,4.26199261993,1007789,-0.247232472325,514.836461737,514.359538263,0.441290371455,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:10:00.000+09:00",514.57,514.57,514.57,514.57,1,0,-0.000155445448363,7.77408508739e-05,48.2173406787,514.586195636,514.610407886,-0.0242122504227,-0.0373626098086,0.0131503593859,514.6,514.691,0.132083546284,0.000258072824572,0.000920373734356,-0.721893830484,,,,,"",,,0,0,0.000816215480887,-0.000233204423111,1,0,0,-5.82977069565e-05,-0.000235092511818,-4.70533657669e-05,-7.26093822194e-05,2.55560164525e-05,0.00025668722678,6.24527308473,"test",514.751833333,-0.000353244654139,0.999941702293,0.999646755346,94.8,54.2,0.0184501845018,1007789,-0.2463099631,514.836812162,514.363187838,0.436658658564,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:12:00.000+09:00",514.56,514.98,514.56,514.57,42,0,-5.82977069568e-05,0,48.2173406787,514.583704,514.607414709,-0.0237107099451,-0.0346322298359,0.0109215198908,514.6,514.679,0.152649007264,0.00025751653852,0.000920373734356,-0.195873975593,,,,,"",,,0,0.000680179567406,0.00122432322133,-0.000194337019259,1,-1.9433701926e-05,0.000816215480887,-5.82977069565e-05,-0.000211782489668,-4.60786869525e-05,-6.7303243166e-05,2.12245562135e-05,0.000296653530645,9.98104748837,"test",514.740333333,-0.000330911184345,0.999941702293,0.999669088816,64.2,56.25,0.746666666667,1007789,-0.238222222222,514.836812162,514.363187838,0.436658658564,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:13:00.000+09:00",514.74,514.92,514.74,514.92,133,0.000680179567406,0.000816326530612,0.000816326530612,60.4454916639,514.635441846,514.630569175,0.0048726703144,-0.0267312498059,0.0316039201203,514.621,514.6704,0.166745506745,0.000294709121258,0.00104856715396,0.957443628791,,,,,"",,,0,0,-0.00073797871514,-0.000776819700148,0,0.00033037293274,0.000349806634666,0.00058101010258,0.000484970575343,9.46296573137e-06,-5.19134036469e-05,6.13763693783e-05,0.000323827986377,11.1343752788,"test",514.740333333,0.000349043304035,1.0005810101,1.0003490433,84,62.3,2.13483146067,1007922,-0.0987158908507,514.890807339,514.351192661,1.05409908692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:14:00.000+09:00",514.74,514.92,514.74,514.92,2,0,0.00034969110619,9.71118923223e-05,60.4454916639,514.679220023,514.652008496,0.0272115275512,-0.0159426943344,0.0431542218857,514.6235,514.6532,0.167692256263,0.000250278545819,0.00108713963522,-0.749005547757,,,,,"",,,0,-3.88409850074e-05,-0.000699137730133,-0.000815660685155,0,-0.000349568865066,0.000349568865066,0.000576149359678,0.000518407346928,5.28461266823e-05,-3.09614975811e-05,8.38076242633e-05,0.000325666620569,6.93812928284,"test",514.739833333,0.000350015007582,1.00057614936,1.00035001501,81.8,57.95,0.0345125107852,1007922,-0.182916307161,514.903233802,514.343766198,1.02996813014,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:15:00.000+09:00",514.86,514.9,514.86,514.9,30,-3.88409850074e-05,0.000641312163554,5.82671353933e-05,59.5141099576,514.713186174,514.670378237,0.0428079367532,-0.00419256811692,0.0470005048701,514.625,514.6524,0.159999952245,0.000250459558445,0.00110865892725,-0.329135207256,,,,,"",,,0,0.000174791221597,7.76849873763e-05,-0.00147601476015,1,-0.000116522955022,7.76819700147e-05,0.000534369686665,0.000481101419133,8.31383506568e-05,-8.14249003091e-06,9.12808406878e-05,0.000310739856758,9.64523482411,"test",514.738666667,0.000313427655199,1.00053436969,1.00031342766,41.6,54.45,0.550964187328,1007892,-0.222222222222,514.9102718,514.3397282,0.98199646756,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:16:00.000+09:00",514.9,514.99,514.9,514.99,14,0.000174791221597,0.000816215480887,0.000602316002176,62.3272316599,514.755772916,514.694053923,0.0617189931165,0.00898974412977,0.0527292489868,514.6405,514.6542,0.154999955656,0.000237800619247,0.00126799408179,-0.529733281952,,,,,"",,,0,0.000407774908251,9.70892638692e-05,-0.00229130662731,1,0,0.000174791221596,0.000679114838416,0.000652476944714,0.000119845032169,1.74561527986e-05,0.00010238887937,0.000300976631887,8.88334350195,"test",514.736833333,0.000491837090863,1.00067911484,1.00049183709,44.2,53.55,0.261437908497,1007906,-0.183006535948,514.966780554,514.314219446,1.03558202532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:19:00.000+09:00",514.95,515.21,514.95,515.2,85,0.000407774908251,0.00122432322133,0.000971439673596,67.9271736866,514.824115544,514.73153141,0.0925841342205,0.0257086221479,0.0668755120726,514.6655,514.6606,0.162499958823,0.00025166577039,0.00158261202099,0.369985256276,,,,,"",,,0,-0.00128105590062,-0.000504658385093,-0.00232919254658,0,-7.76714110953e-05,0.00050486417212,0.00103853862363,0.001048069349,0.000179705229465,4.99002759082e-05,0.000129804953557,0.000315411410759,10.6872292662,"test",514.7395,0.000894627282344,1.00103853862,1.00089462728,52.8,57.6,1.47569444444,1007991,-0.0998263888889,515.072757904,514.258242096,1.15621808116,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:21:00.000+09:00",515.05,515.05,514.54,514.54,125,-0.00128105590062,-0.00073797871514,1.94352127183e-05,45.1910037078,514.780405461,514.717343898,0.0630615623307,0.0331792101845,0.0298823521463,514.666,514.656,0.19803567605,0.000377220576857,0.00158011330572,0.8452325726,,,,,"",,,0,3.88696699964e-05,-1.94348349982e-05,-0.000544175379951,0,-0.000291149068323,0.000989906832298,-0.000244818969973,-0.0002253932724,0.000122559105863,6.44832475308e-05,5.80758583322e-05,0.00038487906878,11.0716025827,"test",514.731166667,-0.000371391279655,0.99975518103,0.99962860872,51.2,61.2,2.04248366013,1007866,-0.152777777778,515.072615297,514.259384703,0.345062395788,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:22:00.000+09:00",514.58,514.58,514.56,514.56,32,3.88696699964e-05,-0.000699137730133,9.71798410137e-05,45.7832171349,514.746496928,514.705688795,0.0408081335017,0.0347049948479,0.00610313865381,514.6685,514.655,0.186747413475,0.00037718979856,0.00156741562456,-0.411618765408,,,,,"",,,0,0.000738495024876,1.94340796023e-05,-0.00108830845771,1,7.77393399931e-05,3.88696699967e-05,-0.000210815311215,-0.00018458967658,7.93068514881e-05,6.74459632461e-05,1.1860888242e-05,0.000362926409894,9.709108799,"test",514.723333333,-0.000317322574587,0.999789184689,0.999682677425,57.2,62.7,0.510366826156,1007898,-0.122009569378,515.071849724,514.265150276,0.365501333589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:23:00.000+09:00",514.8,514.94,514.8,514.94,100,0.000738495024876,7.76849873763e-05,0.000621818040496,55.5996014639,514.776266632,514.72304518,0.0532214512738,0.0384082861331,0.0148131651407,514.6845,514.656,0.200551169655,0.000407809408212,0.00162993380001,0.659833597578,,,,,"",,,0,0.000194197382219,-0.000796209267099,-0.00200023303686,0,0.000466417910448,0.000272077114428,0.000496420622731,0.000551824908288,0.000103354665153,7.45878862258e-05,2.8766778927e-05,0.000389465121481,10.8492399946,"test",514.721666667,0.000424177468082,1.00049642062,1.00042417747,71.2,56.6,1.7667844523,1007998,-0.242932862191,515.103950831,514.265049169,0.804564898727,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:24:00.000+09:00",515.04,515.04,515.04,515.04,50,0.000194197382219,9.70892638692e-05,0.00104956268222,57.7666774793,514.816840996,514.746523315,0.0703176808528,0.044790165077,0.0255275157757,514.7115,514.6636,0.193368943251,0.000404582380497,0.00170035775934,-0.129923951399,,,,,"",,,0,-0.000194159676918,-0.00104846225536,-0.00153386144765,0,0.000194197382219,0,0.000638221605695,0.000731351508052,0.00013652858196,8.69644398047e-05,4.95641421555e-05,0.000375444515477,10.1563064042,"test",514.718833333,0.000623965252227,1.00063822161,1.00062396525,78.4,58.45,0.855431993157,1008048,-0.181351582549,515.149096846,514.273903154,0.875345483731,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:25:00.000+09:00",514.88,514.94,514.88,514.94,10,-0.000194159676918,-0.000504658385093,0.000971930643029,54.8819708074,514.835788535,514.760854921,0.0749336136471,0.050818854791,0.024114758856,514.7365,514.671,0.190985447305,0.000406551518299,0.00166981322689,-0.702709125909,,,,,"",,,0,-0.000796209267099,-0.000990406649319,-0.00182545539286,0,-0.000310655483069,0.000116495806151,0.000395347911019,0.000522663993114,0.000145519116105,9.8688885678e-05,4.68302304269e-05,0.000370888739086,8.54682966054,"test",514.715,0.000437135113607,1.00039534791,1.00043713511,63.4,56.3,0.177619893428,1008038,-0.150088809947,515.166256908,514.306743092,0.736761755538,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:27:00.000+09:00",514.88,514.93,514.53,514.53,95,-0.000796209267099,-1.94348349982e-05,9.7185507697e-05,44.9670882102,514.788744145,514.743754557,0.0449895881879,0.0496530014704,-0.00466341328248,514.739,514.67,0.206629343926,0.000446119046377,0.00164862772394,0.524152238756,,,,,"",,,0,7.77408508739e-05,-0.000155481701747,-0.00112724233767,0,-0.000116518429332,0.000776789528877,-0.000406031017662,-0.000272018963608,8.74382216546e-05,9.65016645685e-05,-9.06344291389e-06,0.000401588525307,10.7971512121,"test",514.701333333,-0.000332879132493,0.999593968982,0.999667120868,57.4,60.75,1.56378600823,1007943,-0.222222222222,515.163306493,514.314693507,0.253715765079,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:28:00.000+09:00",514.57,514.66,514.53,514.57,76,7.77408508739e-05,1.94340796023e-05,0.000136054421769,45.9922091591,514.7550912,514.730883849,0.0242073507121,0.0445638713188,-0.0203565206066,514.7425,514.6682,0.20115581936,0.000446347147887,0.00162202488884,0.179844537365,,,,,"",,,0,-7.77348077037e-05,-0.000272071826963,-0.00132149173096,0,7.77408508739e-05,0.000252657765339,-0.000335119015819,-0.000190802540355,4.70438438155e-05,8.66040991872e-05,-3.95602553718e-05,0.00039092022341,10.5740905111,"test",514.681166667,-0.000215991324078,0.999664880984,0.999784008676,66.2,64.5,1.17829457364,1008019,-0.151162790698,515.159962573,514.325037427,0.293394652497,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:29:00.000+09:00",514.56,514.56,514.53,514.53,108,-7.77348077037e-05,-0.000796209267099,-0.000136027982899,45.0877359077,514.720461784,514.716003564,0.00445822048789,0.0365427411526,-0.0320845206647,514.739,514.6652,0.189644689406,0.000444569184961,0.0016447771985,0.613674998076,,,,,"",,,0,-5.83056381551e-05,-0.000194352127184,-0.00143820574116,0,-1.9433701926e-05,5.83011057776e-05,-0.000406031017661,-0.000262695049131,8.66464635277e-06,7.10215947614e-05,-6.23569484086e-05,0.000368578487951,10.9254030851,"test",514.674333333,-0.000280436237025,0.999593968982,0.999719563763,67.8,68.85,1.56862745098,1007911,-0.235294117647,515.162315485,514.315684515,0.253139198408,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:30:00.000+09:00",514.53,514.65,514.5,514.5,185,-5.83056381551e-05,-0.00104846225536,-0.00029146021568,44.3827640996,514.686544587,514.7000033,-0.0134587131121,0.0265424502997,-0.0400011634117,514.7315,514.6586,0.186812925877,0.000444043995781,0.00168835160609,1.6069272116,,,,,"",,,0,-0.000136054421769,-9.71817298347e-05,-0.00136054421769,0,0,0.000291528190776,-0.000449749043919,-0.000308165451816,-2.61588204316e-05,5.15888246835e-05,-7.77476451151e-05,0.000363096065844,11.4635618864,"test",514.667666667,-0.000325776569087,0.999550250956,0.999674223431,94.8,78.05,2.37027546445,1007726,-0.326713645099,515.166023877,514.296976123,0.233616479946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:31:00.000+09:00",514.5,514.5,514.43,514.43,355,-0.000136054421769,-0.000990406649319,-0.000330353672756,42.7049159165,514.647076189,514.680003055,-0.0329268666379,0.0146485869121,-0.0475754535501,514.723,514.6518,0.178469145457,0.000444486865188,0.00175172241672,3.10208489407,,,,,"",,,0,3.88779814553e-05,7.77559629106e-05,-0.00139960733239,1,0,0.000136054421769,-0.000569238211621,-0.000430970998256,-6.40065055264e-05,2.84753745158e-05,-9.24818800421e-05,0.00034692600637,12.1151827568,"test",514.660166667,-0.000447220674095,0.999430761788,0.999552779326,163.8,86.05,4.12550842533,1007371,-0.389308541546,515.173825909,514.272174091,0.175040859106,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:32:00.000+09:00",514.52,514.52,514.42,514.45,156,3.88779814553e-05,-0.000155481701747,-9.71817298347e-05,43.3637100924,514.616756775,514.662965792,-0.0462090169315,0.00247706614342,-0.0486860830749,514.7205,514.6408,0.172864206496,0.000442722282249,0.00177287040081,0.732948669906,,,,,"",,,0,-3.88764700167e-05,0.000136067645058,-0.000913597045388,1,0.000174950916549,0.000194389907276,-0.00052552793215,-0.00037074402185,-8.98221730615e-05,4.81497938268e-06,-9.46371524441e-05,0.000336017507038,11.2929668364,"test",514.654833333,-0.000398001378918,0.999474472068,0.999601998621,176,92.15,1.69289202387,1007527,-0.26044492675,515.17676637,514.26423363,0.20357227922,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:34:00.000+09:00",514.43,514.43,514.42,514.43,88,-3.88764700167e-05,-0.000272071826963,-0.000602245793993,42.8333158886,514.588024964,514.645709067,-0.0576841031509,-0.00955516771545,-0.0481289354355,514.705,514.6296,0.162659620317,0.000429324718052,0.00183914090997,-0.092701616564,,,,,"",,,0,0,0.000136072935093,-0.000874754582742,1,-3.88764700167e-05,1.94382350082e-05,-0.000534286630206,-0.000387851767563,-0.000112132074628,-1.85742816621e-05,-9.35577929659e-05,0.00031619388511,10.7204183956,"test",514.651833333,-0.000431035739048,0.99946571337,0.999568964261,178.4,95.9,0.917622523462,1007439,-0.302919708029,515.178307511,514.231692489,0.209491193791,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:35:00.000+09:00",514.43,514.44,514.43,514.43,82,0,-0.000194352127184,-0.000272071826963,42.8333158886,514.563713431,514.629730617,-0.0660171866202,-0.0208475714964,-0.0451696151238,514.698,514.6234,0.151755361723,0.00042377477318,0.00188491673355,-0.081236914673,,,,,"",,,0,3.88779814553e-05,-0.0005637307311,-0.000738681647649,0,0,1.94389907278e-05,-0.000520693688338,-0.000375808795325,-0.000128330747857,-4.05255749012e-05,-8.78051729561e-05,0.00029499710694,10.6498024447,"test",514.644166667,-0.000416145135879,0.999479306312,0.999583854864,173.2,88.45,0.927077444884,1007439,-0.197851893725,515.183081436,514.212918564,0.22375772411,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:36:00.000+09:00",514.43,514.45,514.38,514.45,210,3.88779814553e-05,-9.71817298347e-05,-0.000233204423111,43.6329058815,514.546219057,514.616417238,-0.0701981815135,-0.0307176934998,-0.0394804880137,514.692,514.622,0.145915693029,0.000423921455174,0.00192017662939,1.37264197702,,,,,"",,,0,3.88764700165e-05,-0.00124404704053,-0.000291573525124,0,0,0.000136072935093,-0.000470184110109,-0.000334225897843,-0.000136452874941,-5.97097745161e-05,-7.67431004251e-05,0.000283634353249,11.5902151558,"test",514.640666667,-0.000370485037457,0.99952981589,0.999629514963,178.2,98.9,2.12335692619,1007649,-0.0707785642063,515.186149775,514.197850225,0.255134968881,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:37:00.000+09:00",514.47,514.47,514.47,514.47,1,3.88764700165e-05,7.77559629106e-05,-0.000194337019259,44.4693592151,514.534493048,514.605571517,-0.0710784688914,-0.0387898485781,-0.0322886203133,514.687,514.6194,0.136921714955,0.000424059166994,0.0019466707824,-1.15690122997,,,,,"",,,0,9.71873967384e-05,-0.000913561529341,0.00033043714891,0,3.88764700165e-05,0,-0.000421615467264,-0.000290311636133,-0.000138158627114,-7.53976880637e-05,-6.27609390504e-05,0.000266141300669,6.24507910584,"test",514.639,-0.000328385528497,0.999578384533,0.999671614472,107.4,96.85,0.0103252452246,1007650,-0.0717604543108,515.187963072,514.186036928,0.283417169931,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:38:00.000+09:00",514.49,514.52,514.49,514.52,17,9.71873967384e-05,0.000136067645058,-0.000776819700148,46.6026991668,514.532263348,514.599232886,-0.0669695377044,-0.0444257864034,-0.022543751301,514.667,514.6196,0.13071302103,0.000394658385471,0.00191987666047,-0.879800755498,,,,,"",,,0,-3.88711809064e-05,-0.000505325351784,0.000816294799036,0,3.88749586953e-05,5.8312438043e-05,-0.00028562157667,-0.000193541015539,-0.000130159250767,-8.63441390099e-05,-4.38151117566e-05,0.000254048474364,9.07656209173,"test",514.638,-0.000229287382588,0.999714378423,0.999770712617,79.6,91.05,0.186710598572,1007667,-0.140032948929,515.161048581,514.172951419,0.351229205214,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:39:00.000+09:00",514.5,514.5,514.5,514.5,12,-3.88711809064e-05,0.000136072935093,-0.000815660685155,45.8440258581,514.527299756,514.591882302,-0.0645825456039,-0.0484571382435,-0.0161254073604,514.646,514.6182,0.122804948099,0.000394558335165,0.00188427381956,-0.950821507625,,,,,"",,,0,-0.00069970845481,-0.000971817298348,0.00126336248785,0,-3.88711809064e-05,0,-0.000283690148179,-0.000229684842083,-0.000125524869978,-9.41829703469e-05,-3.13418996315e-05,0.000238687945771,8.7282641615,"test",514.635333333,-0.000262969377669,0.999716309852,0.999737030622,64.4,91.55,0.131075914801,1007655,-0.145821955216,515.130866992,514.161133008,0.349443246924,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:40:00.000+09:00",514.49,514.57,514.14,514.14,472,-0.00069970845481,-0.0005637307311,-0.00147601476015,34.8471718486,514.467715178,514.558409539,-0.0906943603901,-0.0569045826728,-0.0337897777173,514.608,514.611,0.144747451806,0.00041987791518,0.00201055515295,3.07746511072,,,,,"",,,0,-0.000641848523748,-0.000447348971097,0.0020616952581,0,-1.94363459669e-05,0.000835762876579,-0.000909430090477,-0.000915254434903,-0.000176400125238,-0.000110679158737,-6.57209665019e-05,0.000281533146237,12.3994787082,"test",514.626333333,-0.000945022245914,0.99909056991,0.999054977754,142.4,113.65,4.1531016278,1007183,-0.311922569292,515.125323883,514.090676117,0.0476721495846,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:41:00.000+09:00",514.27,514.27,513.69,513.81,794,-0.000641848523748,-0.00124404704053,-0.00229130662731,28.1752666334,514.366528228,514.502971795,-0.136443567298,-0.0728123795978,-0.0636311877,514.549,514.5982,0.175836919535,0.000433217267165,0.00230567494557,3.44367532956,,,,,"",,,0,0.000369786496954,0.000856347677157,0.00245226834822,1,0.000252849418446,0.00112809740538,-0.00143620918513,-0.00153168044505,-0.000265552572542,-0.000141710709402,-0.00012384186314,0.000342221676368,12.9189394597,"test",514.609333333,-0.00155328184228,0.998563790815,0.998446718158,259.2,152.65,5.20144120537,1006389,-0.496888306584,515.142191369,513.955808631,-0.122901848281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:42:00.000+09:00",513.98,514,513.98,514,60,0.000369786496954,-0.000913561529341,-0.00232919254658,35.797129348,514.31013927,514.465714625,-0.155575355419,-0.0893649747621,-0.0662103806569,514.489,514.5882,0.176848568139,0.000431000398355,0.00217481988679,-0.489364189276,,,,,"",,,0,0.000505836575875,0,0.00175097276265,0,0.000330861602538,3.89248944162e-05,-0.00095045763855,-0.00114304991836,-0.000302675788753,-0.000173861818603,-0.00012881397015,0.000344063362139,10.3366002526,"test",514.5965,-0.00115916062391,0.999049542361,0.998840839376,271,151.4,0.396301188904,1006449,-0.509247027741,515.048460454,513.929539546,0.0629717916759,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:43:00.000+09:00",514.01,514.26,514.01,514.26,12,0.000505836575875,-0.000505325351784,-0.000544175379951,44.4796136971,514.302425536,514.450476505,-0.148050968842,-0.101102173578,-0.0469487952642,514.475,514.5834,0.182787956129,0.000359630006152,0.00220655627724,-0.706999464232,,,,,"",,,0,-0.000505580834597,-0.000602807918174,0.00163341500408,0,1.94552529182e-05,0.000486381322957,-0.000417901744497,-0.000628469554206,-0.000287891278424,-0.000196597389605,-9.12938888193e-05,0.000355438797747,8.72779765594,"test",514.584166667,-0.000629958493994,0.999582098256,0.999370041506,270,145.75,0.082332761578,1006461,-0.481989708405,515.04260902,513.90739098,0.310609070429,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:45:00.000+09:00",514,514,513.85,514,171,-0.000505580834597,-0.000971817298348,-0.00108830845771,38.8251958239,514.25589853,514.417107875,-0.161209344387,-0.11312360774,-0.0480857366468,514.447,514.5722,0.199017387834,0.000373924440531,0.00234141018253,0.0976425588643,,,,,"",,,0,-0.000175097276265,-0.000214007782101,0.00163424124514,0,-0.000505580834597,0.000291681250729,-0.0008688941718,-0.00111199166997,-0.000313636856783,-0.000220084839961,-9.35520168226e-05,0.000387193361545,11.3838981992,"test",514.567666667,-0.00110319148178,0.999131105828,0.998896808518,301.8,152.7,1.11984282908,1006290,-0.52652259332,515.049265722,513.844734278,0.128901344035,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:46:00.000+09:00",513.91,514.39,513.91,513.91,89,-0.000175097276265,-0.000447348971097,-0.00200023303686,37.068541777,514.202683372,514.379544329,-0.176860956629,-0.125871077518,-0.0509898791115,514.3955,514.5596,0.219087574418,0.00032715368313,0.00233665223313,-0.336641669023,,,,,"",,,0,0.000661594442607,-0.00023350392092,0.00256854313012,0,-0.000175097276265,0.000933852140078,-0.000943826297081,-0.00126243879232,-0.000344147723588,-0.00024492825109,-9.92194724981e-05,0.000426315063761,10.730706386,"test",514.553833333,-0.00125124582041,0.999056173703,0.99874875418,225.2,152.15,0.584949063424,1006201,-0.590535655603,514.996481697,513.794518303,0.096077549025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:47:00.000+09:00",514.21,514.25,514.21,514.25,11,0.000661594442607,0.000856347677157,-0.00153386144765,46.8517756604,514.209962853,514.369948452,-0.159985599194,-0.132693981853,-0.027291617341,514.356,514.554,0.227724176245,0.00036215959463,0.00204313113858,-0.737138016051,,,,,"",,,0,-0.000486144871172,-0.000875060768109,0.000875060768109,0,0.0005837598023,7.78346403066e-05,-0.000206082946442,-0.000590802908927,-0.000311104714038,-0.000258033994853,-5.30707191851e-05,0.000442827761293,8.64078156566,"test",514.549333333,-0.000581738842016,0.999793917054,0.999418261158,68.6,150.2,0.0732356857523,1006212,-0.611185086551,514.88144838,513.83055162,0.399133764568,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:48:00.000+09:00",514.06,514.06,514,514,13,-0.000486144871172,0,-0.00182545539286,41.7164524251,514.177660876,514.342544863,-0.164883987537,-0.13913198299,-0.0257520045473,514.309,514.5426,0.229315306513,0.000372343032855,0.00184210095204,-0.727766234833,,,,,"",,,0,-9.72762645913e-05,-0.00056420233463,0.00163424124514,0,-0.000369470102091,0.000116674769081,-0.000600806130167,-0.00105452881841,-0.000320785967971,-0.000270684791809,-5.01011761622e-05,0.000446138728625,8.80732226751,"test",514.539333333,-0.00104818679233,0.99939919387,0.998951813208,59.2,150.35,0.0864649151979,1006199,-0.611572996342,514.782704549,513.835295451,0.173847337464,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:49:00.000+09:00",514.31,514.31,513.95,513.95,35,-9.72762645913e-05,-0.000602807918174,-0.00112724233767,40.7543303697,514.142636126,514.313467466,-0.17083134037,-0.145471854466,-0.025359485904,514.28,514.5316,0.238649927476,0.000335520173879,0.00189339479837,-0.591140376989,,,,,"",,,0,-0.000116742873821,5.83714369102e-05,0.00173168596167,1,0.000603112840467,0.000700389105058,-0.000641673796375,-0.00113034845673,-0.000332389026889,-0.000283046705839,-4.93423210507e-05,0.000464344639511,9.79752963625,"test",514.53,-0.00112724233767,0.999358326204,0.998872757662,63.8,147.35,0.237529691211,1006164,-0.603664743807,514.766867538,513.793132462,0.16109878567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:50:00.000+09:00",513.91,513.91,513.86,513.89,65,-0.000116742873821,-0.000214007782101,-0.00132149173096,39.5748043978,514.103769029,514.282099506,-0.178330476175,-0.152043578808,-0.026286897367,514.246,514.512,0.228032075514,0.000334309506554,0.00192903785348,-0.429897648237,,,,,"",,,0,-0.00019459417385,0.000175134756465,0.00184864465158,1,-7.78285825471e-05,9.72857281836e-05,-0.000692275681289,-0.00120891252293,-0.000347020716835,-0.000295867946073,-5.11527707623e-05,0.00044373713346,10.4164264418,"test",514.518666667,-0.00122185395282,0.999307724319,0.998778146047,42.6,146.8,0.442779291553,1006099,-0.653950953678,514.742,513.75,0.141129032258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:51:00.000+09:00",513.79,513.8,513.79,513.79,36,-0.00019459417385,-0.00023350392092,-0.00143820574116,37.6205019965,514.055496871,514.24564769,-0.190150819313,-0.159665026909,-0.0304857924045,514.209,514.4904,0.218886927263,0.000335481653795,0.00200598589477,-0.559341280373,,,,,"",,,0,1.94632048114e-05,0.000506043325094,0.00204363650519,1,-0.00019459417385,1.9459417385e-05,-0.000814843769751,-0.00136134707275,-0.000370094434133,-0.000310759311993,-5.93351221403e-05,0.000426024109583,9.82538762311,"test",514.506833333,-0.00139324356236,0.99918515623,0.998606756438,32,143.2,0.251396648045,1006063,-0.645251396648,514.724748,513.693252,0.0937938687019,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:52:00.000+09:00",514.09,514.09,513.75,513.8,243,1.94632048114e-05,-0.000875060768109,-0.00136054421769,37.9504883951,514.01618966,514.21263675,-0.196447090213,-0.16702143957,-0.0294256506435,514.174,514.4728,0.22753786103,0.000336066907359,0.00204947266282,0.502852823296,,,,,"",,,0,-0.000175165434021,0.000973141300117,0.00208252238225,1,0.000583896144339,0.000661748963584,-0.000727380225371,-0.00130774649311,-0.000382341553548,-0.0003250709217,-5.7270631848e-05,0.000442852979817,11.7349035374,"test",514.496,-0.00135278019654,0.999272619775,0.998647219803,78.4,146.1,1.66324435318,1006306,-0.485968514716,514.700892778,513.647107222,0.145089081417,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:53:00.000+09:00",513.83,513.83,513.68,513.71,399,-0.000175165434021,-0.00056420233463,-0.00139960733239,36.0995857536,513.969083559,514.175404398,-0.20632083989,-0.174881319634,-0.0314395202564,514.138,514.453,0.221999442385,0.000336570550838,0.00213909314364,1.28362375163,,,,,"",,,0,0.000525588366977,0.0018103599307,0.00169356251582,1,5.83884780072e-05,0.000291942390035,-0.000832461323613,-0.001444252439,-0.000401629012264,-0.000340428100745,-6.1200911519e-05,0.000432149349604,12.2306251995,"test",514.482833333,-0.00150215572466,0.999167538676,0.998497844275,155.6,148.3,2.69049224545,1005907,-0.493594066082,514.687894535,513.588105465,0.110834466892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:55:00.000+09:00",513.82,513.98,513.68,513.98,203,0.000525588366977,5.83714369102e-05,-0.000913597045388,44.7977728292,513.970763011,514.160929999,-0.190166987473,-0.177938453201,-0.0122285342714,514.1145,514.442,0.227570910786,0.000360318784686,0.00207933518762,0.267545859361,,,,,"",,,0,0,0.0018677769563,0.00128409665746,1,0.000214128593954,0.00058398707442,-0.000261614873729,-0.000898060422749,-0.000369989080262,-0.000346197231802,-2.379184846e-05,0.000442762190719,11.5553999174,"test",514.474166667,-0.000960527658499,0.999738385126,0.999039472342,189.2,150.65,1.34749419184,1006110,-0.470295386658,514.649008185,513.579991815,0.374183404731,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T15:59:00.000+09:00",513.99,513.99,513.98,513.98,10,0,0.000175134756465,-0.000874754582742,44.7977728292,513.972184086,514.147527776,-0.175343690138,-0.177419500589,0.00207581045079,514.092,514.4314,0.212030131444,0.000360454839103,0.00201167054942,-0.691898492123,,,,,"",,,0,0.00013619206973,0.00227635316549,0.00128409665746,1,1.94560099616e-05,1.94560099615e-05,-0.000217859838317,-0.000877473653436,-0.000341148858201,-0.000345187557082,4.03869888088e-06,0.000412526034951,8.54496398836,"test",514.4645,-0.000941755942344,0.999782140162,0.999058244058,178.2,146.75,0.0681431005111,1006110,-0.452810902896,514.609091868,513.574908132,0.391702029252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:00:00.000+09:00",514.05,514.05,514.05,514.05,1,0.00013619206973,0.000506043325094,-0.000738681647649,46.9682953691,513.984155765,514.140303497,-0.15614773137,-0.173165146745,0.0170174153753,514.073,514.42,0.201885122055,0.000362496579824,0.00191957346869,-0.709391644941,,,,,"",,,0,0.000486334014201,0.00223713646532,0.00132282851863,1,0.00013619206973,0,-4.47407274843e-05,-0.000719256638544,-0.000303759812021,-0.000336864403745,3.31045917232e-05,0.000392734407266,6.24426398333,"test",514.456333333,-0.000789830558991,0.999955259273,0.999210169441,171.2,142.7,0.00700770847933,1006111,-0.465311843027,514.566400446,513.579599554,0.476692359936,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:01:00.000+09:00",514.16,514.3,514.12,514.3,190,0.000486334014201,0.000973141300117,-0.000291573525124,53.9346938692,514.032747186,514.152132867,-0.119385681265,-0.162409253649,0.043023572384,514.0655,514.416,0.205321899051,0.000379873623617,0.00184585813563,0.242154976646,,,,,"",,,0,0.000661092747424,0.00149718063387,0.000505541512736,1,0.000213986966249,0.000350160490225,0.000456167550633,-0.000225498429287,-0.00023213237656,-0.000315786999123,8.36546225627e-05,0.000399225936324,11.4898410585,"test",514.4525,-0.000296431643349,1.00045616755,0.999703568357,160.6,141.7,1.34086097389,1006301,-0.475652787579,514.539945993,513.591054007,0.747130341074,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:02:00.000+09:00",514.3,514.64,514.16,514.64,793,0.000661092747424,0.0018103599307,0.00033043714891,61.3674472729,514.126170696,514.188271173,-0.0621004775502,-0.142347498429,0.080247020879,514.074,514.42,0.224941763405,0.000407449928641,0.00197649169219,2.53046340566,,,,,"",,,0,0.000582931758122,0.000505207523706,-0.000213741644645,1,0,0.000933307408128,0.00110100880418,0.000427666109405,-0.000120667801862,-0.000276596258412,0.00015592845655,0.000437085658722,12.9192932991,"test",514.453666667,0.000362196530818,1.0011010088,1.00036219653,239.4,181.3,4.37396580254,1007094,-0.15333701048,514.582031495,513.565968505,1.05705207795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:04:00.000+09:00",514.5,514.94,514.5,514.94,507,0.000582931758122,0.0018677769563,0.000816294799036,66.503220493,514.251375204,514.24395479,0.00742041399326,-0.112393915945,0.119814329938,514.095,514.4292,0.240303066019,0.000425602316305,0.00235530581012,1.21170644033,,,,,"",,,0,0.00040781450266,0.000310715811551,-0.000699110575989,1,-0.000272034820457,0.000854966578579,0.00164366508136,0.000992945190514,1.44102497247e-05,-0.000218266042538,0.000232676292263,0.000466662263601,12.4725652229,"test",514.461,0.00093107154867,1.00164366508,1.00093107155,300.2,205.8,2.46355685131,1007601,-0.0160349854227,514.70042547,513.48957453,1.19785633538,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:05:00.000+09:00",514.94,515.15,514.94,515.15,332,0.00040781450266,0.00227635316549,0.00126336248785,69.554348495,514.389625173,514.31106925,0.078555922593,-0.0742039482372,0.15275987083,514.1275,514.4422,0.238138561303,0.000432495227065,0.00289050639465,0.448204694843,,,,,"",,,0,9.70591089975e-05,-0.000601766475784,-0.00110647384257,0,0,0.00040781450266,0.0019888062786,0.00137585913442,0.000152491357067,-0.000144043382,0.000296534739067,0.00046227033156,12.0495989362,"test",514.465666667,0.00133018270737,1.00198880628,1.00133018271,364.6,221.8,1.49684400361,1007933,0.0626690712353,514.870544413,513.384455587,1.18804770067,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:06:00.000+09:00",515.16,515.2,515.16,515.2,139,9.70591089975e-05,0.00223713646532,0.0020616952581,70.2491990808,514.514298223,514.376915972,0.137382250726,-0.0318867084446,0.16926895917,514.1805,514.4542,0.224700092639,0.000395498403655,0.00341517635188,-0.276134767798,,,,,"",,,0,-0.000252329192547,5.82298136644e-05,-0.00139751552795,1,1.94118217995e-05,7.76472871981e-05,0.00198276675214,0.00144969173155,0.000266658095352,-6.18919030369e-05,0.000328549998389,0.000436141484159,11.1790430718,"test",514.471166667,0.00141666507388,1.00198276675,1.00141666507,392.2,205.15,0.677553009993,1008072,0.216670728735,515.058508542,513.302491458,1.08057521716,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:07:00.000+09:00",515.17,515.36,515.07,515.07,830,-0.000252329192547,0.00149718063387,0.00245226834822,66.0296761204,514.599790804,514.42825553,0.171535274183,0.00879768808088,0.162737586102,514.2435,514.4626,0.229364371736,0.000366892666422,0.00366042673964,2.55277734481,,,,,"",,,0,-0.000330052225911,-0.000718348962277,-0.000601859941367,0,-5.82298136648e-05,0.000562888198758,0.00160721525892,0.00118064947773,0.000333032935684,1.70805678469e-05,0.000315952367837,0.000445307184918,12.9657308537,"test",514.477666667,0.00115132953617,1.00160721526,1.00115132954,520.2,206.95,4.0106305871,1007242,0.206088427156,515.184675329,513.302324671,0.939078657555,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:08:00.000+09:00",515.05,515.05,514.9,514.9,1114,-0.000330052225911,0.000505207523706,0.00175097276265,60.879923932,514.645976834,514.463199565,0.182777269494,0.0435936043634,0.13918366513,514.2885,514.4686,0.225124059469,0.000374928134488,0.00379448892213,2.74529118709,,,,,"",,,0,0.000388424936881,-0.000116527481064,-0.000835113614294,0,-3.88296736368e-05,0.000291222552274,0.00118902133725,0.00083853514092,0.000354976246832,8.46642151164e-05,0.000270312031715,0.000437218992948,13.2596868709,"test",514.481,0.000814412971519,1.00118902134,1.00081441297,584.4,259.65,4.29039091084,1006128,-0.0618139803582,515.264231008,513.312768992,0.813354805258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:09:00.000+09:00",515.01,515.1,515.01,515.1,153,0.000388424936881,0.000310715811551,0.00163341500408,64.3978679794,514.715826552,514.510369967,0.205456584686,0.0759662004279,0.129490384258,514.3305,514.4806,0.223329483793,0.000369208208031,0.0040346196616,-0.370255374661,,,,,"",,,0,-0.000504756357989,-0.000504756357989,-0.000970685303824,0,0.000213633715284,0.000174791221596,0.00149611971291,0.00120393266529,0.000398867374657,0.000147478548686,0.000251388825972,0.000433565295656,11.2748116666,"test",514.4905,0.00118466716101,1.00149611971,1.00118466716,513.6,266.7,0.573678290214,1006281,-0.0337457817773,515.368063974,513.292936026,0.870820508101,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:10:00.000+09:00",515.1,515.11,514.84,514.84,66,-0.000504756357989,-0.000601766475784,0.00163424124514,57.1969164303,514.734930159,514.534787007,0.200143152604,0.100801590863,0.0993415617405,514.3725,514.4826,0.226663092093,0.000369142676003,0.0040771879573,-0.631371609959,,,,,"",,,0,0.000757516898454,0,-0.000116541061301,0,0,0.000524170064065,0.000908874405222,0.000694678498359,0.000388748256941,0.000195792072999,0.000192956183942,0.000440259288503,10.4335403439,"test",514.496,0.00066861549944,1.00090887441,1.0006686155,460.4,261.45,0.252438324727,1006215,-0.0143430866322,515.421096681,513.323903319,0.722916974822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:11:00.000+09:00",514.97,515.23,514.9,515.23,51,0.000757516898454,5.82298136644e-05,0.00256854313012,63.745613512,514.81109475,514.586284266,0.224810484703,0.125603369631,0.0992071150721,514.4385,514.4958,0.238330014086,0.000391955999018,0.0042346167863,-0.671158974846,,,,,"",,,0,-0.001028666809,-0.000756943500961,-0.000912213962696,0,0.000252505632818,0.000640975837153,0.00153857069407,0.0014270281701,0.000436330347036,0.000243781164977,0.000192549182059,0.000462570141658,10.1764770914,"test",514.506166667,0.00140685064675,1.00153857069,1.00140685065,442.8,259.55,0.196493931805,1006266,0.0125216721248,515.527724954,513.349275046,0.863331742094,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:12:00.000+09:00",514.9,514.9,514.7,514.7,49,-0.001028666809,-0.000718348962277,0.000875060768109,52.0835287924,514.79400325,514.594707653,0.199295596921,0.140341815089,0.0589537818323,514.461,514.4984,0.259163584509,0.000446322241708,0.0042425346348,-0.686832457492,,,,,"",,,0,0.000272003108607,0.000330289489023,0.000155430347775,1,-0.000640490654659,0.000388176154339,0.000464563883365,0.000391837953238,0.000387207299245,0.000272667214084,0.000114540085161,0.000503523575887,10.1354441546,"test",514.5095,0.000370255554076,1.00046456388,1.00037025555,286.6,261.45,0.187416331995,1006217,0.000956205775483,515.552309305,513.369690695,0.609501494591,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:13:00.000+09:00",514.84,514.84,514.84,514.84,1,0.000272003108607,-0.000116527481064,0.00163424124514,54.4538873845,514.801079673,514.612877457,0.188202216501,0.149913895371,0.0382883211292,514.503,514.5038,0.250651899901,0.000431654623285,0.00420492280955,-0.838736851945,,,,,"",,,0,0,-0.000505011265636,-0.000466164245202,0,0.000272003108607,0,0.000655001039839,0.000653445125187,0.000365554767502,0.000291185407838,7.43693596635e-05,0.000486853973858,6.24579663988,"test",514.516166667,0.000629393893357,1.00065500104,1.00062939389,64,260.85,0.0038336208549,1006218,0.00364193981215,515.5847227,513.4212773,0.655770050844,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:15:00.000+09:00",514.84,514.84,514.84,514.84,1,0,-0.000504756357989,0.00173168596167,54.4538873845,514.807067416,514.629701349,0.17736606698,0.155404329693,0.0219617372869,514.5475,514.5022,0.232748192765,0.000430155517425,0.00412040913885,-0.829700979616,,,,,"",,,0,0,-0.000388470204335,-0.000135964571517,0,0,0,0.000568460637745,0.000656556959329,0.00034450716141,0.000301849758552,4.26574028571e-05,0.000452078690011,6.24579663988,"test",514.522166667,0.000617725248637,1.00056846064,1.00061772525,33.6,259.15,0.00385876905267,1006218,0.0104186764422,515.607573111,513.487426889,0.637962182538,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:16:00.000+09:00",514.93,515.05,514.84,514.84,7,0,0,0.00184864465158,54.4538873845,514.812133967,514.645279027,0.166854940524,0.157694451859,0.00916048866475,514.595,514.5006,0.231123321853,0.000428143892131,0.0039737590229,-0.795828128891,,,,,"",,,0,0,-0.000388470204335,-0.000252505632818,0,0.000174811591951,0.000407893714552,0.000476102566096,0.000659668812826,0.000324090864199,0.000306297979682,1.7792884517e-05,0.000448922620335,8.19004376206,"test",514.527833333,0.000606705111839,1.00047610257,1.00060670511,21.8,256.25,0.0273170731707,1006218,0.0232195121951,515.617438262,513.572561738,0.619811635117,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:17:00.000+09:00",514.84,514.84,514.84,514.84,2,0,-0.000756943500961,0.00204363650519,54.4538873845,514.816421049,514.659702803,0.156718246685,0.157499210824,-0.000780964139443,514.6475,514.4994,0.21461451315,0.000423698356115,0.00372088949125,-0.803081168878,,,,,"",,,0,5.82705306502e-05,-0.000213658612384,-0.000155388081734,0,0,0,0.000374042427098,0.00066200271565,0.000304401846564,0.000305918753058,-1.51690649414e-06,0.000416856718883,6.93797405757,"test",514.531833333,0.000598926337891,1.00037404243,1.00059892634,12,254.55,0.00785700255353,1006218,0.0304458848949,515.604973237,513.690026763,0.600525002954,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:18:00.000+09:00",514.85,514.87,514.85,514.87,4,5.82705306502e-05,0.000330289489023,0.00208252238225,55.0941586547,514.824663965,514.675280373,0.149383592006,0.155876087061,-0.0064924950551,514.701,514.497,0.20142776221,0.000423403896519,0.00341317621129,-0.747508407527,,,,,"",,,0,-0.000563248975469,-0.000602093732399,-0.000155379027716,0,1.94235102167e-05,3.88470204335e-05,0.000328345971739,0.000724979931856,0.000290138466031,0.000302748435645,-1.26099696139e-05,0.00039122062309,7.63069424435,"test",514.5355,0.000650100916263,1.00032834597,1.00065010092,3,242.6,0.0164880461665,1006222,-0.0173124484749,515.579382605,513.822617395,0.59619953715,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:19:00.000+09:00",514.85,514.85,514.58,514.58,214,-0.000563248975469,-0.000505011265636,0.00169356251582,48.060766697,514.787023355,514.668222567,0.118800787433,0.148461027135,-0.0296602397019,514.7445,514.4846,0.207754350624,0.000444143120845,0.0029347135989,-0.0610021923998,,,,,"",,,0,0.000116599945587,-9.71666213224e-05,0.000466399782347,0,-3.88447569289e-05,0.000524404218541,-0.000319576022668,0.000185428290759,0.000230869422506,0.000288509128095,-5.76397055889e-05,0.000403735766303,11.6093361299,"test",514.535166667,8.7133662066e-05,0.999680423977,1.00008713366,45.6,233.35,0.917077351618,1006008,0.0216413113349,515.499813842,513.989186158,0.391104868704,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:20:00.000+09:00",514.6,514.76,514.42,514.64,226,0.000116599945587,-0.000388470204335,0.00128409665746,49.4972874553,514.764404377,514.666132007,0.098272370319,0.138423295772,-0.040150925453,514.7775,514.4866,0.217200468437,0.000432639621968,0.0026104059628,-0.026802780058,,,,,"",,,0,0,-0.000116586351624,0.000349759054873,0,3.88666485289e-05,0.000660733024991,-0.000267105691294,0.000298161312656,0.000190953618683,0.000268971117231,-7.80174985484e-05,0.000422043503102,11.6640112242,"test",514.5375,0.000199208026626,0.999732894309,1.00019920803,90.6,234.5,0.963752665245,1006234,0.0264392324094,515.449389128,514.105610872,0.397676570196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:21:00.000+09:00",514.64,514.65,514.64,514.64,124,0,-0.000388470204335,0.00128409665746,49.4972874553,514.745265242,514.664196303,0.0810689395848,0.126952424535,-0.0458834849497,514.8105,514.4882,0.202400434977,0.000432639621968,0.00221017388732,-0.369999416411,,,,,"",,,0,0.000174879527437,-0.000116586351624,0.000349759054873,0,0,1.94310586041e-05,-0.000331189826159,0.000295050498729,0.000157525531604,0.000246682000106,-8.91564685017e-05,0.000393285471352,11.0637648628,"test",514.535833333,0.00020244783729,0.999668810174,1.00020244784,114,240.2,0.516236469609,1006234,0.0258118234804,515.379410362,514.241589638,0.35015214049,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:22:00.000+09:00",514.64,514.73,514.64,514.73,554,0.000174879527437,-0.000213658612384,0.00132282851863,51.8156584059,514.742916743,514.669070651,0.073846092832,0.116331158194,-0.042485065362,514.8445,514.484,0.194371832478,0.000433043215227,0.00175739481989,0.905209751066,,,,,"",,,0,-0.000330270238766,-0.000485691527597,0.000815961766363,0,0,0.000174879527437,-0.000222397248101,0.000478148980338,0.000143465686539,0.000226004231722,-8.2538545183e-05,0.000377619008953,12.5608106849,"test",514.5385,0.0003721781752,0.999777602752,1.00037217818,224.4,267.85,2.06832182192,1006788,0.126376703379,515.296892529,514.392107471,0.373450606782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:23:00.000+09:00",514.77,514.85,514.49,514.56,205,-0.000330270238766,-0.000602093732399,0.000505541512736,47.390296971,514.714775706,514.660991343,0.0537843628366,0.103821799123,-0.050037436286,514.8575,514.4744,0.206202415873,0.000429991402912,0.00155807095639,-0.201299753249,,,,,"",,,0,-5.83022388059e-05,0.00038868159204,0.00165189676617,1,7.77106444154e-05,0.00069939579974,-0.000577829787854,0.000166383400224,0.000104524958871,0.000201768110857,-9.72431519861e-05,0.00040073541642,11.5663316257,"test",514.538333333,4.21089455596e-05,0.999422170212,1.00004210895,264.6,268.6,0.763216679077,1006583,0.0524944154877,515.258592259,514.456407741,0.129137693963,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:25:00.000+09:00",514.26,514.53,514.05,514.53,890,-5.83022388059e-05,-9.71666213224e-05,-0.000213741644645,46.633391329,514.686348674,514.651288281,0.0350603936057,0.0900695180192,-0.0550091244135,514.852,514.4662,0.22790224331,0.00040464947184,0.00161454099752,1.89949770638,,,,,"",,,0,9.71760635922e-05,-0.00011661127631,0.00134102967757,0,-0.00058302238806,0.000932835820896,-0.000625422451501,0.000124012034221,6.81406207718e-05,0.000175052024215,-0.000106911403443,0.000442932857774,13.0344775091,"test",514.537666667,-1.49001077342e-05,0.999374577548,0.999985099892,399.8,273.45,3.25470835619,1005693,-0.256171146462,515.267624831,514.436375169,0.112631421276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:26:00.000+09:00",514.44,514.79,514.27,514.58,170,9.71760635922e-05,-0.000116586351624,-0.000699110575989,48.1206292325,514.66998734,514.646007667,0.0239796724862,0.0768515489126,-0.0528718764264,514.834,514.4672,0.248766368788,0.000382253554364,0.00166951959363,-0.269993153811,,,,,"",,,0,0,3.88666485289e-05,0.000835632943371,1,-0.000174916914465,0.00101063106136,-0.00049336290921,0.000219255960341,4.6600475118e-05,0.000149348107024,-0.000102747631906,0.000483435751075,11.3791609023,"test",514.532,9.32886584315e-05,0.999506637091,1.00009328866,388.6,256.6,0.66250974279,1005863,-0.33865939205,515.263762725,514.404237275,0.204488098797,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:27:00.000+09:00",514.58,514.58,514.57,514.58,16,0,-0.000116586351624,-0.00110647384257,48.1206292325,514.656143134,514.64111821,0.0150249232048,0.064486223771,-0.0494613005662,514.8055,514.4674,0.231711628161,0.000368732062494,0.00162231023818,-0.692955178113,,,,,"",,,0,-0.000194333242645,0.000388666485289,0.000991099537487,1,0,1.94333242644e-05,-0.000438029508232,0.000218867123553,2.91984204687e-05,0.000125318169713,-9.61197492445e-05,0.000450292720589,9.0160612071,"test",514.526333333,0.000104303051545,0.999561970492,1.00010430305,367,240.8,0.0664451827243,1005863,-0.429817275748,515.223087117,514.387912883,0.229996459417,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:28:00.000+09:00",514.48,514.48,514.48,514.48,21,-0.000194333242645,-0.000485691527597,-0.00139751552795,45.1989119923,514.62904419,514.629183528,-0.000139338177632,0.0515611113813,-0.0517004495589,514.7695,514.4664,0.222303654721,0.000368181138047,0.00155049075396,-0.65359690494,,,,,"",,,0,0.000544238843104,0.000544238843104,0.00178821334163,1,-0.000194333242645,0,-0.000562387631746,2.64351568926e-05,-2.70833030696e-07,0.00010021985574,-0.000100490688771,0.000432093870939,9.28777167289,"test",514.519333333,-7.64467548351e-05,0.999437612368,0.999923553245,260.4,234.9,0.0893997445722,1005842,-0.474670072371,515.168572675,514.370427325,0.137284111299,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:29:00.000+09:00",514.45,514.76,514.45,514.76,254,0.000544238843104,0.00038868159204,-0.000601859941367,53.6794483971,514.649191238,514.638873637,0.0103176004906,0.0433124092032,-0.0329948087126,514.754,514.4716,0.228567679383,0.000388795219833,0.00145509379946,0.160937193525,,,,,"",,,0,-0.000563369337167,3.88530577355e-05,0.00236556842023,1,-5.83113046182e-05,0.000602550147722,1.16560531824e-05,0.000560575161,2.00435163777e-05,8.4140976772e-05,-6.40974603943e-05,0.000444027662179,11.7810426879,"test",514.5155,0.000475204342726,1.00001165605,1.00047520434,270.2,206.1,1.23241145075,1006096,-0.278020378457,515.128507677,514.379492323,0.508010516701,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:30:00.000+09:00",514.47,514.47,514.47,514.47,2,-0.000563369337167,-0.00011661127631,-0.000835113614294,45.7778619334,514.621623355,514.626364479,-0.00474112392033,0.0337017025785,-0.0384428264988,514.7325,514.4724,0.232955702285,0.000400933410256,0.00150623166606,-0.689676783324,,,,,"",,,0,0.00025268723152,0.00025268723152,0.00294030750092,1,-0.000563369337167,0,-0.000509973627078,-4.66497328133e-06,-9.21554982861e-06,6.5507614785e-05,-7.47231646137e-05,0.000452807165208,6.9372558271,"test",514.503333333,-6.47874001464e-05,0.999490026373,0.9999352126,92.6,150.5,0.0132890365449,1006094,-0.0112956810631,515.120153196,514.344846804,0.16142417626,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:31:00.000+09:00",514.76,514.76,514.6,514.6,43,0.00025268723152,3.88666485289e-05,-0.000970685303824,49.3753419707,514.618296685,514.624411555,-0.00611486955358,0.0257383881521,-0.0318532577056,514.7075,514.4754,0.237030294978,0.000394695410509,0.00136981332015,-0.470946049865,,,,,"",,,0,0.000349786241741,0.000330353672755,-0.00114652157015,1,0.000563686901083,0.000310999669563,-0.000208856486451,0.000242188450605,-1.18827624438e-05,5.00163003343e-05,-6.18990627782e-05,0.000460610755885,10.0046352065,"test",514.504333333,0.000185939477024,0.999791143514,1.00018593948,67.2,145,0.296551724138,1006137,-0.0496551724138,515.060026595,514.354973405,0.347529233817,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:32:00.000+09:00",514.78,514.78,514.78,514.78,54,0.000349786241741,0.000388666485289,-0.000116541061301,53.9328451566,514.643174118,514.635936625,0.00723749349208,0.0220382092201,-0.014800715728,514.7045,514.4824,0.23295670248,0.00038920450545,0.00135599544963,-0.416936028093,,,,,"",,,0,-3.88515482341e-05,-0.00013598041882,0.00104899180232,0,0.000349786241741,0,0.000146686108243,0.000578445443421,1.40593913751e-05,4.28109274254e-05,-2.87515360503e-05,0.000452536428144,10.2327596445,"test",514.508,0.00052866039012,1.00014668611,1.00052866039,74.8,144.4,0.373961218837,1006191,-0.00831024930748,515.05346848,514.35553152,0.608175959058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:33:00.000+09:00",514.68,514.76,514.68,514.76,10,-3.88515482341e-05,0.000544238843104,-0.000912213962696,53.3580579848,514.661147331,514.645126504,0.0160208264369,0.0208347326634,-0.00481390622649,514.681,514.489,0.22345979516,0.000347592403255,0.000990379166793,-0.607432097315,,,,,"",,,0,3.88530577355e-05,0,0.00240888957961,0,-0.000194257741171,0.000155406192937,0.000153493134582,0.000526736237315,3.11229047264e-05,4.0474653554e-05,-9.35174882759e-06,0.000434104816147,8.54648011204,"test",514.505,0.000495622005617,1.00015349313,1.00049562201,72.6,142.35,0.0702493853179,1006181,-0.0298559887601,514.93586467,514.42613533,0.654984211834,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:34:00.000+09:00",514.78,514.78,514.78,514.78,1,3.88530577355e-05,3.88530577355e-05,0.000155430347775,53.8873056098,514.679432357,514.655117134,0.0243152231722,0.0215308307652,0.00278439240697,514.685,514.4956,0.208926952649,0.000264582468749,0.00100418028739,-0.634011404423,,,,,"",,,0,-0.000349663934108,1.94257741171e-05,0.00225688643692,1,3.88530577355e-05,0,0.000184578917202,0.000552774406623,4.72342032949e-05,4.18253054998e-05,5.40889779512e-06,0.000405856778913,6.24568031798,"test",514.500666667,0.000542921227183,1.00018457892,1.00054292123,22,139.95,0.00714540907467,1006182,-0.0125044658807,514.943418266,514.426581734,0.683810536334,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:36:00.000+09:00",514.6,514.6,514.6,514.6,1,-0.000349663934108,0.00025268723152,-0.000466164245202,48.5480437549,514.667211994,514.651034383,0.0161776112334,0.0204601868588,-0.00428257562543,514.673,514.4982,0.206860741745,0.000268210620341,0.000974160509327,-0.634011404423,,,,,"",,,0,0.000330353672755,0.000427516517684,-0.00116595413914,1,-0.000349663934108,0,-0.000141837632827,0.000197862694175,3.14372546315e-05,3.97593992593e-05,-8.32214462774e-06,0.000401983563438,6.24533127107,"test",514.495,0.000204083615973,0.999858162367,1.00020408362,21.8,139.95,0.00714540907467,1006181,-0.0132190067881,514.923687056,514.422312944,0.354400140974,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:37:00.000+09:00",514.74,514.77,514.74,514.77,22,0.000330353672755,0.000330353672755,-0.000135964571517,53.2584558812,514.683025534,514.659846651,0.0231788826634,0.0210039260197,0.00217495664365,514.6695,514.5032,0.20422783162,0.000279087366297,0.000944695028126,-0.544519501613,,,,,"",,,0,-0.000116556908911,9.71307574258e-05,0.00143403850263,1,0.000272055965799,5.82977069568e-05,0.000195270945723,0.000518558485156,4.50276485875e-05,4.08025448642e-05,4.22510372332e-06,0.000396736079454,9.33485094911,"test",514.499,0.000526725999468,1.00019527095,1.000526726,17.6,141,0.156028368794,1006203,-0.00531914893617,514.912602859,514.426397141,0.706702628795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:38:00.000+09:00",514.65,514.74,514.65,514.71,54,-0.000116556908911,-0.00013598041882,-0.000252505632818,51.4675310329,514.687175451,514.663561714,0.023613737685,0.0215258883528,0.00208784933219,514.663,514.5074,0.198211557933,0.000280100483197,0.0008983726589,-0.411112452554,,,,,"",,,0,9.71420800062e-05,0.000213712576014,0.00228419886927,1,-0.000233113817822,0.000174835363366,9.13218941325e-05,0.00039377470567,4.58777519088e-05,4.18213913714e-05,4.05636053737e-06,0.000385093660378,10.2326236597,"test",514.501333333,0.000405570701469,1.00009132189,1.0004055707,17.6,143.35,0.376700383676,1006149,-0.0240669689571,514.894179584,514.431820416,0.601652575051,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:39:00.000+09:00",514.71,514.76,514.71,514.76,22,9.71420800062e-05,0,-0.000155388081734,52.8892452002,514.698379228,514.670705291,0.0276739376286,0.0227554982079,0.00491843942066,514.659,514.5198,0.187625018081,0.000281117051498,0.000860182765475,-0.564528285947,,,,,"",,,0,5.82795866033e-05,0.000757634625845,0.00151526925169,1,0,9.71420800061e-05,0.000196246446676,0.000466843064154,5.37608548228e-05,4.42060342838e-05,9.55482053901e-06,0.000364490283007,9.33483152449,"test",514.505166667,0.000495297909221,1.00019624645,1.00049529791,20,144.35,0.152407343263,1006171,-0.0162798753031,514.880350401,514.437649599,0.728145057717,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:41:00.000+09:00",514.76,514.79,514.76,514.79,21,5.82795866033e-05,1.94257741171e-05,-0.000155379027716,53.76441475,514.712474731,514.679541936,0.032932795845,0.0247909577354,0.00814183810964,514.655,514.5394,0.176366088218,0.000281117157813,0.000810137359712,-0.574440925967,,,,,"",,,0,5.82761902914e-05,0.00120437459935,0.00170943491521,1,0,5.82795866034e-05,0.000262311645665,0.000487037532986,6.39732625828e-05,4.81574190162e-05,1.58158435666e-05,0.00034259812393,9.28837398585,"test",514.51,0.000544207109677,1.00026231165,1.00054420711,24,145.2,0.144628099174,1006192,-0.0103305785124,514.863470621,514.446529379,0.823786630157,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:47:00.000+09:00",514.82,514.82,514.82,514.82,3,5.82761902914e-05,0.000427516517684,0.000466399782347,54.6712544405,514.72901708,514.689946237,0.0390708437827,0.0276469349448,0.0114239088379,514.667,514.5558,0.165911367631,0.000250696823636,0.000844292777175,-0.604625163515,,,,,"",,,0,0,0.000776970591663,0.00211724486228,1,5.82761902914e-05,0,0.000297279600208,0.000513452574046,7.58922415266e-05,5.37021385044e-05,2.21901030222e-05,0.00032227063368,7.34307687965,"test",514.5165,0.00058987418285,1.0002972796,1.00058987418,24.4,134.65,0.0222799851467,1006195,0.0694392870405,514.884264815,514.449735185,0.852104871964,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:49:00.000+09:00",514.82,514.82,514.82,514.82,1,0,9.71307574258e-05,0.000349759054873,54.6712544405,514.743014453,514.699579849,0.0434346039187,0.0308044687396,0.0126301351791,514.676,514.567,0.154060555657,0.000249814627855,0.000881140619406,-0.560083416986,,,,,"",,,0,0,0.00036906103104,0.00211724486228,1,0,0,0.000279787672244,0.000491675525248,8.43685247635e-05,5.98354157562e-05,2.45331090073e-05,0.000299251302703,6.24575786741,"test",514.522666667,0.000577881894416,1.00027978767,1.00057788189,20.2,123.4,0.00810372771475,1006195,-0.0158022690438,514.902750965,514.449249035,0.817528968796,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:50:00.000+09:00",514.84,514.84,514.82,514.82,6,0,0.000213712576014,0.000349759054873,54.6712544405,514.754858383,514.70849986,0.046358523069,0.0339152796055,0.0124432434635,514.685,514.5834,0.144484801682,0.000249814627855,0.000911152040455,-0.506747252637,,,,,"",,,0,0.000641000738122,0.000524455149373,0.00219494192145,1,3.8848529583e-05,3.88485295831e-05,0.000262296356023,0.000459789414117,9.00480227438e-05,6.58779371537e-05,2.41700855901e-05,0.000280651104623,8.03590047959,"test",514.529166667,0.00056524168536,1.00026229636,1.00056524169,10.6,117.5,0.0510638297872,1006195,-0.0165957446809,514.919478144,514.450521856,0.787873312441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:52:00.000+09:00",514.93,515.15,514.9,515.15,213,0.000641000738122,0.000757634625845,0.000815961766363,64.2930068313,514.815649401,514.741203574,0.0744458269836,0.0420213890811,0.0324244379025,514.706,514.6082,0.157735887276,0.000282953460868,0.00120429536136,0.56953770752,,,,,"",,,0,0.000504707366786,0.000485295544987,0.00143647481316,1,0.000213666912707,0.000485606619789,0.000862628374257,0.00105283981095,0.000144512912712,8.15711716609e-05,6.29417410511e-05,0.000306194093518,11.6057593996,"test",514.541166667,0.00118325485457,1.00086262837,1.00118325485,48.8,100.45,2.12045793927,1006408,-0.189148830264,515.015929024,514.396070976,1.21629303071,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:53:00.000+09:00",515.28,515.41,515.28,515.41,110,0.000504707366786,0.00120437459935,0.00165189676617,69.7425159166,514.907087955,514.79074405,0.116343904672,0.0568858921993,0.0594580124726,514.7485,514.6314,0.165040466756,0.000286694393185,0.00166524771015,0.0728911834944,,,,,"",,,0,-0.000368638559593,0.00110145321201,0.00141634815002,1,0.000252353683393,0.000252353683393,0.00128509359425,0.00151292750501,0.000225730786504,0.000110370175587,0.000115360610917,0.000320211999682,10.9454607043,"test",514.557166667,0.00165741221497,1.00128509359,1.00165741221,66.6,95.7,1.14942528736,1006518,-0.033960292581,515.17709188,514.31990812,1.27171317301,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:54:00.000+09:00",515.27,515.27,515.15,515.22,29,-0.000368638559593,0.000776970591663,0.00134102967757,62.264144017,514.955228269,514.822540787,0.132687482295,0.0720462102183,0.0606412720763,514.783,514.6558,0.171823290559,0.000301894268511,0.00179661215621,-0.324514190764,,,,,"",,,0,-0.000407592872948,0.00148033849618,0.00194460618765,1,-0.000271628412332,0.000232824353427,0.000848901381747,0.00109626666988,0.000257535581489,0.000139835818133,0.000117699763356,0.000333494993516,9.61195674988,"test",514.569666667,0.00126383923395,1.00084890138,1.00126383923,71.8,52.65,0.550807217474,1006489,0.755935422602,515.245432698,514.320567302,0.972501189982,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:58:00.000+09:00",515.11,515.13,515.01,515.01,21,-0.000407592872948,0.00036906103104,0.000835632943371,55.2167195885,514.963654689,514.836426655,0.127228034765,0.0830825751277,0.0441454596373,514.8045,514.677,0.174550198377,0.0003189393437,0.00179744002108,-0.356142006106,,,,,"",,,0,0.000155336789577,-0.00194170986971,0.00192229277101,0,-0.000213501028687,0.000232910213113,0.000399180659843,0.000647007734949,0.000247039930807,0.000161322256126,8.57176746806e-05,0.000338925842948,9.28880121377,"test",514.577833333,0.000839847033183,1.00039918066,1.00083984703,75.8,45.2,0.464601769912,1006468,0.669247787611,515.267165106,514.341834894,0.722082881855,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T16:59:00.000+09:00",515.18,515.18,515.09,515.09,24,0.000155336789577,0.000524455149373,0.000991099537487,57.2039641793,514.98309243,514.855209865,0.127882564082,0.0920425729185,0.0358399911634,514.83,514.701,0.174225184207,0.000319716908902,0.00181248914399,-0.318580605602,,,,,"",,,0,0.000601836572249,0.000446523908443,0.00145605622318,1,0.000330090677851,0.000174753888274,0.000505021074918,0.000755778597672,0.000248272271024,0.000178692214795,6.95800562298e-05,0.000338242218266,9.42247636177,"test",514.587666667,0.000976186111469,1.00050502107,1.00097618611,79.4,45.6,0.526315789474,1006492,0.689692982456,515.296561893,514.363438107,0.778633986081,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:00:00.000+09:00",515.1,515.4,515.1,515.4,32,0.000601836572249,0.000485295544987,0.00178821334163,63.8906573233,515.047232056,514.89556469,0.151667365523,0.103967531439,0.0476998340836,514.876,514.7332,0.183923385335,0.000336018820853,0.00194103398693,-0.209185274406,,,,,"",,,0,0.00112087698875,0.0011641443539,0.00151338766007,1,1.94140829757e-05,0.000582422489274,0.0010177207716,0.00129542838892,0.000294271178741,0.000201722024524,9.25491542174e-05,0.000356855617646,9.7107398317,"test",514.608666667,0.00153773806115,1.00101772077,1.00153773806,43.2,46.15,0.693391115926,1006524,0.738894907909,515.375695908,514.376304092,1.02431888285,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:01:00.000+09:00",515.53,516.048,513.66,515.9777,3253,0.00112087698875,0.00110145321201,0.00236556842023,72.5105107212,515.19038097,514.975722861,0.214658108925,0.126105646937,0.0885524619888,514.936885,514.776754,0.34135742924,0.000393612999405,0.00267663229319,4.34873422742,,,,,"",,,0,9.69034126852e-06,-6.95766503089e-05,-0.000259313532349,0,0.000252231276678,0.00463329452852,0.00202124771078,0.00233294528292,0.000416022066313,0.000244401350943,0.00017162071537,0.000661573996782,14.3333970697,"test",514.644795,0.00258995138579,1.00202124771,1.00258995139,671.8,196.1,16.5884752677,1009777,0.938551759306,515.626033348,514.247736652,1.25514582855,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:02:00.000+09:00",515.01,515.9827,513.69,515.9827,6147,9.69034126852e-06,0.00148033849618,0.00294030750092,72.5715394116,515.312276206,515.050313761,0.261962445108,0.153277006571,0.108685438537,515.01252,514.822208,0.480739041437,0.000362588956527,0.00307547763168,3.83248484853,,,,,"",,,0,-0.00382319019611,-0.00384257069084,0.000808748045235,0,-0.00187546864913,0.00444340908532,0.00188379886376,0.00225416072183,0.000507696178782,0.000297058421863,0.000210637756918,0.000931696046082,14.96979299,"test",514.67784,0.00253529470008,1.00188379886,1.0025352947,1895.4,503.35,12.2121784047,1015924,0.976457733188,515.804474743,514.220565257,1.11252237518,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:03:00.000+09:00",515.9827,515.9827,514.01,514.01,289,-0.00382319019611,-0.00194170986971,-0.00114652157015,37.3447668466,515.11192602,514.973253482,0.138672538184,0.150356112893,-0.0116835747098,514.98302,514.822808,0.587307681334,0.000936723198412,0.00345333825758,-0.154214041564,,,,,"",,,0,0.00254858854886,0.00291472928542,0.00451353086516,1,0,0.00382319019611,-0.00188942151918,-0.00157881117031,0.000269785681569,0.000292515929444,-2.27302478742e-05,0.00114259971855,11.9086761404,"test",514.673673333,-0.00128950317011,0.998110578481,0.99871049683,1949,515.65,0.560457674779,1015635,0.920973528556,515.872225282,514.093814718,-0.0471290033726,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:04:00.000+09:00",515.2707,515.32,515.2707,515.32,211,0.00254858854886,0.000446523908443,0.00104899180232,53.4900958361,515.143937402,514.998938409,0.144998992438,0.149284688802,-0.00428569636456,515.01002,514.849608,0.638928561239,0.00109385842852,0.00347829053054,-0.212926639522,,,,,"",,,0,0.0013195684235,0.00109776449585,0.0013195684235,1,0.00245267601798,9.59125308846e-05,0.000601891202039,0.000913649331166,0.000281376605677,0.000289693178612,-8.3165729344e-06,0.00123986757983,11.5966553972,"test",514.695673333,0.00121300158329,1.0006018912,1.00121300158,1986.4,523.5,0.40305635148,1015846,0.922158548233,515.905697238,514.114342762,0.673042244964,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:05:00.000+09:00",515.48,516,515.3649,516,114,0.0013195684235,0.0011641443539,0.00240888957961,59.3462495292,515.27563934,515.07309112,0.202548220216,0.159937395085,0.0426108251309,515.07202,514.888608,0.641862235436,0.00112769583689,0.00382499718042,-0.282879284701,,,,,"",,,0,-0.000112790697675,-0.000891472868217,0.00031007751938,0,0.000310486687883,0.00123243809672,0.00180165096135,0.00215850959359,0.000392535310496,0.000309956192025,8.25791184707e-05,0.00124391906092,10.9823222136,"test",514.730506667,0.00246632619767,1.00180165096,1.0024663262,2002.8,528.7,0.215623226783,1015960,0.924815585398,516.057094512,514.086945488,0.971020206388,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:06:00.000+09:00",516,516,515.7,515.9418,49,-0.000112790697675,-6.95766503089e-05,0.00225688643692,58.6654051582,515.378125595,515.137439926,0.240685669669,0.176087050002,0.0645986196673,515.13011,514.921444,0.617443504333,0.00112873161163,0.00405555017662,-0.329040418751,,,,,"",,,0,-0.00376360279396,-0.000526803604593,-0.00017792704526,0,0,0.000581395348837,0.00157569900156,0.00198157604794,0.00046649771286,0.000341292467487,0.000125205245373,0.00119673091875,10.1378538209,"test",514.758703333,0.00229835194433,1.001575699,1.00229835194,1362,531.1,0.0922613443796,1015911,0.91592920354,516.174678004,514.085541996,0.888529036243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:07:00.000+09:00",515.9,515.9997,514,514,588,-0.00376360279396,-0.00384257069084,-0.00116595413914,41.5414964052,515.166106273,515.053185116,0.112921156623,0.163453871326,-0.0505327147027,515.10011,514.908644,0.716176111167,0.00140915594727,0.00440438449148,0.0188682169075,,,,,"",,,0,0.00293424124514,0.00371595330739,0.00426070038911,1,-8.10168898895e-05,0.00387582475388,-0.0021357207631,-0.00176467031693,0.000219690966193,0.000318003640712,-9.83126745188e-05,0.00139333873768,12.6189535221,"test",514.758703333,-0.00147390093343,0.997864279237,0.998526099067,250.2,560.45,1.04915692747,1015323,0.815594611473,516.234459468,513.965760532,0.0150921162245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:08:00.000+09:00",514.63,515.9,514.05,515.5082,288,0.00293424124514,0.00291472928542,0.00143403850263,53.0133678372,515.218736077,515.086889922,0.131846154589,0.157132327979,-0.0252861733895,515.13702,514.920008,0.800734960369,0.00155200882584,0.00441443341407,-0.19620716923,,,,,"",,,0,0.000732287090681,0.000779425041153,0.00151656171522,1,0.00122568093385,0.00359922178988,0.000720546156826,0.00114229781493,0.00025575956811,0.000304810530616,-4.90509625056e-05,0.00155329238287,11.9081204259,"test",514.784673333,0.00140549379993,1.00072054616,1.0014054938,250,573.75,0.501960784314,1015611,0.819869281046,516.274039037,514.000000963,0.663225059535,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:09:00.000+09:00",515.55,515.8857,515.48,515.8857,167,0.000732287090681,0.00109776449585,0.00228419886927,55.3739428054,515.321345911,515.146061039,0.175284872031,0.160762836789,0.0145220352422,515.195805,514.934722,0.772518177486,0.00155784416311,0.00451821793873,-0.283522255474,,,,,"",,,0,-0.000670109677396,0.000124640012313,0.000357249677593,1,8.10850341468e-05,0.00078699039123,0.00133909281346,0.00184679331063,0.000339774628433,0.000311624913792,2.81497146406e-05,0.00149745995573,11.3638906489,"test",514.817935,0.00207406332882,1.00133909281,1.00207406333,241.2,579.4,0.288229202623,1015778,0.830945806006,516.359688464,514.031921536,0.796376321731,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:10:00.000+09:00",515.66,515.66,515.34,515.54,17,-0.000670109677396,-0.000891472868217,0.00151526925169,52.7598893572,515.354985002,515.175241703,0.179743298836,0.164558929199,0.0151843696376,515.234805,514.941522,0.756316879094,0.00156723761617,0.00448377010214,-0.386448823457,,,,,"",,,0,0.000252162780773,0.00067889979439,0.00114443108197,1,-0.000437500012115,0.000620292440748,0.00059234158298,0.00116222517399,0.000348650538923,0.000319197209137,2.94533297854e-05,0.0014670382106,9.07854233337,"test",514.847101667,0.00134583322134,1.00059234158,1.00134583322,221.8,579.15,0.0293533626867,1015761,0.827937494604,516.389902207,514.079707793,0.63210792915,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:11:00.000+09:00",515.67,515.67,515.67,515.67,10,0.000252162780773,-0.000526803604593,0.00170943491521,53.6460739498,515.403448848,515.211890466,0.191558381959,0.169958819751,0.021599562208,515.278805,514.953522,0.711579959159,0.00156769178835,0.00446750660826,-0.390825636564,,,,,"",,,0,0.000465413927512,0.000911435608044,0.000639750227859,1,0.000252162780773,0,0.000759190939359,0.00139134498433,0.000371474745397,0.000329588340898,4.1886404499e-05,0.00137991343138,8.54824602267,"test",514.878268333,0.00153770651309,1.00075919094,1.00153770651,214,578.6,0.017283097131,1015771,0.82777393709,516.429810733,514.127799267,0.66993616483,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:12:00.000+09:00",515.76,515.91,515.38,515.91,517,0.000465413927512,0.00371595330739,0.00211724486228,55.3127436976,515.481379794,515.263602283,0.217777511106,0.179522558022,0.0382549530846,515.333305,514.973722,0.698609962076,0.00156983333778,0.00451015393599,-0.0602483681499,,,,,"",,,0,0,0.000604562811343,0.000155065806052,1,0.000174530222817,0.00102778908992,0.00111907185972,0.0018181083034,0.000422123066245,0.000347972627051,7.41504391941e-05,0.00135413146106,12.4939789553,"test",514.914935,0.00193248424616,1.00111907186,1.00193248425,199.8,604.3,0.855535330134,1016288,0.835098461029,516.495421267,514.171188733,0.74812276379,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:13:00.000+09:00",515.91,515.91,515.91,515.91,90,0,0.000779425041153,0.00211724486228,55.3127436976,515.547321364,515.311483596,0.235837768859,0.190785600189,0.0450521686698,515.387805,514.989922,0.648709250499,0.00156983333778,0.00451291159382,-0.358431502077,,,,,"",,,0,7.75329030258e-05,0.000174449031808,9.11011610571e-06,1,0,0,0.00101320790856,0.00178659418504,0.000457129671569,0.000369804035954,8.73256356143e-05,0.00125740778527,10.7457635387,"test",514.947101667,0.00186989756854,1.00101320791,1.00186989757,160.2,608.75,0.147843942505,1016288,0.828993839836,516.5507548,514.2248552,0.724513130269,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:14:00.000+09:00",516,516.13,515.95,515.95,126,7.75329030258e-05,0.000124640012313,0.00219494192145,55.6211739399,515.609271924,515.358781107,0.250490816741,0.2027266435,0.0477641732413,515.444305,515.012122,0.618087161178,0.00156966006781,0.0044889390535,-0.338232104009,,,,,"",,,0,-0.000116290338211,-0.000213198953387,-1.93817230352e-05,0,0.000174449031808,0.000348898063616,0.00098108562864,0.00182107946578,0.000485494363293,0.000392919165616,9.25751976766e-05,0.00119795941695,11.0823071507,"test",514.979935,0.00188369475017,1.00098108563,1.00188369475,152,614.75,0.204961366409,1016414,0.831150874339,516.601204035,514.287405965,0.718556237219,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:15:00.000+09:00",515.98,516.13,515.89,515.89,40,-0.000116290338211,0.00067889979439,0.00143647481316,55.0078724012,515.652460859,515.398130655,0.254330203922,0.213047355584,0.0412828483379,515.481305,515.025322,0.591080935379,0.00156554363018,0.00451691607123,-0.39097799977,,,,,"",,,0,0.000484599430111,0.000562135338929,-0.000542751361724,1,5.81451691055e-05,0.000465161352844,0.000792841556106,0.00167890385786,0.000492993087522,0.000412970508411,8.00225791116e-05,0.00114574993774,9.93482147734,"test",515.010601667,0.00170753442839,1.00079284156,1.00170753443,156.6,606.1,0.0659957102788,1016374,0.822141560799,516.645497895,514.317112105,0.675527183504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:16:00.000+09:00",515.9,516.14,515.7593,516.14,175,0.000484599430111,0.000911435608044,0.00141634815002,57.1290193797,515.72746688,515.453083939,0.274382940842,0.225314472636,0.0490684682067,515.517805,515.054122,0.576053725709,0.00156527249768,0.00464867864641,-0.300201209185,,,,,"",,,0,0.000158677878095,-0.000573681559267,-0.000646530011237,0,1.93839772045e-05,0.000737948012173,0.00120693212526,0.00210827940913,0.000531605651262,0.000436537514309,9.50681369526e-05,0.00111608037685,11.4111750916,"test",515.041268333,0.00213328860078,1.00120693213,1.0021332886,189.6,609.35,0.287191269385,1016549,0.823090178059,516.716043306,514.319566694,0.759629072489,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:17:00.000+09:00",516.521,516.521,516.19,516.2219,241,0.000158677878095,0.000604562811343,0.00194460618765,57.8304135477,515.803533514,515.510033277,0.293500236825,0.238951625473,0.0545486113512,515.5679,515.08176,0.56212131673,0.00156206612611,0.00476236060803,-0.262549906452,,,,,"",,,0,-0.000429853905849,0.000345006672518,-0.00136898492683,1,0.000738171813849,0.000641298872399,0.00126850410974,0.00221351266642,0.000568554408142,0.000462885486791,0.000105668921352,0.00108891412149,11.7313416832,"test",515.067633333,0.00224100019486,1.00126850411,1.00224100019,134.4,619.95,0.388741027502,1016790,0.830792805871,516.795560129,514.340239871,0.766360364984,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:18:00.000+09:00",516.2219,516.25,515.8841,516,287,-0.000429853905849,0.000174449031808,0.00192229277101,55.1955340597,515.833759127,515.546327109,0.287432018727,0.248647704124,0.0387843146031,515.6174,515.10496,0.548105508392,0.00156243413574,0.00470675110589,-0.240621297883,,,,,"",,,0,-0.00031007751938,0.000639534883721,-0.0018023255814,1,0,0.000708803714062,0.000742023058182,0.00173758761709,0.000557038795983,0.00048187539559,7.51634003936e-05,0.0010622199775,11.9055957338,"test",515.0853,0.0017758223735,1.00074202306,1.00177582237,173.8,633.25,0.453217528622,1016503,0.792341097513,516.830841384,514.403958616,0.65765079595,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:19:00.000+09:00",516,516.18,515.84,515.84,18,-0.00031007751938,-0.000213198953387,0.00145605622318,53.3094710576,515.834719262,515.568080656,0.266638605475,0.252245884394,0.0143927210803,515.6549,515.12496,0.533240829221,0.00156485971464,0.00462362284807,-0.427312481432,,,,,"",,,0,0.0006591191067,0.00031017369727,-0.00108560794045,1,0,0.000658914728682,0.000358961002795,0.00138809037714,0.000516901763095,0.000489000241149,2.79015219454e-05,0.00103373299709,9.13627609118,"test",515.0968,0.00144283559906,1.000358961,1.0014428356,152.2,632.95,0.0284382652658,1016485,0.78939884667,516.846996889,514.462803111,0.57763630698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:20:00.000+09:00",515.76,516.18,515.76,516.18,15,0.0006591191067,0.000562135338929,0.00151338766007,56.6957765051,515.887839375,515.613408015,0.274431360271,0.25668297957,0.0177483807016,515.6939,515.15176,0.525152198563,0.00156587531277,0.00468157460415,-0.428699316459,,,,,"",,,0,-0.000651129450967,-3.87461738153e-05,0.00011120151885,0,-0.000155086848635,0.000814205955335,0.000942613437933,0.00199599434543,0.000531658259273,0.000497274167092,3.43840921803e-05,0.00101738191825,8.95463488854,"test",515.113133333,0.00207113078201,1.00094261344,1.00207113078,147.2,632.1,0.0237304224015,1016500,0.789115646259,516.901029733,514.486770267,0.701345384328,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:21:00.000+09:00",516.17,516.17,515.8439,515.8439,31,-0.000651129450967,-0.000573681559267,-0.000259313532349,52.6320723371,515.881079471,515.630481495,0.250597976021,0.25546597886,-0.00486800283926,515.68721,515.171238,0.511648470094,0.00155438482307,0.00466266116658,-0.335425467408,,,,,"",,,0,0.00107803930608,1.18252828036e-05,-0.00043404603602,1,-1.93730869077e-05,0.000631756364059,0.000303846977318,0.00130570565743,0.000485801956795,0.00049523892569,-9.43696889554e-06,0.000991866861455,9.67985393741,"test",515.126031667,0.00139357805508,1.00030384698,1.00139357806,118.4,471,0.0658174097665,1016469,0.710403397028,516.889447364,514.484972636,0.565165999943,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:22:00.000+09:00",516.4,516.4,516.4,516.4,1,0.00107803930608,0.000345006672518,0.000808748045235,57.9965277042,515.960913399,515.687482866,0.273430532793,0.259058889646,0.0143716431462,515.708075,515.207638,0.514823579373,0.00157245625592,0.00479354810921,-0.999550382011,,,,,"",,,0,-0.000135553834237,-0.000406661502711,-0.00174283501162,0,0.00107803930608,0,0.00134169898348,0.00231433292532,0.000529493673107,0.000501663225497,2.78304476107e-05,0.000996947287709,6.24881626975,"test",515.151031667,0.00242447021661,1.00134169898,1.00242447022,70.4,163.7,0.00610873549175,1016470,0.166768478925,516.944110734,514.472039266,0.779896843197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:23:00.000+09:00",516.1027,516.3334,515.89,516.33,86,-0.000135553834237,0.000639534883721,0.00451353086516,57.1196150212,516.017695953,515.735076728,0.282619225046,0.263770956726,0.01884826832,515.824075,515.241438,0.514479037989,0.00130128366015,0.00382778510284,-0.419662794142,,,,,"",,,0,-0.000639126140259,-7.74698351831e-05,-0.00199484825596,0,-0.000575716498838,0.000858636715724,0.000980809203215,0.0021127221526,0.000547361619597,0.000510857313591,3.65043060058e-05,0.000996415156952,10.7011159123,"test",515.171531667,0.00224870409587,1.0009808092,1.0022487041,30.2,153.55,0.56007815044,1016384,0.243894496907,516.811306855,514.836843145,0.756234134588,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:24:00.000+09:00",516,516,516,516,50,-0.000639126140259,0.00031017369727,0.0013195684235,53.0475015091,516.014973499,515.754700674,0.260272824675,0.263071330316,-0.0027985056411,515.858075,515.268638,0.501301963847,0.00119818602213,0.00372956763799,-0.589829336995,,,,,"",,,0,0.00031007751938,0.000135658914729,-0.00133720930233,1,-0.000639126140259,0,0.000275124122076,0.00141938000116,0.000504404698983,0.000509828159528,-5.42346054477e-06,0.000971515433812,10.1581685298,"test",515.190865,0.00157055385677,1.00027512412,1.00157055386,36.6,145.5,0.343642611684,1016334,0.167697594502,516.820038791,514.896111209,0.573768369093,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:25:00.000+09:00",516.09,516.16,515.87,516.16,37,0.00031007751938,-3.87461738153e-05,0.00031007751938,54.7325461005,516.037285268,515.784722846,0.252562421824,0.260969548618,-0.00840712679395,515.866075,515.297238,0.486208966429,0.00116515030222,0.0037575101909,-0.639975252474,,,,,"",,,0,-0.000600588964662,-5.81215127092e-05,-0.00164677619343,0,0.000174418604651,0.000562015503876,0.000569769973728,0.00167429967866,0.000489310333664,0.000505598164557,-1.62878308934e-05,0.000941973354056,9.85738706793,"test",515.206365,0.00185097674405,1.00056976997,1.00185097674,41,141.65,0.261207200847,1016371,0.145075891281,516.835261017,514.896888983,0.651634977627,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:26:00.000+09:00",516.16,516.16,515.64,515.85,214,-0.000600588964662,1.18252828036e-05,-0.00017792704526,50.9195722085,516.00847215,515.789558191,0.218913958942,0.252558430683,-0.0336444717404,515.861485,515.323038,0.488622611684,0.0011726759679,0.00375518382879,0.393734272341,,,,,"",,,0,0.000659106329359,0.000290588349326,-0.00153145294175,1,0,0.00100743955363,-2.22637284115e-05,0.00102258575911,0.000424375223306,0.000489596647635,-6.52214243295e-05,0.000947218400086,11.6118010992,"test",515.225531667,0.00121202909202,0.999977736272,1.00121202909,77.6,149.9,1.42761841227,1016157,0.0820547031354,516.830062353,514.892907647,0.494071201457,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:27:00.000+09:00",516.19,516.19,516.19,516.19,30,0.000659106329359,-0.000406661502711,0.00426070038911,54.6511012962,516.036399511,515.819220547,0.217178964275,0.245482537401,-0.0283035731261,515.970985,515.356238,0.47800671085,0.000802112478117,0.0018128799537,-0.708789894545,,,,,"",,,0,0.000193727115984,-0.000387454231969,-0.00230535268021,0,0.000659106329359,0,0.000424471542717,0.00161783624321,0.000420734544015,0.000475566239953,-5.48316959377e-05,0.000926028615141,9.64773687004,"test",515.248031667,0.00182818424417,1.00042447154,1.00182818424,83.4,122,0.245901639344,1016187,0.354098360656,516.438681728,515.503288272,0.734142112858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:28:00.000+09:00",516.31,516.31,516.12,516.29,73,0.000193727115984,-7.74698351831e-05,0.00151656171522,55.7174922818,516.075414971,515.854093099,0.221321871994,0.24065040432,-0.0193285323255,516.010075,515.390438,0.457434802932,0.000504330333536,0.00169012166504,-0.307485545874,,,,,"",,,0,-0.000426117104728,-0.000726917042747,-0.00185942009336,0,0.000232472539181,0.00036808152037,0.000542479718056,0.00174539908713,0.000428677433214,0.00046611478882,-3.74373556055e-05,0.000886003608305,10.5371545967,"test",515.272198333,0.00197526990581,1.00054247972,1.00197526991,80.8,111.25,0.656179775281,1016260,0.291685393258,516.446134904,515.574015096,0.820970808952,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:29:00.000+09:00",515.9167,516.3,515.9167,516.07,47,-0.000426117104728,0.000135658914729,0.000357249677593,52.7771171006,516.074581899,515.870086203,0.20449569574,0.233419462604,-0.0289237668637,516.01929,515.420238,0.452139459865,0.000491989096603,0.00167798095116,-0.468035513195,,,,,"",,,0,0.000116263297615,-0.000251903811498,-0.00143391400391,0,-0.000723043250886,0.000742412210192,9.82715200435e-05,0.0012606451049,0.000396255732246,0.000452301940829,-5.60462085835e-05,0.000876120409761,10.0964312442,"test",515.292698333,0.00150846629339,1.00009827152,1.00150846629,80.2,105.25,0.446555819477,1016213,0.206650831354,516.45222527,515.58635473,0.558565337095,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:30:00.000+09:00",516.07,516.13,516.07,516.13,93,0.000116263297615,-5.81215127092e-05,0.00114443108197,53.4978877933,516.08310776,515.889339077,0.193768683624,0.225489306808,-0.0317206231842,516.04879,515.453238,0.424129498446,0.000466172595025,0.00145249552279,-0.130643127133,,,,,"",,,0,-0.000252068277372,-0.00100749811094,-0.00122062271133,0,0,0.000116263297615,0.000157368841035,0.00131294548197,0.000375426120597,0.000436884712781,-6.14585921844e-05,0.00082174936246,10.778978998,"test",515.314198333,0.00158311505739,1.00015736884,1.00158311506,91.4,109.05,0.852819807428,1016306,0.249885373682,516.423569279,515.674010721,0.608343770129,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:31:00.000+09:00",515.89,516,515.89,515.9999,121,-0.000252068277372,0.000290588349326,0.000639750227859,51.6567658077,516.070306567,515.897528775,0.172777791696,0.214947003785,-0.0421692120892,516.065285,515.478036,0.410977391415,0.0004685809245,0.00129206878328,0.0530052014165,,,,,"",,,0,-1.91860502299e-05,-0.000375193871162,-2.13178335895e-06,0,-0.000464999128127,0.000213124600391,-0.000126699086144,0.00101238843084,0.000334840746474,0.000416564041554,-8.17232950805e-05,0.000796467967173,11.0419131336,"test",515.33303,0.00129405638913,0.999873300914,1.00129405639,72.8,114.6,1.05584642234,1016185,0.180628272251,516.398680922,515.731889078,0.401940912292,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:32:00.000+09:00",515.95,515.9997,515.8818,515.99,254,-1.91860502299e-05,-0.000387454231969,0.000155065806052,51.5114902256,516.05795171,515.904378495,0.153573214925,0.202672246013,-0.0490990310886,516.069285,515.508436,0.390057577742,0.000457956168497,0.00127005801807,1.78776040834,,,,,"",,,0,-0.000145933060718,-0.000920172871567,-3.87604410937e-05,0,-9.67054450979e-05,0.000228488416374,-0.000153632472043,0.00093415348105,0.000297628277534,0.000392783282648,-9.51550051137e-05,0.000755940188263,11.7834292824,"test",515.35653,0.00122918787892,0.999846367528,1.00122918788,117.6,101.45,2.50369640217,1015931,-0.175948743223,516.397003967,515.741566033,0.379035075676,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:33:00.000+09:00",515.9147,515.9147,515.9147,515.9147,30,-0.000145933060718,-0.000726917042747,9.11011610571e-06,50.3515836466,516.035912986,515.905143051,0.130769934378,0.188291783686,-0.0575218493082,516.06952,515.53473,0.367574893618,0.000459184169894,0.00126831044453,-0.78929104215,,,,,"",,,0,4.90391144117e-05,-0.00163728616378,-0.000454920164128,0,-0.000145933060718,0,-0.000299998341309,0.00073704054817,0.000253472006861,0.000364966890236,-0.000111494883376,0.000712472223834,9.64720343148,"test",515.377775,0.00104180860341,0.999700001659,1.0010418086,109,98.45,0.304723209751,1015901,-0.196546470289,516.396788181,515.742251819,0.263466158777,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:34:00.000+09:00",515.9242,515.96,515.88,515.94,302,4.90391144117e-05,-0.000251903811498,-1.93817230352e-05,50.7528293641,516.021157142,515.907725047,0.113432094242,0.173319845797,-0.0598877515556,516.06902,515.55793,0.347033829788,0.000458987303284,0.00127125143212,2.00049619591,,,,,"",,,0,-0.00063960925689,-0.00127921851378,-0.00195526611622,0,1.84138967159e-05,0.000155064393397,-0.000250005319056,0.0007410806386,0.000219855204562,0.000335930235681,-0.000116075031119,0.000672624393898,11.9564239149,"test",515.399441667,0.00104881435569,0.999749994681,1.00104881436,160,107.25,2.81585081585,1016203,-0.0983682983683,516.39704674,515.74099326,0.303339203607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:35:00.000+09:00",515.94,515.94,515.09,515.61,477,-0.00063960925689,-0.00100749811094,-0.000542751361724,45.5786169376,515.957902197,515.88567134,0.0722308565937,0.153102047957,-0.0808711913629,516.05502,515.57493,0.382959984803,0.000479289383023,0.00146323547359,2.78459130663,,,,,"",,,0,0.000380714105622,0.00121681115572,-0.000882449913695,1,0,0.00164747838896,-0.000862349909899,6.80211506794e-05,0.000140088160807,0.000296933821991,-0.000156845661184,0.000742731880303,12.4128712226,"test",515.414108333,0.000380066559102,0.99913765009,1.00038006656,236.8,129.1,3.69481022463,1015726,-0.250968241673,516.432575006,515.677464994,-0.0893445897563,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:36:00.000+09:00",515.68,515.9757,515.32,515.8063,98,0.000380714105622,-0.000375193871162,-0.000646530011237,48.9149461275,515.934578782,515.879791982,0.0547868002417,0.133438998414,-0.0786521981719,516.038335,515.595456,0.40244141446,0.000474252953862,0.00151281804093,-0.218612360142,,,,,"",,,0,-0.000564359140243,-0.000361182094906,0.000316785584046,0,0.000135761525184,0.0012716976009,-0.00044964682711,0.000408933006578,0.00010621584157,0.000258699822809,-0.000152483981239,0.000780218106021,10.8307185687,"test",515.43488,0.000720595393156,0.999550353173,1.00072059539,232.2,125.25,0.782435129741,1015824,-0.289421157685,516.428671051,515.647998949,0.202775340493,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:37:00.000+09:00",515.51,515.5152,515.05,515.5152,293,-0.000564359140243,-0.000920172871567,-0.00136898492683,44.5529765352,515.870058969,515.852785168,0.0172738011026,0.110205958951,-0.0929321578488,516.003,515.61376,0.427717027713,0.000485741827203,0.0017131631079,1.29482913794,,,,,"",,,0,-0.000863602081956,-2.94850665898e-05,0.000203291774908,0,-0.000574440444019,0.000901888945521,-0.000945343341027,-0.000191150833523,3.35078405111e-05,0.000213778291991,-0.00018027045148,0.000829688489714,11.9253460185,"test",515.4513,0.000123969034514,0.999054656659,1.00012396903,240,127.85,2.29174814235,1015531,-0.492373875636,516.444998652,515.561001348,-0.051811638174,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:38:00.000+09:00",515.15,515.9515,515.07,515.07,86,-0.000863602081956,-0.00163728616378,-0.0018023255814,38.8473872873,515.746972974,515.794801082,-0.0478281076371,0.0785991456337,-0.126427253271,515.9565,515.61976,0.460130097162,0.00051045146504,0.00232839187381,-0.259749313543,,,,,"",,,0,0.000407711573184,0.000446541246821,5.82445104549e-05,1,-0.000708417520958,0.0017099398815,-0.00171816810138,-0.00106621204742,-9.28574905102e-05,0.000152598958654,-0.000245456449164,0.000893335075158,10.6986726851,"test",515.459466667,-0.000755571857444,0.998281831899,0.999244428143,251.2,117.8,0.730050933786,1015445,-0.449066213922,516.557174461,515.355825539,-0.237920502433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:39:00.000+09:00",515.2623,515.3,515.2623,515.28,379,0.000407711573184,-0.00127921851378,-0.00108560794045,42.5826063399,515.675130978,515.756667668,-0.0815366901808,0.0465719784708,-0.128108668652,515.9285,515.63116,0.443692233079,0.000518884688493,0.00259027725146,1.83408766324,,,,,"",,,0,0.00185801894116,5.82207731719e-05,-0.000349324639031,1,0.000373347312016,7.31939348049e-05,-0.00125695711712,-0.000681029439726,-0.00015823763814,9.03818864905e-05,-0.00024861952463,0.000861070162007,12.1822517679,"test",515.471133333,-0.000370793476053,0.998743042883,0.999629206524,266.6,135.85,2.78984173721,1015824,-0.243283032757,516.596698928,515.260301072,0.0147403173101,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:40:00.000+09:00",515.18,516.2374,515.18,516.2374,49,0.00185801894116,0.00121681115572,0.00011120151885,55.8289869842,515.761633904,515.792277471,-0.0306435660749,0.0311288695617,-0.0617724356366,515.93137,515.660708,0.487528502145,0.000650409588424,0.00260876252655,-0.6748040775,,,,,"",,,0,-0.00119596139296,-0.0017964603107,-0.00142841258692,0,-0.000194069243906,0.00205208818506,0.000593160287966,0.00111835552148,-5.93594460124e-05,6.02995241369e-05,-0.000119658970149,0.000944388186801,10.138426567,"test",515.500423333,0.00142963348488,1.00059316029,1.00142963348,181,137.55,0.356234096692,1015873,-0.227917121047,516.604341212,515.258398788,0.727372281659,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:41:00.000+09:00",515.94,515.94,515.62,515.62,126,-0.00119596139296,-0.000361182094906,-0.00043404603602,48.1193887999,515.739844073,515.779516176,-0.0396721034155,0.0169686749663,-0.0566407783817,515.920175,515.677308,0.496805037706,0.000687693729742,0.00265834548776,-0.126375538165,,,,,"",,,0,-0.000232729529498,-0.00108607113766,-0.0014138318917,0,-0.000576091542379,0.000619869850577,-0.000581824504149,-0.000111131514051,-7.69405830174e-05,3.29092645092e-05,-0.000109849847527,0.000963510022314,11.0816673591,"test",515.514756667,0.000204151931583,0.999418175496,1.00020415193,186.6,142.3,0.885453267744,1015747,-0.253689388616,516.605922035,515.234427965,0.281132848673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:42:00.000+09:00",515.6,515.6,515.5,515.5,4,-0.000232729529498,-2.94850665898e-05,-0.00174283501162,46.76757719,515.702944985,515.758811274,-0.055866289612,0.0024016820506,-0.0582679716626,515.875175,515.690908,0.469890392155,0.000640634700799,0.00260478519158,-1.07477311852,,,,,"",,,0,-0.000387972841901,-0.000969932104753,0.000193986420951,0,-3.87882549163e-05,0.000193941274582,-0.000727259263833,-0.000370198498826,-0.000108373015736,4.65893705257e-06,-0.000113031952789,0.000911523554133,7.63191651307,"test",515.531923333,-6.19230970741e-05,0.999272740736,0.999938076903,128.8,142.45,0.02808002808,1015743,-0.255177255177,516.547047008,515.203302992,0.220798756772,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:43:00.000+09:00",515.49,516.33,515.22,515.3,75,-0.000387972841901,0.000446541246821,-0.00199484825596,44.5226094095,515.640953449,515.724825254,-0.0838718054116,-0.0148530154418,-0.0690187899698,515.823675,515.700508,0.515612507001,0.000643944614956,0.00264565324778,-0.518279446489,,,,,"",,,0,1.94061711625e-05,5.82185134874e-05,-3.88123423248e-05,1,-1.9398642095e-05,0.00215324927255,-0.00101522094735,-0.000776629058508,-0.000162763061152,-2.88240159943e-05,-0.000133939045158,0.00100060645644,10.5622632434,"test",515.54359,-0.00047249156953,0.998984779053,0.99952750843,126.6,141.9,0.528541226216,1015668,-0.252290345314,516.506020291,515.141329709,0.116268326848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:44:00.000+09:00",515.48,515.5,515.31,515.31,128,1.94061711625e-05,5.82207731719e-05,-0.00133720930233,44.6656353645,515.590037534,515.694097458,-0.104059923996,-0.0326943971527,-0.0713655268435,515.789175,515.710308,0.493068756501,0.000632246919859,0.00276202774953,-0.139703224088,,,,,"",,,0,0,3.88115891408e-05,0.000485144864256,1,0.000349311080924,0.000368717252086,-0.000929013293077,-0.000776226485665,-0.000201936550807,-6.34460754744e-05,-0.000138490475332,0.000956839099768,11.0968140859,"test",515.552423333,-0.000470220529206,0.999070986707,0.999529779471,76.4,145.8,0.877914951989,1015796,-0.184499314129,516.501487007,515.076862993,0.163648095775,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:45:00.000+09:00",515.31,515.35,515.31,515.31,28,0,-0.0017964603107,-0.00164677619343,44.6656353645,515.546954836,515.665645794,-0.118690957942,-0.0498937093105,-0.0687972486311,515.746675,515.713508,0.460706702465,0.00062659403009,0.00279256090042,-0.918147644847,,,,,"",,,0,-0.000485144864256,0.000368710096835,0.000368710096835,1,0,7.76231782812e-05,-0.000846685051338,-0.00078242666469,-0.000230329234716,-9.68227073228e-05,-0.000133506527393,0.000894037962519,9.5770424755,"test",515.56159,-0.000487992133006,0.999153314949,0.999512007867,72.2,145.35,0.192638458892,1015796,-0.197798417613,516.466802,515.026548,0.196806951923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:46:00.000+09:00",515.34,516.0988,515.05,515.06,245,-0.000485144864256,-0.00108607113766,-0.00153145294175,41.5591130591,515.472038707,515.620783143,-0.148744435159,-0.0696638544801,-0.0790805806786,515.707175,515.706508,0.502713366575,0.000622309178672,0.00301528936602,0.761534651768,,,,,"",,,0,-0.000116491282569,0.00182270026793,0.000427134702753,1,5.82173837109e-05,0.00203527973453,-0.00125492727535,-0.00125363552713,-0.000288790500444,-0.000135253862618,-0.000153536637826,0.000976028747282,11.7455495338,"test",515.566256667,-0.000981942980404,0.998745072725,0.99901805702,96,146.9,1.66780122532,1015551,-0.206262763785,516.48467818,514.92967182,0.0838119918146,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:47:00.000+09:00",515.03,515.07,514.88,515,157,-0.000116491282569,-0.000969932104753,-0.00230535268021,40.8252322199,515.399417368,515.574799206,-0.175381838276,-0.0908074512392,-0.0845743870364,515.647675,515.702108,0.480376697534,0.00059899417315,0.00311196019526,0.0297621039452,,,,,"",,,0,0.000640776699029,0.00188349514563,-0.000119611650485,1,-5.82456412844e-05,0.000368889061469,-0.00125604173431,-0.00136146040342,-0.000340547258788,-0.000176325148037,-0.00016422211075,0.000932770286474,11.3004250738,"test",515.572923333,-0.00111123627212,0.998743958266,0.998888763728,126.6,153.25,1.02446982055,1015394,-0.258727569331,516.45001252,514.84533748,0.0963824549478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:48:00.000+09:00",515,515.33,515,515.33,3,0.000640776699029,5.82185134874e-05,-0.00185942009336,46.4284892572,515.388737773,515.556665932,-0.1679281588,-0.106231592751,-0.0616965660486,515.599675,515.708508,0.469635504853,0.000618140991111,0.00293420216649,-1.13659715595,,,,,"",,,0,0,0.000679176450042,0.000116430248579,1,0,0.000640776699029,-0.00052303174939,-0.000733957253232,-0.000325865287874,-0.000206142845849,-0.000119722442025,0.000911329642856,7.34406638643,"test",515.582256667,-0.000489265608746,0.999476968251,0.999510734391,112.2,149.75,0.0200333889816,1015397,-0.288146911519,516.356111842,514.843238158,0.321746519254,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:49:00.000+09:00",515.2,515.3782,514.8423,515.33,80,0,3.88115891408e-05,-0.00143391400391,46.4284892572,515.379701192,515.539875863,-0.160174670222,-0.117020208245,-0.0431544619763,515.562675,515.713308,0.474368683078,0.000613614353929,0.00284279521127,-0.557830545347,,,,,"",,,0,0.000329885704306,-0.000773873052219,0.000135835290008,0,-0.000252265538587,0.00103991617022,-0.000451303035077,-0.000743257918797,-0.000310819611165,-0.000227078198912,-8.37414122529e-05,0.000920514394811,10.6268583628,"test",515.59259,-0.000509297466824,0.999548696965,0.999490702533,102.6,151.4,0.528401585205,1015397,-0.269484808454,516.295494552,514.829855448,0.34124673023,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:50:00.000+09:00",515.33,515.7202,515.1,515.5,29,0.000329885704306,0.000368710096835,-0.00122062271133,49.2969094007,515.398208701,515.536922095,-0.138713393755,-0.121358845347,-0.0173545484074,515.531175,515.715308,0.484785205715,0.000618629505519,0.00265814579924,-0.915535656063,,,,,"",,,0,0.000967604267701,-0.000669253152279,-0.000640155189137,0,0,0.00120350066947,-6.04716096944e-05,-0.000417493909256,-0.000269085147924,-0.000235419680596,-3.36654673277e-05,0.000940417469864,9.61250002308,"test",515.604923333,-0.000203495600188,0.99993952839,0.9997965044,102.8,148.2,0.195681511471,1015426,-0.29689608637,516.216353514,514.845996486,0.477250454166,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:51:00.000+09:00",515.3142,515.9988,515.3142,515.9988,788,0.000967604267701,0.00182270026793,-2.13178335895e-06,56.6339502974,515.490607363,515.571135273,-0.0805279105541,-0.113192658389,0.0326647478346,515.53112,515.71573,0.499057691021,0.000655777578453,0.00265756280504,3.18438616088,,,,,"",,,0,-5.58140832885e-05,-5.63954799895e-05,-0.0010063976893,0,-0.000360426770126,0.00132803103783,0.000907180928282,0.000548887659486,-0.000156062205094,-0.000219366127186,6.33039220916e-05,0.000967168317099,12.9156049891,"test",515.62507,0.000724809598571,1.00090718093,1.0007248096,211.4,181.55,4.34040209309,1016214,0.00798678050124,516.216148165,514.846091835,0.841358227381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:52:00.000+09:00",515.97,515.97,515.97,515.97,1,-5.58140832885e-05,0.00188349514563,-3.87604410937e-05,56.1289125239,515.564360076,515.600680808,-0.0363207324275,-0.0978182731964,0.0614975407689,515.53012,515.715476,0.465467855948,0.000655880042856,0.00264736854089,-0.86730147097,,,,,"",,,0,-0.000562048181096,-0.000678334011667,-0.000891524701049,0,-5.58140832885e-05,0,0.000853257613736,0.000493535703008,-7.0393108955e-05,-0.000189581319062,0.000119188210107,0.000902121937222,6.24798484575,"test",515.644236667,0.000631759864978,1.00085325761,1.00063175986,180.2,168.9,0.00592066311427,1016213,0.0834813499112,516.212519111,514.847720889,0.822304054217,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:53:00.000+09:00",515.0606,515.68,515.0606,515.68,10,-0.000562048181096,0.000679176450042,-0.000454920164128,51.1797121318,515.582150834,515.606556304,-0.0244054705628,-0.0831357126697,0.0587302421069,515.518385,515.748876,0.497177294809,0.000666636435764,0.0025735170878,-0.812434904809,,,,,"",,,0,-0.00145206329507,-0.00112472851381,-0.000581756127831,0,-0.00176250557203,0.00120045739093,0.00031349997343,-0.000133545613389,-4.73267735083e-05,-0.000161215700957,0.000113888927449,0.000964119792912,8.54826541097,"test",515.65857,4.15585064353e-05,1.00031349997,1.00004155851,181.6,167.9,0.0595592614652,1016203,0.0899344848124,516.181732686,514.855037314,0.621817715886,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:54:00.000+09:00",514.9312,514.9312,514.9312,514.9312,1,-0.00145206329507,-0.000773873052219,-0.00195526611622,41.1019638819,515.482004551,515.556529911,-0.0745253597507,-0.0814136420859,0.00688828233518,515.467945,515.7411,0.51515034518,0.000735318441972,0.00264082828414,-0.778557979422,,,,,"",,,0,0.000434621168808,0.000327810783266,0.000871572746029,1,-0.00145206329507,0,-0.00104127716419,-0.0015703615632,-0.000144728771049,-0.00015810586363,1.33770925809e-05,0.00100042558148,6.24597342326,"test",515.660423333,-0.00141415416103,0.998958722836,0.998585845839,165.8,152.85,0.00654236179261,1016202,-0.00032711808963,516.148576164,514.787313836,0.105700540833,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:55:00.000+09:00",515.155,515.155,515.155,515.155,36,0.000434621168808,-0.000669253152279,-0.000882449913695,44.6123701196,515.431696159,515.526786955,-0.0950907958979,-0.0841490728483,-0.0109417230496,515.445195,515.7242,0.494339606238,0.000732994422619,0.00267909478193,-0.521987654335,,,,,"",,,0,0.00158146577244,0.00066970135202,0.000436761751318,1,0.000434621168808,0,-0.000562998749072,-0.00110369069359,-0.000184586766891,-0.00016334709524,-2.12396716515e-05,0.000959593920739,9.82804068446,"test",515.660506667,-0.000980309060189,0.999437001251,0.99901969094,167.2,130.8,0.275229357798,1016238,0.195718654434,516.135658266,514.754731734,0.289854859608,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:56:00.000+09:00",515.5562,515.9697,515.5562,515.9697,3,0.00158146577244,-5.63954799895e-05,0.000316785584046,55.1028950237,515.514465981,515.559595329,-0.0451293479118,-0.076345127861,0.0312157799492,515.453365,515.724758,0.517222491507,0.000810400417232,0.00275844521267,-0.670060016297,,,,,"",,,0,-0.00067775297658,-0.00209062663951,-0.00067775297658,0,0.000778794731683,0.000802671040755,0.00100171040692,0.00047494714225,-8.74651126061e-05,-0.000147964362754,6.04992501482e-05,0.00100242803309,7.34530615567,"test",515.669835,0.000581505800121,1.00100171041,1.0005815058,10.2,126.05,0.0238000793336,1016241,0.165410551369,516.164289934,514.742440066,0.863143122189,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:57:00.000+09:00",515.62,515.62,515.62,515.62,1,-0.00067775297658,-0.000678334011667,0.000203291774908,50.6668969944,515.530701984,515.564069749,-0.0333677650405,-0.0677496552969,0.0343818902565,515.458605,515.757158,0.505256599257,0.000814826599302,0.00277115585742,-0.60894122719,,,,,"",,,0,-0.00100849462783,-3.87882549163e-05,-0.000601217951204,0,-0.00067775297658,0,0.000313109527001,-0.000265935233031,-6.4713868819e-05,-0.000131394545008,6.66806761888e-05,0.000979901088508,6.24730759459,"test",515.676501667,-0.000109568046021,1.00031310953,0.999890431954,10.2,111.45,0.00897263346792,1016240,0.318079856438,516.172813066,514.744396934,0.612988782699,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:58:00.000+09:00",514.8397,515.2,514.8397,515.1,237,-0.00100849462783,-0.00112472851381,5.82445104549e-05,44.8809864305,515.46444014,515.529694212,-0.0652540717363,-0.0672505385848,0.00199646684852,515.460105,515.748994,0.524902556453,0.000823167429524,0.00275891841361,0.643765768241,,,,,"",,,0,0,0.000349446709377,0.000561832653854,1,-0.00151332376556,0.000698770412319,-0.000698608867121,-0.00125835243025,-0.000126682336898,-0.000130558218957,3.87588205885e-06,0.00101903039498,11.7124293891,"test",515.678001667,-0.00112085771508,0.999301391133,0.998879142285,55.6,119,1.99159663866,1016003,0.234453781513,516.171161188,514.749048812,0.246781614246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T17:59:00.000+09:00",515.1,515.1,515.1,515.1,2,0,0.000327810783266,-0.000349324639031,44.8809864305,515.408372426,515.497865011,-0.0894925847118,-0.0716989478102,-0.0177936369016,515.451105,515.73328,0.487409516706,0.00081793040672,0.00281065911383,-0.561575249317,,,,,"",,,0,0.00077654824306,0.000893030479518,0.000485342651912,1,0,0,-0.000681160631133,-0.00122792153339,-0.000173738273562,-0.000139194229878,-3.4544043684e-05,0.000946242509621,6.93847845162,"test",515.678168333,-0.00112118055182,0.999318839369,0.998878819448,55.8,100.15,0.0199700449326,1016003,0.0893659510734,516.175483673,514.726726327,0.257650926866,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:00:00.000+09:00",515.3203,515.528,515.3203,515.5,12,0.00077654824306,0.00066970135202,-0.00142841258692,49.9771339814,515.422468976,515.498023158,-0.0755541822315,-0.0724699946944,-0.00308418753704,515.414235,515.73248,0.483165979798,0.000722338406132,0.00244221089112,-0.491731825003,,,,,"",,,0,-0.00118137730359,0,-0.000925897187197,0,0.000427683944865,0.000403222675209,0.000166400138327,-0.000450776340478,-0.000146564853989,-0.000140581948971,-5.9829050185e-06,0.000937276391461,8.73020559553,"test",515.679835,-0.000348733822412,1.00016640014,0.999651266178,51,98.3,0.122075279756,1016015,0.0722278738555,516.043610129,514.784859871,0.568135040644,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:01:00.000+09:00",515.6,515.66,514.891,514.891,74,-0.00118137730359,-0.00209062663951,-0.0014138318917,43.3982167007,515.340704518,515.45305848,-0.112353961687,-0.080446788093,-0.0319071735944,515.377785,515.7169,0.503582695527,0.000721209072312,0.00256559224602,-0.123676521793,,,,,"",,,0,0.00137699046983,0.000755499707705,0.000600127017175,1,0.000193986420951,0.00149175557711,-0.000944520726674,-0.00160146002584,-0.000218209216489,-0.000156240423882,-6.19687926073e-05,0.000978037478859,10.548046566,"test",515.661723333,-0.00149462971258,0.999055479273,0.998505370287,65.2,95.7,0.773249738767,1015941,0.101358411703,516.038909624,514.716660376,0.131850802427,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:02:00.000+09:00",515.6,515.6,515.6,515.6,5,0.00137699046983,-3.87882549163e-05,0.000193986420951,51.4165650795,515.380596131,515.463943037,-0.0833469061422,-0.0810268117029,-0.00232009443933,515.382785,515.7107,0.518255360132,0.000785561371952,0.0025854141518,-0.517295283319,,,,,"",,,0,-0.000620636152056,-0.00128316524438,-0.000833979829325,0,0.00137699046983,0,0.000421463437123,-0.000214655232091,-0.000161650322231,-0.000157150526964,-4.49979526634e-06,0.00100515003905,7.85515700588,"test",515.655345,-0.000107329441141,1.00042146344,0.999892670559,66,95.75,0.0522193211488,1015946,0.106005221932,516.049023973,514.716546027,0.663015831266,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:03:00.000+09:00",515.28,515.28,515.28,515.28,32,-0.000620636152056,0.000349446709377,-3.88123423248e-05,48.1042853939,515.365119803,515.450317627,-0.0851978238073,-0.0818610141238,-0.00333680968357,515.381785,515.6981,0.50409426298,0.000793055785541,0.00258756839155,-0.350128088746,,,,,"",,,0,0.000543393882937,0.000213476168297,-0.00031051079025,1,-0.000620636152056,0,-0.00019749436818,-0.000810745666893,-0.000165342772487,-0.000158867051164,-6.4757213235e-06,0.00097829192474,9.71050698984,"test",515.676511667,-0.000768915507486,0.999802505632,0.999231084493,25,93.6,0.34188034188,1015914,0.13141025641,516.048577808,514.714992192,0.423675691501,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:04:00.000+09:00",515.5637,515.5637,515.56,515.56,4,0.000543393882937,0.000893030479518,0.000485144864256,51.0742686688,515.395101372,515.458442247,-0.063340875268,-0.0781569863526,0.0148161110846,515.394285,515.6903,0.488351815624,0.000801923499089,0.00260113581045,-0.471727757307,,,,,"",,,0,-0.000116378307083,-0.000310342152223,-0.000872837303127,0,0.000550574444962,7.18056202471e-06,0.000321530534627,-0.000252671031431,-0.000122858397215,-0.000151596295974,2.87378987599e-05,0.000947225959392,7.63203284174,"test",515.680511667,-0.000233694436653,1.00032153053,0.999766305563,25.4,87.4,0.045766590389,1015918,0.0697940503432,516.064590266,514.723979734,0.623611590497,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:05:00.000+09:00",515.5,515.5,515.5,515.5,19,-0.000116378307083,0,0.000368710096835,50.4085290029,515.411239622,515.461520599,-0.0502809768367,-0.0725817844494,0.0223008076127,515.403785,515.6825,0.457755257365,0.000802502718095,0.00260239974649,-0.38398749764,,,,,"",,,0,-0.000426770126091,-0.000640155189137,-0.00011639185257,0,-0.000116378307083,0,0.000186678877416,-0.000353899928735,-9.75382673845e-05,-0.000140798805915,4.3260538531e-05,0.000887983040476,9.18967837553,"test",515.672178333,-0.000333891066006,1.00018667888,0.999666108934,26.8,86.95,0.218516388729,1015899,0.0592294422082,516.07442834,514.73314166,0.571733359822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:07:00.000+09:00",514.87,515.28,514.87,515.28,28,-0.000426770126091,0.000755499707705,0.000427134702753,47.9409826351,515.391048911,515.448074629,-0.057025717646,-0.0694705710887,0.0124448534428,515.414785,515.6653,0.470058453268,0.000800768990472,0.0025406954208,-0.277144874293,,,,,"",,,0,-0.000662940537184,0.000387168141593,0.000232883092687,1,-0.00122211445199,0.000795344325897,-0.000261507826168,-0.000747190086283,-0.000110669379068,-0.000134821012049,2.41516329816e-05,0.000912238886174,9.57698426046,"test",515.661148333,-0.000739144949285,0.999738492174,0.999260855051,17.6,76.1,0.367936925099,1015871,0.210249671485,516.069540992,514.760029008,0.397072343254,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:08:00.000+09:00",515.3,515.63,514.9384,514.9384,12,-0.000662940537184,-0.00128316524438,-0.000119611650485,44.3137171465,515.321410617,515.410320953,-0.0889103354579,-0.0733585239626,-0.0155518114953,515.411705,515.63963,0.485882849463,0.000814226488823,0.00257292790054,-0.328513244305,,,,,"",,,0,0.000876998103074,0.00111003568582,0.000876998103074,1,3.88138487812e-05,0.00134218289086,-0.000918304717197,-0.00135992262658,-0.00017266208047,-0.000142460775818,-3.02013046518e-05,0.000943574706145,8.72911575021,"test",515.676788333,-0.00143188204325,0.999081695283,0.998568117957,19,68.85,0.174291938998,1015859,0.337690631808,516.074763578,514.748646422,0.143089603481,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:09:00.000+09:00",515.9675,515.9675,515.39,515.39,11,0.000876998103074,0.000213476168297,0.000116430248579,49.7288823203,515.33196283,515.408815697,-0.0768528669577,-0.0740573925616,-0.00279547439609,515.414705,515.62743,0.524684074501,0.00082515772493,0.00256917379373,-0.336882602307,,,,,"",,,0,1.9402782359e-05,-1.9402782359e-05,-0.000367682725703,0,0.00199849147005,0.00112149336697,-4.79322762045e-05,-0.000460468132969,-0.000149115945124,-0.000143691946995,-5.42399812975e-06,0.00101803309048,8.6429955418,"test",515.674818333,-0.000552321585634,0.999952067724,0.999447678414,14.8,69.25,0.158844765343,1015870,0.341516245487,516.076799976,514.752610024,0.481343311098,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:12:00.000+09:00",515.4,515.4,515.4,515.4,1,1.9402782359e-05,-0.000310342152223,0.000135835290008,49.8451895797,515.342430087,515.408162682,-0.0657325954323,-0.0723924331357,0.00665983770339,515.418205,515.61863,0.487920926323,0.000825161316362,0.00256493099598,-0.370563581307,,,,,"",,,0,-0.000446255335662,-3.88048117966e-05,0.000106713232441,0,1.9402782359e-05,0,-3.53208323328e-05,-0.000424014935224,-0.000127537049733,-0.000140458737167,1.29216874338e-05,0.00094668398588,6.24688165897,"test",515.666723333,-0.000517239762165,0.999964679168,0.999482760238,14.2,65.3,0.0153139356815,1015871,0.362940275651,516.079211065,514.757198935,0.486229324536,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:13:00.000+09:00",515.4,515.4,515.17,515.17,3,-0.000446255335662,-0.000640155189137,-0.000640155189137,47.1435754575,515.315902381,515.390521002,-0.0746186209276,-0.0728376706941,-0.00178095023349,515.401705,515.59843,0.469498003014,0.000827317772502,0.00259389231628,-0.350809428862,,,,,"",,,0,0.000600772560514,0.000407632432013,0.000640565250306,1,0,0.000446255335662,-0.000449561958667,-0.000830937363405,-0.000144842713915,-0.000141385699272,-3.45701464273e-06,0.000911345775208,7.34375605832,"test",515.660556667,-0.000951317024978,0.999550438041,0.999048682975,11,64,0.046875,1015868,0.3453125,516.070153261,514.733256739,0.326684417142,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:14:00.000+09:00",515.4795,515.4795,515.4795,515.4795,22,0.000600772560514,0.000387168141593,-0.0010063976893,50.9928345991,515.341071246,515.397112039,-0.0560407933705,-0.0694782952294,0.0134375018589,515.37574,515.591142,0.458069574227,0.000808820013727,0.00237334331355,-0.0719021561093,,,,,"",,,0,5.91682113449e-05,0.000272561760458,-0.00032882005977,1,0.000600772560514,0,0.000201328840197,-0.000216532036541,-0.000108715852658,-0.00013478381823,2.60679655717e-05,0.000888628110773,9.33622816407,"test",515.657381667,-0.000344960962436,1.00020132884,0.999655039038,9.8,25.7,0.856031128405,1015890,-0.630350194553,515.987321783,514.764158217,0.58482921078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:16:00.000+09:00",515.51,515.51,515.51,515.51,300,5.91682113449e-05,0.00111003568582,-0.000891524701049,51.3686886348,515.367060285,515.40547411,-0.0384138254169,-0.0632654012669,0.02485157585,515.35274,515.573342,0.427528890354,0.000809166948974,0.00214288434695,3.3054909824,,,,,"",,,0,-0.000252177455335,-0.000387965315901,-0.000647708094896,0,5.91682113449e-05,0,0.000305150216141,-0.000122857399403,-7.45161595641e-05,-0.00012272390694,4.82077473763e-05,0.000829331905014,11.9489456426,"test",515.650715,-0.000272888208833,1.00030515022,0.999727111791,67.4,40.65,7.38007380074,1016190,-0.0282902829028,515.90491066,514.80056934,0.642401626376,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:17:00.000+09:00",515.38,515.38,515.38,515.38,8,-0.000252177455335,-1.9402782359e-05,-0.000581756127831,49.6218189406,515.36905101,515.403587139,-0.0345361288673,-0.057519546787,0.0229834179196,515.33774,515.554342,0.406276826757,0.000802039647516,0.00206356077369,-0.414646401244,,,,,"",,,0,0,1.82389693042e-05,0.000482750591796,1,-0.000252177455335,0,8.2004473416e-05,-0.000338164158066,-6.70109993933e-05,-0.000111606090238,4.45950908449e-05,0.000788305380025,8.32458854441,"test",515.641881667,-0.000507875089239,1.00008200447,0.999492124911,66.8,40.55,0.19728729963,1016182,-0.0258939580764,515.869455373,514.806024627,0.539739306185,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:18:00.000+09:00",515.38,515.38,515.38,515.38,1,0,-3.88048117966e-05,0.000871572746029,49.6218189406,515.37073547,515.401839944,-0.0311044734069,-0.052236532111,0.021132058704,515.36018,515.541942,0.377257053417,0.000732632369386,0.0019326494005,-0.503817670329,,,,,"",,,0,0,-5.82094765027e-05,-5.82094765027e-05,0,0,0,3.84585398121e-05,-0.000314119932457,-6.0352503797e-05,-0.00010135537295,4.10028691529e-05,0.00073199785288,6.24684292856,"test",515.632381667,-0.000489460467651,1.00003845854,0.999510539532,66.8,40.55,0.0246609124538,1016182,-0.0246609124538,515.858185271,514.862174729,0.519899387754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:19:00.000+09:00",515.38,515.38,515.38,515.38,10,0,0.000407632432013,0.000436761751318,49.6218189406,515.372160782,515.40022217,-0.0280613875231,-0.0474015031934,0.0193401156703,515.37143,515.526342,0.35031012103,0.000727143774874,0.00189782237801,-0.371287155634,,,,,"",,,0,0.000465675812022,-0.000693274865148,3.88063176684e-05,0,0,0,1.6628783633e-05,-0.000283869102464,-5.44479559219e-05,-9.19738895444e-05,3.75259336224e-05,0.00067971229196,8.54768359841,"test",515.623881667,-0.000472983652112,1.00001662878,0.999527016348,68.2,39.25,0.254777070064,1016182,-0.0713375796178,515.860471716,514.882388284,0.5087620337,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:20:00.000+09:00",515.62,515.62,515.62,515.62,10,0.000465675812022,0.000272561760458,-0.00067775297658,53.2848587407,515.410289893,515.416502009,-0.00621211638872,-0.0391636258324,0.0329515094437,515.353945,515.521742,0.342430826671,0.00064333681453,0.00164058948528,-0.376429507207,,,,,"",,,0,-0.000601217951204,-0.000814553353245,-0.00054303556883,0,0.000465675812022,0,0.000516256841694,0.000190599138688,-1.20478577028e-05,-7.5954435112e-05,6.39065774092e-05,0.000664114709808,8.54814907554,"test",515.615215,9.28017610957e-06,1.00051625684,1.00000928018,65.8,39.6,0.252525252525,1016192,-0.0618686868687,515.776687132,514.931202868,0.81467764869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:22:00.000+09:00",515.5,515.5,515.31,515.31,90,-0.000601217951204,-0.000387965315901,-0.000601217951204,48.3905143185,515.394860679,515.408612971,-0.0137522929487,-0.0340813592557,0.020329066307,515.338445,515.504142,0.340114339052,0.000639711785353,0.00157156261415,0.582816511208,,,,,"",,,0,0.000154082008888,-0.000271681123984,0.000174652151132,0,-0.000232729529498,0.000368488421706,-5.51967358071e-05,-0.000376606091363,-2.66874171832e-05,-6.61375856391e-05,3.9450168456e-05,0.000660018899404,10.7445998934,"test",515.600016667,-0.000562483819418,0.999944803264,0.999437516181,23.8,44.05,2.04313280363,1016102,-0.156640181612,515.743388317,514.933501683,0.464877800407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:23:00.000+09:00",515.3894,515.3894,515.3894,515.3894,2,0.000154082008888,1.82389693042e-05,0.000561832653854,49.6657710407,515.394020574,515.407189788,-0.0131692142654,-0.0298989302576,0.0167297159922,515.352915,515.48613,0.321491886262,0.000599715117135,0.00151446920215,-0.461812447523,,,,,"",,,0,-7.64470514916e-05,-0.000522711565275,2.05669732438e-05,0,0.000154082008888,0,7.07961455888e-05,-0.00018764811383,-2.55519695698e-05,-5.80123111916e-05,3.24603416217e-05,0.000623784436122,6.93903958198,"test",515.58984,-0.00038875863031,1.00007079615,0.99961124137,22.6,32.3,0.061919504644,1016104,0.156346749226,515.743158059,514.962671941,0.546746507283,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:24:00.000+09:00",515.38,515.38,515.35,515.35,3,-7.64470514916e-05,-5.82094765027e-05,0.000485342651912,49.0184965671,515.387248178,515.402953508,-0.0157053296643,-0.027060210139,0.0113548804746,515.365415,515.47173,0.301342465815,0.000600126560363,0.00144618502637,-0.44748822278,,,,,"",,,0,-0.000635102357621,-0.000465702920345,-0.000388085766955,0,-1.82386366503e-05,5.82084148412e-05,-2.99108158043e-05,-0.000236152620824,-3.04750745403e-05,-5.25084120287e-05,2.20333374884e-05,0.000584733609809,7.34410517067,"test",515.581673333,-0.000449343615795,0.999970089184,0.999550656384,23,32.35,0.0927357032457,1016101,0.151468315301,515.738071873,514.992758127,0.479317435004,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:25:00.000+09:00",515.37,515.3857,515.0227,515.0227,111,-0.000635102357621,-0.000693274865148,-0.000925897187197,43.9001280446,515.331163843,515.374786581,-0.0436227382571,-0.0303727157626,-0.0132500224945,515.34155,515.449584,0.3057465754,0.000590454642927,0.00153511450987,1.09069623627,,,,,"",,,0,0.000344256670628,0.000810255547959,0.000616089349071,1,3.88085766954e-05,0.000704375667023,-0.000618715878819,-0.000828177989178,-8.47006127247e-05,-5.89735476953e-05,-2.57270650294e-05,0.000593656503684,10.953758671,"test",515.562385,-0.00104678893515,0.999381284121,0.998953211065,43.2,37.3,2.97587131367,1015990,-0.0335120643432,515.737104145,514.945995855,0.0969578328909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:26:00.000+09:00",515.28,515.28,515.2,515.2,27,0.000344256670628,-0.000814553353245,0.000600127017175,47.121200999,515.31098479,515.361839427,-0.050854636861,-0.0344690999823,-0.0163855368787,515.357,515.433586,0.302286105728,0.000534789885885,0.00133826728335,-0.118533368849,,,,,"",,,0,-5.82298136648e-05,0.000388198757764,0.000291149068323,1,0.000499589629739,0.00015533295911,-0.00030464318909,-0.000453183506749,-9.87085342799e-05,-6.69043089718e-05,-3.18042253081e-05,0.000586735453665,9.54046392687,"test",515.551653333,-0.000682091369622,0.999695356811,0.99931790863,46.6,34.95,0.772532188841,1016017,0.108726752504,515.701842706,515.012157294,0.272359981536,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:27:00.000+09:00",515.23,515.2428,515.17,515.17,176,-5.82298136648e-05,-0.000271681123984,-0.000833979829325,46.6332996267,515.289294823,515.347629099,-0.0583342766578,-0.0392421353174,-0.0190921413404,515.3355,515.417186,0.285894241033,0.000436509839478,0.0013002773454,1.80725978219,,,,,"",,,0,-9.70553409553e-05,0.000427043500204,0.000776442727644,1,5.82298136644e-05,0.000141304347826,-0.000321150008102,-0.000479584318712,-0.000113233062208,-7.61731764609e-05,-3.70598857472e-05,0.000554951260814,11.4149919673,"test",515.531153333,-0.000700546089209,0.999678849992,0.999299453911,63.8,43.5,4.04597701149,1015841,-0.120689655172,515.670539538,515.000460462,0.253014224821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:28:00.000+09:00",515.18,515.18,515.03,515.12,79,-9.70553409553e-05,-0.000522711565275,-0.00031051079025,45.7824589653,515.263249465,515.330767684,-0.0675182192147,-0.0448973520968,-0.0226208671178,515.3275,515.401292,0.276187509531,0.000416228518564,0.00134816118748,0.450031110544,,,,,"",,,0,-1.94129523218e-05,0.00015627426619,8.25050473676e-05,1,1.9411068191e-05,0.000291166022866,-0.00040265656306,-0.000545772787857,-0.000131072797047,-8.7159015563e-05,-4.39137814836e-05,0.00053616149544,10.6138723088,"test",515.510986667,-0.000758444876596,0.999597343437,0.999241555123,79.2,45.85,1.72300981461,1015762,-0.165757906216,515.674872267,514.980127733,0.201329064508,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:29:00.000+09:00",515.2,515.2,515.11,515.11,42,-1.94129523218e-05,-0.000465702920345,-0.000872837303127,45.6032488361,515.239672624,515.314414523,-0.0747418982069,-0.0508662613188,-0.023875636888,515.305,515.384692,0.262888401707,0.000396030625568,0.00132923187138,-0.0787184839691,,,,,"",,,0,0.00064063986333,0.000669759857118,0.000158218632913,1,0.000155303618574,0.000174716570896,-0.000378416665858,-0.00053298439838,-0.000145098907431,-9.8748347574e-05,-4.63505598572e-05,0.000510353908306,9.98209630952,"test",515.496153333,-0.000749090620437,0.999621583334,0.99925090938,87,47.75,0.879581151832,1015720,-0.207329842932,515.647479915,514.962520085,0.215311772154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:30:00.000+09:00",515.39,515.44,515.11,515.44,12,0.00064063986333,0.000810255547959,-0.00011639185257,52.2463200214,515.270492221,515.323717151,-0.0532249299164,-0.0513379950384,-0.00188693487803,515.302,515.381292,0.2676820873,0.000422552415855,0.00130640068399,-0.483615583104,,,,,"",,,0,-7.76036008072e-05,0.000116405401211,-1.9400900202e-05,1,0.000543573217371,0.00064063986333,0.000267804122631,0.00011391177932,-0.000103261155355,-9.96003318298e-05,-3.66082352559e-06,0.00051932734615,8.73008921572,"test",515.484153333,-8.56541041032e-05,1.00026780412,0.999914345896,67.2,47.4,0.253164556962,1015732,-0.176160337553,515.638595443,514.965404557,0.704993862842,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:31:00.000+09:00",515.0893,515.4,515.0893,515.4,12,-7.76036008072e-05,0.000388198757764,0.000232883092687,51.4265090555,515.290416494,515.329367732,-0.03895123761,-0.0488606435527,0.00990940594265,515.308,515.373166,0.273611938207,0.000411874161441,0.00131603560096,-0.470792310839,,,,,"",,,0,-1.94024058983e-05,-0.000174621653085,0.000368645712068,0,-0.000680389570076,0.000602785969269,0.000178534002965,5.2067126832e-05,-7.55747722352e-05,-9.48014038663e-05,1.92266316311e-05,0.000530872988372,8.73001162165,"test",515.476653333,-0.000148703792573,1.000178534,0.999851296207,64.2,46.6,0.257510729614,1015720,-0.162017167382,515.647081837,514.968918163,0.63566046605,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:32:00.000+09:00",515.4,515.4,515.39,515.39,28,-1.94024058983e-05,0.000427043500204,0.000876998103074,51.2101680172,515.305737034,515.333859011,-0.0281219773972,-0.0447129103216,0.0165909329244,515.33058,515.370662,0.254782514049,0.000381961471151,0.00114447531446,-0.265032268707,,,,,"",,,0,-0.000367682725703,-0.000415025514659,0.000214788800714,0,0,1.94024058983e-05,0.000115304626401,3.75225084115e-05,-5.45644606942e-05,-8.67554867607e-05,3.21910260665e-05,0.000494348966897,9.57719769905,"test",515.46332,-0.000142240964886,1.00011530463,0.999857759035,34.6,47.4,0.590717299578,1015692,-0.176160337553,515.625471564,515.035688436,0.600748897721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:35:00.000+09:00",515.2303,515.2303,515.2005,515.2005,22,-0.000367682725703,0.00015627426619,-0.000367682725703,47.1613179377,515.289546721,515.323980566,-0.0344338450093,-0.0426570972591,0.00822325224984,515.321105,515.373272,0.250119477331,0.000340278496305,0.0011596555892,-0.355654769865,,,,,"",,,0,0.000493982439846,0.000831326832951,0.000387227885066,1,-0.000309862434273,5.78202914298e-05,-0.000234038541853,-0.00033523663214,-6.68358144243e-05,-8.27970804747e-05,1.59612660505e-05,0.000485479880806,9.33568682166,"test",515.445161667,-0.000474660904519,0.999765961458,0.999525339095,23.2,47.95,0.458811261731,1015670,-0.208550573514,515.6199025,515.0223075,0.298182715599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:36:00.000+09:00",515.638,515.638,515.455,515.455,5,0.000493982439846,0.000669759857118,0.000106713232441,52.583434446,515.315001071,515.333685709,-0.0186846376399,-0.0378626053353,0.0191779676954,515.323855,515.376772,0.263503800379,0.000358159710421,0.00117455861092,-0.592390833217,,,,,"",,,0,8.7301510316e-05,-0.000203703524071,-6.79011746905e-05,0,0.000849183958478,0.000355201518632,0.000254490450476,0.000151787981628,-3.62488241261e-05,-7.34547251172e-05,3.72059009911e-05,0.000511206216603,7.85487584965,"test",515.434911667,3.89735597623e-05,1.00025449045,1.00003897356,15.8,48.15,0.103842159917,1015675,-0.203530633437,515.626494036,515.021215964,0.716669009201,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:37:00.000+09:00",515.5,515.5,515.3,515.5,15,8.7301510316e-05,0.000116405401211,0.000640565250306,53.4922004479,515.343462445,515.346005286,-0.00254284112384,-0.030798652493,0.0282558113692,515.340355,515.362024,0.258967814638,0.000343077923799,0.0011769686644,-0.465422616911,,,,,"",,,0,-0.000368574199806,-0.000193986420951,-0.000174587778856,0,8.7301510316e-05,0.000388006712516,0.000309785559099,0.000267726362391,-4.9327664866e-06,-5.97452036722e-05,5.48124371856e-05,0.00050236239503,8.95331682048,"test",515.424411667,0.000146652606323,1.00030978556,1.00014665261,16.4,48.75,0.307692307692,1015690,-0.182564102564,515.643624725,515.037085275,0.763206292971,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:38:00.000+09:00",515.4,515.49,515.25,515.31,66,-0.000368574199806,-0.000174621653085,-0.00032882005977,49.2042444971,515.338314377,515.343338228,-0.0050238513619,-0.0256436922668,0.0206198409049,515.33188,515.355824,0.258327256449,0.000327427476067,0.00115127087233,0.208053851704,,,,,"",,,0,-0.000259843589296,5.82173837109e-05,0.004696202286,1,-0.000193986420951,0.000465567410281,-4.2458075755e-05,-8.89172060664e-05,-9.74918274805e-06,-4.97636224152e-05,4.00144396671e-05,0.000501304567056,10.4344528056,"test",515.412913333,-0.000199671623801,0.999957541924,0.999800328376,27.2,50.95,1.29538763494,1015624,-0.261040235525,515.628523292,515.035236708,0.463120689687,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:39:00.000+09:00",515.31,515.31,515.1761,515.1761,10,-0.000259843589296,-0.000415025514659,-0.000647708094896,46.3824511375,515.313358319,515.330950211,-0.0175918924161,-0.0240333322966,0.00644143988051,515.315185,515.349346,0.249439595274,0.000331107780275,0.00113412727712,-0.590709797162,,,,,"",,,0,0.000878728652203,0.000434608670705,0.00526790742039,1,0,0.000259843589296,-0.000269902778044,-0.000336171960525,-3.41473379998e-05,-4.66507128274e-05,1.25033748276e-05,0.00048418316625,8.5472879665,"test",515.399348333,-0.000433156025624,0.999730097222,0.999566843974,23.6,36.45,0.274348422497,1015614,-0.79012345679,515.607401504,515.022968496,0.262017206103,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:40:00.000+09:00",515.35,515.6288,515.32,515.6288,19,0.000878728652203,0.000831326832951,0.000482750591796,55.644105721,515.361887808,515.353013158,0.00887464969151,-0.017451735899,0.0263263855905,515.327625,515.355922,0.263958195612,0.000381472060179,0.0012491970511,-0.404581222308,,,,,"",,,0,-0.000540699045515,-0.000443730063177,0.00362896719501,0,0.000337554478944,0.000599406688315,0.00058443402874,0.00052949425504,1.72113149838e-05,-3.38455414031e-05,5.10568563869e-05,0.000511915152164,9.18992817333,"test",515.394583333,0.000454441459496,1.00058443403,1.00045444146,23,37,0.513513513514,1015633,-0.741891891892,515.649497875,515.005752125,0.967847749261,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:41:00.000+09:00",515.35,515.66,515.35,515.35,23,-0.000540699045515,-0.000203703524071,-5.82094765027e-05,49.9245447354,515.360058915,515.352789962,0.0072689530557,-0.0125075981081,0.0197765511638,515.326125,515.356722,0.267246895925,0.000400894706102,0.00124643944308,-0.344322855437,,,,,"",,,0,9.70214417386e-05,-0.000388085766955,0.00459881633841,0,-0.000540699045515,0.000601207690494,4.6329884789e-05,-1.3043392495e-05,1.41048861079e-05,-2.42701040227e-05,3.83749901305e-05,0.000518573582857,9.38042486032,"test",515.38475,-6.74253555231e-05,1.00004632988,0.999932574644,26.6,38.1,0.603674540682,1015610,-0.750656167979,515.647286404,515.004963596,0.537169783936,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:42:00.000+09:00",515.44,515.67,515.4,515.4,206,9.70214417386e-05,-0.000193986420951,3.88063176684e-05,50.8992945872,515.366203697,515.356287001,0.00991669554264,-0.00802273937793,0.0179394349206,515.327125,515.358522,0.271014974788,0.000401486176019,0.0012494966543,2.79606747064,,,,,"",,,0,-0.00011641443539,-0.00011641443539,0.00483119906868,0,0.00017463859513,0.000523915785389,0.000141415028367,8.0483776302e-05,1.92407752089e-05,-1.55660445827e-05,3.48068197916e-05,0.000525834254536,11.5728288856,"test",515.38125,3.63808345762e-05,1.00014141503,1.00003638083,64.8,47.9,4.3006263048,1015816,-0.382045929019,515.649074759,515.005175241,0.613177596658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:43:00.000+09:00",515.4,515.5,515.26,515.34,34,-0.00011641443539,5.82173837109e-05,-0.00054303556883,49.6503125636,515.362172359,515.355080557,0.00709180210038,-0.00499983108227,0.0120916331826,515.313125,515.364122,0.268799619446,0.000387681090081,0.00113648794578,-0.269746526479,,,,,"",,,0,0.000116427989288,1.94046648814e-05,0.00471533356619,1,0,0.00046565774156,5.21527566371e-05,-4.68057417469e-05,1.37614043163e-05,-9.70200466152e-06,2.34634089779e-05,0.000521596653561,9.77124447254,"test",515.373478333,-6.49593639193e-05,1.00005215276,0.999935040636,58.4,49.1,0.692464358452,1015782,-0.417515274949,515.605948577,515.020301423,0.545889405894,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:44:00.000+09:00",515.4,515.4,515.4,515.4,74,0.000116427989288,0.000434608670705,0.000174652151132,50.9465910154,515.367991996,515.358407923,0.00958407302608,-0.0020830502606,0.0116671232867,515.317625,515.372122,0.253885360914,0.000365455000903,0.00114589248604,0.463058553141,,,,,"",,,0,0,0.000329840900272,0.00492588280947,1,0.000116427989288,0,0.000159852867443,5.40929530526e-05,1.85954075011e-05,-4.04161866628e-06,2.26370261674e-05,0.00049259868241,10.5490346105,"test",515.371558333,5.51867215151e-05,1.00015985287,1.00005518672,71.2,48.3,1.53209109731,1015856,-0.254658385093,515.612874297,515.022375703,0.639500755429,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:45:00.000+09:00",515.49,515.49,515.4,515.4,4,0,-0.000443730063177,2.05669732438e-05,50.9465910154,515.372916304,515.361488818,0.0114274867368,0.000619057138881,0.0108084295979,515.318155,515.373522,0.242179263706,0.000363932016535,0.00114802983206,-0.801172608013,,,,,"",,,0,-0.000485060147458,-0.000460807140085,0.00371556072953,0,0.000174621653085,0.000174621653085,0.0001588242122,5.13763297292e-05,2.21720736065e-05,1.20111978828e-06,2.09709538182e-05,0.000469886037458,7.63172260188,"test",515.377058333,4.45143343024e-05,1.00015882421,1.00004451433,68.2,48.4,0.0826446280992,1015856,-0.256198347107,515.613955307,515.022354693,0.638345021849,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:47:00.000+09:00",515.15,515.15,515.15,515.15,7,-0.000485060147458,-0.000388085766955,-0.000388085766955,45.3095707545,515.338621488,515.345822979,-0.0072014909739,-0.000945052483675,-0.00625643849022,515.308155,515.369922,0.242737887727,0.000378874366511,0.00118073302995,-0.752783672644,,,,,"",,,0,0.00036882461419,8.0559060468e-05,0.00500825002426,1,-0.000485060147458,0,-0.000306913442889,-0.000426726494139,-1.39794059476e-05,-1.83451904042e-06,-1.21448869072e-05,0.000471198462054,8.19064554274,"test",515.374891667,-0.00043636519804,0.999693086557,0.999563634802,65,48.6,0.144032921811,1015849,-0.259259259259,515.61237568,515.00393432,0.240065336445,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:48:00.000+09:00",515.34,515.34,515.34,515.34,1,0.00036882461419,-0.00011641443539,0.000616089349071,49.8510236557,515.338833567,515.345391647,-0.00655808045133,-0.00206765807721,-0.00449042237412,515.32402,515.366722,0.238970895746,0.000360001590586,0.0010660493939,-0.776151923847,,,,,"",,,0,1.94046648814e-05,0.000174641983933,0.00368688632747,1,0.00036882461419,0,3.10096160472e-05,-5.1850456887e-05,-1.27257353424e-05,-4.01222120776e-06,-8.71351413459e-06,0.000463715014838,6.24676546322,"test",515.359935,-3.86817031094e-05,1.00003100962,0.999961318297,24,43.1,0.0232018561485,1015850,-0.162412993039,515.59870043,515.04933957,0.529088348274,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:49:00.000+09:00",515.4,515.57,515.35,515.35,55,1.94046648814e-05,1.94046648814e-05,0.000291149068323,50.0859530441,515.34055148,515.345733007,-0.00518152713073,-0.00269043188791,-0.00249109524282,515.33152,515.353746,0.238330117479,0.000352750646684,0.00104342632441,0.19383551039,,,,,"",,,0,0.00042689434365,0.000465702920345,0.00417192199476,1,0.000116427989288,0.000426902627392,3.58604107897e-05,-7.26879357926e-06,-1.00543846526e-05,-5.22059161329e-06,-4.83379303933e-06,0.000462462632151,10.2522147466,"test",515.355435,-1.05461194952e-05,1.00003586041,0.999989453881,28.2,44.5,1.23595505618,1015905,-0.125842696629,515.600375237,515.062664763,0.534367937583,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:50:00.000+09:00",515.57,515.57,515.57,515.57,1,0.00042689434365,0.000329840900272,0.000776442727644,55.0724481172,515.375851252,515.362345377,0.0135058753527,0.000548829560219,0.0129570457925,515.35152,515.345746,0.237020823373,0.000363425262291,0.00107577126187,-0.760521791221,,,,,"",,,0,-0.000790387338286,-0.000134414337529,0.0038792016603,0,0.00042689434365,0,0.00042394364142,0.000435152519916,2.61960070461e-05,1.06451027061e-06,2.51314967754e-05,0.000459725785777,6.24721080697,"test",515.356601667,0.000414078974914,1.00042394364,1.00041407897,13.6,35.75,0.027972027972,1015906,0.0909090909091,515.628720177,515.074319823,0.894083441755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:55:00.000+09:00",515.45,515.45,515.15,515.1625,13,-0.000790387338286,-0.000460807140085,8.25050473676e-05,45.921285662,515.343027983,515.347542016,-0.00451403296211,-0.000463742944246,-0.00405029001786,515.353645,515.335396,0.250090764561,0.000405383789835,0.00105031704169,-0.433913225395,,,,,"",,,0,5.62929172834e-05,0.0004610195812,0.00489204862543,1,-0.000232752099618,0.000581880249045,-0.000370900646293,-0.000335501891277,-8.76234772932e-06,-9.00187696593e-07,-7.86216003273e-06,0.000485459955957,8.80958104927,"test",515.35431,-0.000372190542076,0.999629099354,0.999627809458,15.4,32.45,0.40061633282,1015893,0.201848998459,515.624287358,515.083002642,0.146867915522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:56:00.000+09:00",515.1915,515.1915,515.1915,515.1915,1,5.62929172834e-05,8.0559060468e-05,0.000158218632913,46.601314789,515.319715985,515.335983348,-0.0162673624627,-0.00362446684794,-0.0126428956148,515.35772,515.340602,0.234298567092,0.000405498999658,0.00100126497983,-0.649346876027,,,,,"",,,0,0.000462934656336,0.000443524398209,0.00405383240989,1,5.62929172834e-05,0,-0.000322533249332,-0.000289327096335,-3.15753704452e-05,-7.03518370924e-06,-2.45401867359e-05,0.000454779566612,6.24647782066,"test",515.352335,-0.000312087457603,0.999677466751,0.999687912542,14.2,30.4,0.0328947368421,1015894,0.286184210526,515.615724819,515.099715181,0.177874233265,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:57:00.000+09:00",515.43,515.43,515.43,515.43,1,0.000462934656336,0.000174641983933,-1.9400900202e-05,51.9524671639,515.336682757,515.342947544,-0.00626478742788,-0.00415253096393,-0.00211225646395,515.35722,515.346102,0.234598669443,0.000393302651503,0.000998930879114,-0.63319827995,,,,,"",,,0,0.000310420425664,-3.8802553208e-05,0.00314921521836,0,0.000462934656336,0,0.000141222432083,0.00016279932976,-1.21544873754e-05,-8.05644018378e-06,-4.09804719157e-06,0.000455151367679,6.24693975179,"test",515.354335,0.000146821312757,1.00014122243,1.00014682131,14.2,29.85,0.0335008375209,1015895,0.273031825796,515.61462312,515.09981688,0.641373577527,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:58:00.000+09:00",515.59,515.59,515.59,515.59,1,0.000310420425664,0.000465702920345,0.000368645712068,55.1962195657,515.37565464,515.361247726,0.0144069142367,-0.000440641923802,0.0148475561605,515.36672,515.338508,0.229270193054,0.000398575130387,0.00107242143261,-0.617364100586,,,,,"",,,0,-0.000173199635369,0.00415058476697,0.0027541263407,1,0.000310420425664,0,0.000433244894043,0.00048801321092,2.79425788644e-05,-8.5463628814e-07,2.87972151526e-05,0.00044467540692,6.24724952314,"test",515.363168333,0.000440139460102,1.00043324489,1.00044013946,3.4,29.3,0.0341296928328,1015896,0.300341296928,515.643065158,515.090374842,0.9039875378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T18:59:00.000+09:00",515.44,515.5007,515.3,515.5007,131,-0.000173199635369,-0.000134414337529,0.000214788800714,53.0437978004,515.394892388,515.371577524,0.0233148638117,0.0043104592233,0.0190044045884,515.372255,515.336122,0.233608036407,0.000400710293147,0.00109574250104,1.89647689374,,,,,"",,,0,-0.000195344060639,0.004634911262,0.00292783307569,1,-0.000290928838806,0.000389262786323,0.000249227618976,0.000319360496915,4.52276084431e-05,8.36169421943e-06,3.68659142236e-05,0.000453167253521,11.1203507926,"test",515.371513333,0.000250667068948,1.00024922762,1.00025066707,29.4,34.45,3.80261248186,1015765,0.10595065312,515.654612642,515.089897358,0.727450900864,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:00:00.000+09:00",515.5,515.5,515.4,515.4,4,-0.000195344060639,0.0004610195812,0.000387227885066,50.6454025055,515.395678174,515.373682893,0.0219952816974,0.00784742371812,0.0141478579793,515.38223,515.342122,0.224114605235,0.00039427969322,0.00105265453681,-0.576247052856,,,,,"",,,0,3.88048117965e-05,0.00407450523865,0.00314318975553,1,-1.35790310285e-06,0.000193986157536,3.44792640601e-05,0.000112309856946,4.26761383341e-05,1.52258900235e-05,2.74502483106e-05,0.000434836253852,7.63172260188,"test",515.37268,5.30101828446e-05,1.00003447926,1.00005301018,27.6,33.55,0.119225037258,1015761,0.135618479881,515.653489721,515.110970279,0.532754586481,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:01:00.000+09:00",515.25,515.42,515.25,515.42,67,3.88048117965e-05,0.000443524398209,-6.79011746905e-05,51.1181389594,515.399419994,515.37711379,0.0223062041812,0.0107391798107,0.0115670243704,515.38048,515.348522,0.22024927629,0.000379074572015,0.00104702056195,0.591220709714,,,,,"",,,0,-1.94016530208e-05,0.00446238019479,0.00347289589073,1,-0.000291036088475,0.000329840900272,7.66812122956e-05,0.000138698370032,4.32777233735e-05,2.08357840416e-05,2.24419393319e-05,0.000427320003667,10.4497036789,"test",515.37418,8.89062777649e-05,1.00007668121,1.00008890628,40.8,36.65,1.82810368349,1015828,0.208731241473,515.65028698,515.11067302,0.573237541919,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:02:00.000+09:00",515.41,515.41,515.24,515.41,109,-1.94016530208e-05,-3.8802553208e-05,-0.000174587778856,50.8558457497,515.401047687,515.379549805,0.0214978818628,0.0128909202212,0.00860696164169,515.37598,515.346722,0.217374327984,0.000378512020772,0.00102696195409,1.2668833663,,,,,"",,,0,0.00450127083293,0.00481170330417,0.00401816029957,1,-1.94016530208e-05,0.000329828101354,6.60100612371e-05,0.000122787236822,4.17102537065e-05,2.50110013798e-05,1.66992523267e-05,0.000421750311371,10.9363283825,"test",515.37268,7.24136172681e-05,1.00006601006,1.00007241362,62.4,41.35,2.63603385732,1015719,0.0350665054414,515.640615762,515.111344238,0.564277026987,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:04:00.000+09:00",515.39,517.97,515.38,517.73,9851,0.00450127083293,0.00415058476697,0.004696202286,78.4643440845,515.759348043,515.553657227,0.205690815866,0.0514508993501,0.154239916516,515.49698,515.403502,0.38684759027,0.00104617351672,0.00410388817458,4.35755557711,,,,,"",,,0,0.000309041392231,7.72603480579e-05,-0.000698626697313,1,-3.88040589046e-05,0.00502512562814,0.00433178095437,0.00451393518083,0.000397293600652,9.93778597919e-05,0.00029791574086,0.000747199486741,15.4447823188,"test",515.401533333,0.00451777209821,1.00433178095,1.0045177721,2032.4,530.6,18.5657745948,1025570,0.937240859404,516.55475098,514.43920902,1.55553094288,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:05:00.000+09:00",517.69,518.02,517.6,517.89,1300,0.000309041392231,0.004634911262,0.00526790742039,79.3269113414,516.087140652,515.726719655,0.360420997026,0.113244918885,0.247176078141,515.632675,515.449302,0.389215619537,0.00104005288602,0.0057136513338,0.329133733423,,,,,"",,,0,-0.000753055668192,9.42285041226e-05,-0.000675819189403,1,-7.72603480578e-05,0.000811233654608,0.00437777726169,0.00473508837926,0.000695941217297,0.000218665969386,0.000477275247911,0.000751541098567,13.4198838933,"test",515.433533333,0.00476582625655,1.00437777726,1.00476582626,2266.2,595.1,2.18450680558,1026870,0.945723407831,517.105747661,514.159602339,1.26619608127,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:06:00.000+09:00",518.0344,518.0344,517.5,517.5,1173,-0.000753055668192,0.00407450523865,0.00362896719501,71.7800255012,516.304503628,515.858073754,0.446429874038,0.179881909916,0.266547964122,515.726235,515.493702,0.399585932427,0.00105250222803,0.00652650854199,0.242978577123,,,,,"",,,0,0.000425120772947,-0.000357487922705,-0.000135265700483,0,0.000278823688428,0.00103187935662,0.00343935382694,0.00389199323331,0.000862666423261,0.000347597893557,0.000515068529704,0.000772146729328,13.3163310212,"test",515.463866667,0.00395009905641,1.00343935383,1.00395009906,2500,652.8,1.796875,1025697,0.770833333333,517.409180839,514.043289161,1.02698219957,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:07:00.000+09:00",517.5,517.72,517.5,517.72,161,0.000425120772947,0.00446238019479,0.00459881633841,73.3218861156,516.522272301,515.995994217,0.526278083958,0.249161144724,0.277116939234,515.844735,515.536902,0.386758365825,0.0010403363235,0.00729771984533,-0.233134320082,,,,,"",,,0,0.000328362821602,1.93154600943e-05,-0.000733987483582,1,0,0.000425120772947,0.00363532837066,0.004234610542,0.00101653033292,0.000481266214796,0.000535264118121,0.000747041578122,11.3308509177,"test",515.510346667,0.00428634138504,1.00363532837,1.00428634139,2518.8,659.7,0.244050325906,1025858,0.776716689404,517.72698018,513.96248982,0.998145783575,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:08:00.000+09:00",517.72,517.9412,517.51,517.89,172,0.000328362821602,0.00481170330417,0.00483119906868,74.4821160849,516.732691947,516.136290942,0.596401005303,0.31860911684,0.277791888463,515.969235,515.584702,0.389932768266,0.00104007977276,0.00801718680191,-0.227157623116,,,,,"",,,0,-0.000231709436367,-0.00125509278032,-0.00100407422426,0,0,0.000832882639264,0.00372263474197,0.00447123041288,0.00115159783989,0.000615206157369,0.000536391682526,0.000752925849632,11.3972685675,"test",515.55593,0.00452728766014,1.00372263474,1.00452728766,2531.4,658,0.261398176292,1026030,0.776139817629,518.037545871,513.900924129,0.964331795423,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:09:00.000+09:00",517.97,517.97,517.71,517.77,113,-0.000231709436367,7.72603480579e-05,0.00471533356619,72.0985218509,516.892277801,516.257306427,0.634971373818,0.381881568236,0.253089805583,516.090735,515.634502,0.380651856247,0.00104236484163,0.00847990881886,-0.256710563364,,,,,"",,,0,0.000326013480889,-0.000521467060664,5.79407845183e-05,0,0.000154472957578,0.000502037112128,0.0032538173738,0.00414149555881,0.00122635798485,0.000737550588554,0.000488807396301,0.000735175572643,10.9769360385,"test",515.585935,0.00423608336019,1.00325381737,1.00423608336,583.8,661.95,0.170707757383,1025917,0.765541204018,518.278936188,513.902533812,0.883709004814,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:10:00.000+09:00",517.5229,517.9388,517.5,517.9388,276,0.000326013480889,9.42285041226e-05,0.00492588280947,73.3886223897,517.053281216,516.381861507,0.671419709563,0.439789196501,0.231630513062,516.217675,515.69451,0.384805295087,0.00104216575576,0.00892898829907,-0.185410117025,,,,,"",,,0,-0.0012043893989,-0.000712053238722,-0.00109819924671,0,-0.000477238928482,0.000847480541553,0.00333410707024,0.00435197574626,0.00129633020265,0.000849114212917,0.00044721598973,0.000742955142744,11.8702649497,"test",515.624581667,0.00448818465142,1.00333410707,1.00448818465,379,672.05,0.410683728889,1026193,0.769064801726,518.52232579,513.91302421,0.87340255789,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:11:00.000+09:00",517.53,517.8,517.315,517.315,141,-0.0012043893989,-0.000357487922705,0.00371556072953,61.982832318,517.093545645,516.450982877,0.642562767943,0.48034391079,0.162218857154,516.313425,515.73301,0.401876345438,0.00108842557386,0.00898632933705,-0.25204520829,,,,,"",,,0,0.000802219150807,0.000710785498197,-0.000222301692392,1,-0.000789282440319,0.000936404069361,0.00193985852682,0.00306745926541,0.00124211122419,0.000928532733034,0.000313578491159,0.000776850362811,11.1974255732,"test",515.661498333,0.0032065641356,1.00193985853,1.00320656414,172.6,678.9,0.207688908529,1026052,0.750920606864,518.633306239,513.993543761,0.715867731314,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:12:00.000+09:00",517.56,517.73,517.24,517.73,239,0.000802219150807,1.93154600943e-05,0.00500825002426,65.7918551086,517.191461699,516.545724886,0.645736813478,0.513422491327,0.132314322151,516.442425,515.77961,0.408170892192,0.00108489277333,0.00903739632817,-0.211863842691,,,,,"",,,0,-0.000946439263709,-0.000869178915651,-0.000695343132521,0,0.000473599257705,0.000947198515411,0.00249316271799,0.00378144068161,0.00124724627408,0.000991680009517,0.000255566264561,0.000788385629946,11.7259255044,"test",515.705331667,0.00392601784199,1.00249316272,1.00392601784,188.2,690.5,0.346125995655,1026291,0.756118754526,518.776072438,514.108777562,0.775871791771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:13:00.000+09:00",517.33,517.33,517.24,517.24,31,-0.000946439263709,-0.00125509278032,0.00368688632747,58.3571984951,517.19892913,516.597152672,0.601776458117,0.531093284685,0.070683173432,516.537425,515.82101,0.414015828464,0.00111516290184,0.00890879226681,-0.31023974169,,,,,"",,,0,0.000502668007115,-0.000361147629727,0.000386667697781,0,-0.000772603480579,0.00017383578313,0.00136016281879,0.00275093486401,0.00116343758819,0.00102678308848,0.000136654499714,0.000800432736184,9.68255655173,"test",515.734331667,0.0029194650053,1.00136016282,1.00291946501,160,692,0.0447976878613,1026260,0.752167630058,518.838287309,514.236562691,0.652676454682,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:14:00.000+09:00",517.6765,517.6765,517.5,517.5,4,0.000502668007115,-0.000521467060664,0.00417192199476,60.8830931801,517.245247726,516.664030252,0.581217473625,0.541118122473,0.0400993511519,516.644925,515.86142,0.415621840717,0.00111655553549,0.00878589482511,-0.321595897288,,,,,"",,,0,0.000135265700483,-0.000946859903382,-0.000173913043478,0,0.000843902250406,0.000341234243291,0.00165505351669,0.0031763957072,0.0011231255529,0.00104563888401,7.74866688925e-05,0.000803133991723,7.6357868614,"test",515.777815,0.00333900557549,1.00165505352,1.00333900558,138.2,689.45,0.00580172601349,1026264,0.751250997172,518.914518986,514.375331014,0.68837620409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:15:00.000+09:00",517.57,517.57,517.57,517.57,2,0.000135265700483,-0.000712053238722,0.0038792016603,61.5591415246,517.295209614,516.731139122,0.564070491774,0.545708596333,0.0183618954404,516.744925,515.90262,0.39093456638,0.00111551599003,0.00869856241183,-0.322560148162,,,,,"",,,0,0.000217748323898,-0.00108197924918,-0.000717390884325,0,0.000135265700483,0,0.0015966775097,0.00323196652888,0.00108984386996,0.00105436674524,3.54771247181e-05,0.000755326943949,6.94325754882,"test",515.810648333,0.0034108479,1.00159667751,1.0034108479,83.4,689.5,0.00290065264685,1026266,0.751269035533,518.992393991,514.497456009,0.683556481417,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:16:00.000+09:00",517.1,517.6827,517.1,517.6827,51,0.000217748323898,0.000710785498197,0.00489204862543,62.6775337552,517.354823519,516.801625113,0.553198406371,0.547206558341,0.00599184803027,516.870935,515.948674,0.404632097353,0.00109242378802,0.00835536414658,-0.300544624843,,,,,"",,,0,-0.00077788962235,-0.00128012776938,0.000554973152474,0,-0.000908089726994,0.00112583805089,0.00157053713999,0.00336084980422,0.00106860516369,0.00105703079964,1.15743640463e-05,0.000781621826174,10.1812260145,"test",515.850693333,0.00355142813675,1.00157053714,1.00355142814,65.4,691.4,0.073763378652,1026317,0.753832803008,519.030257439,514.711612561,0.6879675275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:17:00.000+09:00",517.6,517.6,517.28,517.28,7,-0.00077788962235,-0.000869178915651,0.00405383240989,56.3669701091,517.343312209,516.83706029,0.506251918875,0.539015630448,-0.0327637115727,516.97536,515.986674,0.404494090399,0.00111451960874,0.00782236333769,-0.321349553315,,,,,"",,,0,-0.000438447262604,-0.000135323229199,0.000618620476338,0,-0.000159750364461,0.000618139257889,0.000589273732504,0.00250651046852,0.000978680635004,0.00104201908144,-6.33384464365e-05,0.000781963521495,8.19477059476,"test",515.87936,0.00271505337992,1.00058927373,1.00271505338,19,691.7,0.0101199942171,1026310,0.752927569756,518.997344551,514.953375449,0.575331930654,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:18:00.000+09:00",517.3,517.42,517.0532,517.0532,160,-0.000438447262604,-0.000361147629727,0.00314921521836,53.1229429449,517.298679561,516.853070639,0.445608922474,0.520334288853,-0.0747253663794,517.05652,516.020138,0.40180165537,0.00112129841689,0.00732447349785,-0.253546667588,,,,,"",,,0,-8.35503967482e-05,0.000827381012244,0.0018311461954,1,3.86637797711e-05,0.000709093721002,-6.42096148407e-06,0.002001980008,0.000861824126557,0.00100634574712,-0.000144521620559,0.000777099252785,11.3233316735,"test",515.905246667,0.00222512436295,0.999993579039,1.00222512436,44.8,699.65,0.228685771457,1026150,0.732866433217,518.950103389,515.162936611,0.499123355216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:19:00.000+09:00",517.05,517.6772,517,517.01,66,-8.35503967482e-05,-0.000946859903382,0.0027541263407,52.5031162841,517.254267321,516.864695036,0.389572285151,0.494181888112,-0.104609602962,517.12752,516.047938,0.421472965701,0.00112190554223,0.00684866429438,-0.299381620257,,,,,"",,,0,0,0.000693023345777,0.00189551459353,1,-6.18891827764e-06,0.00130972983051,-0.000227255358601,0.00186428804217,0.000753510154834,0.000955845898749,-0.000202335743916,0.000815212405371,10.4377462643,"test",515.93408,0.00208538269075,0.999772744641,1.00208538269,57.2,702.9,0.093896713615,1026084,0.72471190781,518.898336391,515.356703609,0.466817564881,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:20:00.000+09:00",517.03,517.1,517.01,517.01,114,0,-0.00108197924918,0.00292783307569,52.5031162841,517.216687733,516.875458367,0.34122936662,0.463591383814,-0.122362017194,517.202985,516.081938,0.397796325294,0.00112013584656,0.00621902383939,-0.276389053477,,,,,"",,,0,1.93419856482e-05,0.00102512523936,0.000715653468985,1,3.86839712965e-05,0.000174077870834,-0.000373132030551,0.00179828420967,0.000660005351192,0.000896677789238,-0.000236672438046,0.000769417081476,10.9842776316,"test",515.968606667,0.00201832692896,0.999626867969,1.00201832693,79.6,702.05,0.162381596752,1026084,0.734919165302,518.811233847,515.594736153,0.440001511461,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:21:00.000+09:00",517,517.02,517,517.02,86,1.93419856482e-05,-0.00128012776938,0.00314318975553,52.6514297608,517.186428082,516.886165154,0.300262927695,0.43092569259,-0.130662764895,517.283985,516.11455,0.370810873487,0.00111783179824,0.00535285549738,-0.29165051356,,,,,"",,,0,0.000367490619319,0.000793006073266,0.00121852152721,1,-1.93419856482e-05,3.86839712965e-05,-0.000510328963693,0.00175435860121,0.000580756890827,0.000833479735001,-0.000252722844174,0.000717207987094,10.7024513447,"test",515.995773333,0.00198495165968,0.999489671036,1.00198495166,86.6,706.15,0.121787155703,1026170,0.737024711464,518.668458211,515.899511789,0.404662293996,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:22:00.000+09:00",517.02,517.4822,517.02,517.21,119,0.000367490619319,-0.000135323229199,0.00347289589073,55.4949915604,517.190054531,516.910152921,0.279901610273,0.400720876127,-0.120819265853,517.373485,516.15175,0.377338668238,0.0011183812486,0.00421860901404,-0.277451741141,,,,,"",,,0,0.000523965120551,0.000251348581814,0.001450087972,1,0,0.000893969285521,-0.00031599029471,0.00205026913112,0.000541175944536,0.000774774030136,-0.0002335980856,0.000729565685578,11.0275887221,"test",516.02594,0.00229457457119,0.999684009705,1.00229457457,109,708.75,0.167901234568,1026289,0.737989417989,518.464783224,516.282186776,0.425096093604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:23:00.000+09:00",517.28,517.5,517.28,517.481,104,0.000523965120551,0.000827381012244,0.00401816029957,59.2537452809,517.234815372,516.952437889,0.282377482832,0.377052197468,-0.0946747146362,517.477035,516.200916,0.371100191935,0.00111995222692,0.00238028824075,-0.284381500447,,,,,"",,,0,-0.000217785773777,-0.000214500629009,0.00100293537347,0,0.000135341544053,0.000425359138454,7.66217577142e-06,0.00247981737406,0.000545677006173,0.000728630031765,-0.000182953025592,0.000717128149508,10.8933822896,"test",516.064456667,0.00274489613659,1.00000766218,1.00274489614,97.8,708.5,0.146788990826,1026393,0.753281580805,518.092907251,516.861162749,0.503219011732,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:24:00.000+09:00",517.3683,517.3683,517.3683,517.3683,3,-0.000217785773777,0.000693023345777,-0.000698626697313,57.0941809825,517.255351469,516.98324249,0.272108978621,0.356063553698,-0.0839545750772,517.45895,516.244282,0.352643035369,0.000531830135964,0.00234323745816,-0.611060710123,,,,,"",,,0,0.000331871898607,0.000834415251186,0.00114038683854,1,-0.000217785773777,0,-0.000175182978283,0.00217729869209,0.000525948301473,0.000688220661564,-0.000162272360091,0.00068160928176,7.34801136755,"test",516.095936667,0.00246536204402,0.999824817022,1.00246536204,85.2,216.1,0.0138824618232,1026390,0.189726978251,518.065214597,516.852685403,0.425238913507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:25:00.000+09:00",517.35,517.54,517.35,517.54,140,0.000331871898607,0.00102512523936,-0.000675819189403,59.5150695156,517.299143551,517.024483787,0.274659763315,0.339782795622,-0.0651230323064,517.44145,516.291682,0.341025675699,0.000532590896196,0.00222200228056,-0.0740153583581,,,,,"",,,0,-0.000212543957955,-0.00032847702593,0.000734242763844,0,-3.53713205853e-05,0.000367243219192,0.000190456330856,0.00241785417724,0.000530702483509,0.000656534365695,-0.000125831882186,0.000658935880704,11.1907430409,"test",516.12977,0.0027323167195,1.00019045633,1.00273231672,90.4,158.1,0.885515496521,1026530,-0.10752688172,518.016328041,516.866571959,0.585713832304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:26:00.000+09:00",517.4,517.43,517.4,517.43,60,-0.000212543957955,0.000793006073266,-0.000135265700483,57.2850583874,517.319275312,517.054522025,0.264753286785,0.324776893854,-0.0600236070698,517.43795,516.337882,0.326666698864,0.000508572654324,0.00221963456592,-0.563012821444,,,,,"",,,0,-0.00017393657113,-0.000444504570666,0.000618441141797,0,-0.000270510491943,5.79665339877e-05,-1.53641610553e-05,0.00211512274825,0.000511669765542,0.000627673103327,-0.000116003337784,0.000631325394476,10.3432510225,"test",516.163936667,0.00245283182996,0.999984635839,1.00245283183,85.2,102.45,0.585651537335,1026470,0.377257198633,518.01221158,516.86368842,0.493078067313,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:27:00.000+09:00",517.34,517.6,517.34,517.34,1085,-0.00017393657113,0.000251348581814,-0.000733987483582,55.45422333,517.322463726,517.075668542,0.24679518367,0.309180551818,-0.0623853681473,517.41895,516.382482,0.321904791802,0.000499827817486,0.00216714522933,4.12008617419,,,,,"",,,0,5.79889434413e-05,5.79889434413e-05,0.00120017783276,1,-0.00017393657113,0.00050248342771,-0.000152584283973,0.00185428056407,0.000477046398249,0.000597635117751,-0.000120588719502,0.000622230625511,13.2380373461,"test",516.196603333,0.0022150410508,0.999847415716,1.00221504105,278.4,148.65,7.29902455432,1025385,-0.15909855365,517.979611005,516.858288995,0.429592035685,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:28:00.000+09:00",517.6,517.8,517.37,517.37,1027,5.79889434413e-05,-0.000214500629009,-0.00100407422426,55.9594934243,517.329776999,517.097470872,0.232306126431,0.29380566674,-0.0614995403096,517.39295,516.421082,0.331768735245,0.000493389194959,0.00200016024019,2.81091443394,,,,,"",,,0,0.000831126659837,0.000135299688811,0.000347913485513,1,0.000502570843159,0.000831174855994,-4.43570017723e-05,0.00183748888857,0.00044901352307,0.000567883075439,-0.00011886955237,0.000641260094796,13.1831573778,"test",516.22977,0.00220876451972,0.999955642998,1.00220876452,463,191.4,5.3657262278,1026412,0.0997910135841,517.910384404,516.875515596,0.477823275915,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:29:00.000+09:00",517.0012,517.86,517.0012,517.8,134,0.000831126659837,0.000834415251186,5.79407845183e-05,62.5214290561,517.402118999,517.149510067,0.252608931996,0.285566319791,-0.0329573877955,517.39445,516.469082,0.369413825584,0.000527056351537,0.00201761757854,-0.196782778476,,,,,"",,,0,-0.000830436461954,-0.000753186558517,0.000366937041329,0,-0.000712836074763,0.00165993389644,0.000783831368891,0.00257695580701,0.000487850390104,0.000551499265723,-6.3648875619e-05,0.000713429558873,11.1474432795,"test",516.266103333,0.00297113573168,1.00078383137,1.00297113573,489.2,192.45,0.696284749286,1026546,0.163419069888,517.916402069,516.872497931,0.888493526834,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:30:00.000+09:00",517.4,517.9,517.37,517.37,98,-0.000830436461954,-0.00032847702593,-0.00109819924671,53.8764608114,517.397177614,517.165842654,0.231334959923,0.274720047818,-0.0433850878946,517.36601,516.508682,0.380884266614,0.000551328429774,0.00177173355948,-0.287990910233,,,,,"",,,0,-0.00032858495854,-0.000331097667047,0.0012176971993,0,-0.000772499034376,0.00102356122055,7.71214173878e-06,0.00166757700309,0.000447136401266,0.000530993385425,-8.38569841596e-05,0.000736193182083,10.8337454873,"test",516.300436667,0.00207159099117,1.00000771214,1.00207159099,480.8,183.55,0.533914464724,1026448,0.0694633614819,517.824327361,516.907692639,0.504352878963,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:31:00.000+09:00",517.37,517.9,517.0225,517.2,171,-0.00032858495854,-0.000444504570666,-0.000222301692392,50.8810543812,517.366842597,517.168372828,0.198469768585,0.259469991971,-0.0610002233862,517.36026,516.548672,0.416356818999,0.0004896063751,0.00179212912094,-0.047319931925,,,,,"",,,0,0.000328692962104,0.00148878576953,0.00237587006961,1,0,0.00169607824188,-0.000309764804897,0.00126092280419,0.000383738918377,0.000501682119047,-0.000117943200669,0.000805020918404,11.3901045103,"test",516.330613333,0.00168377904431,0.999690235195,1.00168377904,503,185.05,0.924074574439,1026277,0.0607943798973,517.823848194,516.896671806,0.3271526302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:32:00.000+09:00",517.4,517.883,517.37,517.37,209,0.000328692962104,5.79889434413e-05,-0.000695343132521,53.6558819701,517.367328351,517.183308174,0.184020176869,0.244380028951,-0.0603598520819,517.34226,516.586972,0.435402760499,0.000460279590875,0.00166860356799,0.0857727101127,,,,,"",,,0,0.000135299688811,0.000444556120378,0.00154628215784,1,0.000386697602475,0.000991879350348,5.36202087953e-05,0.0015157718689,0.000355683895217,0.000472350598122,-0.000116666702905,0.00084156940004,11.5911017859,"test",516.36428,0.00194769475534,1.00005362021,1.00194769476,327.8,183.55,1.13865431762,1026486,0.0531190411332,517.77387957,516.91064043,0.532134780138,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:33:00.000+09:00",517.3,517.44,517.0564,517.44,145,0.000135299688811,0.000135299688811,0.000386667697781,54.7884649295,517.378508605,517.202322384,0.176186221229,0.230741267406,-0.0545550461769,517.35226,516.625772,0.43170256332,0.000410865575881,0.00166596829217,-0.150092569821,,,,,"",,,0,-5.79777365494e-05,0.00108225108225,0.00202922077922,1,-0.000135299688811,0.000741442294683,0.000169594310847,0.00157604990717,0.000340495943934,0.00044592854709,-0.000105432603156,0.000834304582793,11.2256406469,"test",516.404568333,0.00200507844074,1.00016959431,1.00200507844,151.4,189.25,0.766182298547,1026631,0.0980184940555,517.783206231,516.921313769,0.601799242905,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:34:00.000+09:00",517.41,517.41,517.41,517.41,50,-5.79777365494e-05,-0.000753186558517,-0.000173913043478,54.1773803825,517.383353435,517.217705911,0.165647524119,0.217722518749,-0.0520749946299,517.34776,516.667772,0.403009523083,0.000395787162934,0.00164894270778,-0.482216190387,,,,,"",,,0,-0.000408380201388,0.0011209678978,0.00278309271178,1,-5.79777365494e-05,0,0.000120305923427,0.00143656724925,0.000320147511874,0.000420793024389,-0.000100645512514,0.000778897823937,10.1608972557,"test",516.441401667,0.0018755241741,1.00012030592,1.00187552417,134.6,191.55,0.261028452101,1026581,0.0827460193161,517.774298408,516.921221592,0.572959432041,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:35:00.000+09:00",517.1512,517.9,517.1512,517.1987,309,-0.000408380201388,-0.000331097667047,-0.000717390884325,49.9514423205,517.354945214,517.216298065,0.138647148615,0.201907444722,-0.0632602961069,517.329195,516.708224,0.427708842863,0.000403564076469,0.0016178319164,0.350563875574,,,,,"",,,0,0.00149130305239,0.000350542257743,0.0031154370651,1,-0.000500183606811,0.00144720821012,-0.000252247507509,0.000949232036996,0.000268073273609,0.00039038660523,-0.000122313331621,0.000826971999085,11.9817746675,"test",516.475213333,0.00140081585329,0.999747752492,1.00140081585,176.8,206.9,1.49347510875,1026272,0.00144997583374,517.747670841,516.910719159,0.344082994684,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:36:00.000+09:00",517.79,518.04,517.5027,517.97,1074,0.00149130305239,0.00148878576953,0.000554973152474,61.6964368508,517.449569027,517.272127838,0.177441188906,0.197014193559,-0.0195730046531,517.34356,516.755048,0.457251068373,0.000521725024919,0.00185977525969,2.36945363312,,,,,"",,,0,-0.00071432708458,-0.000617796397475,0.00169894009306,0,0.00114327433538,0.00103886572027,0.00121087812517,0.00235111781627,0.000342570397717,0.000380358309475,-3.77879117577e-05,0.000882775196194,13.2290643982,"test",516.522713333,0.00280198068605,1.00121087813,1.00280198069,357.4,258.05,4.16198411161,1027346,0.199379965123,517.824631377,516.862488623,1.1510884145,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:37:00.000+09:00",517.94,517.94,517.59,517.6,273,-0.00071432708458,0.000444556120378,0.000618620476338,55.0254794963,517.472712254,517.296414665,0.17629758869,0.192870872585,-0.016573283895,517.35956,516.800048,0.451733134918,0.000516978965985,0.00190465853454,0.00485992018349,,,,,"",,,0,0.000772797527048,0.000695517774343,0.00301391035549,1,-5.79184122632e-05,0.000675714809738,0.000464744480608,0.00154789459308,0.000340605851411,0.000372625333433,-3.20194820228e-05,0.000872745623875,11.8586816152,"test",516.564213333,0.00200514600108,1.00046474448,1.002005146,370.2,271.35,1.00608070757,1027073,0.140593329648,517.852256651,516.866863349,0.744004094268,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:38:00.000+09:00",517.91,518,517.754,518,95,0.000772797527048,0.00108225108225,0.0018311461954,60.0540422095,517.553833446,517.348532097,0.205301348194,0.195356967707,0.0099443804873,517.4069,516.852048,0.448037910995,0.000529232352344,0.00210673747426,-0.507817501919,,,,,"",,,0,-1.9305019305e-05,0,0.0022972972973,0,0.000598918083462,0.000475270479134,0.00114629317854,0.00222104566373,0.000396334649024,0.000377137003295,1.91976457284e-05,0.000864938052114,10.8038724547,"test",516.60688,0.00269667333892,1.00114629318,1.00269667334,360.2,268.1,0.35434539351,1027168,0.189854531891,517.951920253,516.861879747,1.04410822067,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:39:00.000+09:00",518,518,517.42,517.99,181,-1.9305019305e-05,0.0011209678978,0.00189551459353,59.8738073068,517.620935992,517.396048238,0.224887754094,0.201263124984,0.0236246291097,517.4559,516.905048,0.457463774495,0.000528353634463,0.00219982323997,-0.274400798653,,,,,"",,,0,-0.00117762891176,-6.11980926273e-05,0.00296183324002,0,0,0.00111969111969,0.00103216525312,0.00209893868167,0.000434154624788,0.000388546352216,4.56082725723e-05,0.000883151749059,11.4484636342,"test",516.650046667,0.00259354149289,1.00103216525,1.00259354149,386.4,273.85,0.660945773234,1026987,0.164871279898,518.025055757,516.886744243,0.969203722536,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:40:00.000+09:00",517.45,517.45,517.38,517.38,7,-0.00117762891176,0.000350542257743,0.000715653468985,50.0133488955,517.583868917,517.39485948,0.189009436732,0.198812387334,-0.0098029506015,517.4744,516.944648,0.468359219174,0.000596823667555,0.0020595232971,-0.765317213627,,,,,"",,,0,0.000521860141482,0.00104372028296,0.00455216668599,1,-0.00104249116778,0.000135137743972,-0.000182424483221,0.000842163666235,0.000365320338499,0.000384267631787,-1.89472932883e-05,0.000905251882899,8.19496384161,"test",516.683213333,0.0013485761656,0.999817575517,1.00134857617,326,268.5,0.0260707635009,1026980,0.166852886406,518.007275291,516.941524709,0.411423928305,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:41:00.000+09:00",518,518,517.65,517.65,51,0.000521860141482,-0.000617796397475,0.00121852152721,53.651762498,517.594042929,517.413758778,0.180284151771,0.195106740221,-0.0148225884502,517.5059,516.989648,0.479190703519,0.000606101387383,0.00191237071215,-0.629547059205,,,,,"",,,0,0.000598860233749,0.000193180720564,0.00416169226311,1,0.00119834551007,0.000676485368588,0.000278450931671,0.00127730217144,0.000348274223455,0.000376908606629,-2.86343831743e-05,0.000925704053934,10.1811628488,"test",516.724038333,0.0017919848855,1.00027845093,1.00179198489,121.4,266.75,0.191190253046,1027031,0.161387066542,518.000731563,517.011068437,0.645605101512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:42:00.000+09:00",517.68,517.96,517.25,517.96,235,0.000598860233749,0.000695517774343,0.001450087972,57.4786660608,517.650344017,517.45422109,0.196122926782,0.195309977533,0.000812949248074,517.5434,517.045848,0.495677081839,0.000613996087102,0.00198166743148,-0.110073696445,,,,,"",,,0,7.72260406208e-05,1.73758591404e-06,0.00335933276701,1,5.79542161692e-05,0.00137158311601,0.000804956647114,0.00176802889635,0.000378644927758,0.000377075406467,1.56952129136e-06,0.000956979461424,11.7094917488,"test",516.765788333,0.00231093407038,1.00080495665,1.00231093407,113.8,272.55,0.862227114291,1027266,0.179233168226,518.05619945,517.03060055,0.906201683657,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:43:00.000+09:00",518,518,518,518,10,7.72260406208e-05,0,0.00100293537347,57.9610020095,517.704137245,517.494649158,0.209488087524,0.198145599532,0.0113424879927,517.56935,517.099048,0.46312871885,0.000605234435445,0.00212070377005,-0.74943341597,,,,,"",,,0,-8.05019305019e-05,-0.000868725868726,0.0034250965251,0,7.72260406208e-05,0,0.000832062408642,0.00174231997426,0.000404417157383,0.000382520462416,2.18966949665e-05,0.000894070885812,8.55275336681,"test",516.807455,0.00230752282782,1.00083206241,1.00230752283,96.8,267.85,0.0373343289154,1027276,0.164831062162,518.118155636,517.020544364,0.892352020302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:45:00.000+09:00",517.62,517.9583,517.25,517.9583,68,-8.05019305019e-05,-6.11980926273e-05,0.00114038683854,57.2321430342,517.743239208,517.528993665,0.214245542949,0.201365588215,0.0128799547341,517.59885,517.151214,0.483619524647,0.000602929083862,0.00218539245638,-0.594133021129,,,,,"",,,0,-7.39441765872e-05,6.1201838063e-05,0.00471408605673,1,-0.000733590733591,0.00136737451737,0.000694456720683,0.00156063831651,0.000413634732659,0.000388767953357,2.48667793027e-05,0.000933703590901,10.4694308339,"test",516.851593333,0.00214124650275,1.00069445672,1.0021412465,74.2,271.1,0.250829952047,1027208,0.150866838805,518.164428311,517.033271689,0.817772086498,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:46:00.000+09:00",517.3,517.92,517.3,517.92,8,-7.39441765872e-05,0.00104372028296,0.000734242763844,56.5290277482,517.770433176,517.557957097,0.212476078761,0.203587686324,0.00888839243689,517.61785,517.198214,0.496096701458,0.000600165195521,0.00224758661361,-0.742264595779,,,,,"",,,0,-0.000328236021007,0.000154464009886,0.00469184430028,1,-0.00127095173492,0.00119700755833,0.000583731801367,0.00139556939769,0.000410248839128,0.000393087129913,1.71617092155e-05,0.000957863572478,8.32950365275,"test",516.897325,0.00197848770063,1.0005837318,1.0019784877,74.4,264.5,0.0302457466919,1027200,0.126654064272,518.199545475,517.036154525,0.759714930598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:50:00.000+09:00",517.75,517.75,517.75,517.75,1,-0.000328236021007,0.000193180720564,0.000618441141797,53.3935061091,517.76728961,517.572182497,0.195107113044,0.201891571668,-0.00678445862415,517.63385,517.249964,0.472804079925,0.000603091753697,0.0022322252659,-0.749690441025,,,,,"",,,0,0.000407339449541,0.00131105746016,0.00479401255432,1,-0.000328236021007,0,0.000224386407496,0.000966720221947,0.000376836529298,0.000389940263966,-1.31037346676e-05,0.000913189917769,6.25142207154,"test",516.932678333,0.00158109885663,1.00022438641,1.00158109886,64.4,261.55,0.00382336073409,1027199,0.139361498757,518.211587679,517.056112321,0.600521399396,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:51:00.000+09:00",517.8837,517.9609,517.8837,517.9609,2,0.000407339449541,1.73758591404e-06,0.00120017783276,56.6090179105,517.797075824,517.600976386,0.196099437761,0.200733144887,-0.00463370712581,517.664895,517.305352,0.454096645645,0.000606507268706,0.00223298600404,-0.695097878621,,,,,"",,,0,-0.000793303123846,0.000403698425885,0.00393678364525,1,0.000258232737808,0.000149106711734,0.000571808138545,0.00126723606757,0.000378598920809,0.000387544976632,-8.94605582354e-06,0.000876700626717,6.94401179555,"test",516.976193333,0.0019047427703,1.00057180814,1.00190474277,17.8,207.4,0.00964320154291,1027201,0.437801350048,518.242864233,517.086925767,0.756073319542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:52:00.000+09:00",517.72,517.72,517.55,517.55,20,-0.000793303123846,-0.000868725868726,0.000347913485513,49.4505649249,517.759064159,517.597200358,0.16186380114,0.192959276138,-0.0310954749974,517.673895,517.347752,0.451011170956,0.000634396510634,0.00218197618953,-0.595573273664,,,,,"",,,0,0.000850159404888,0.00181624963772,0.00473384214086,1,-0.0004650930215,0.000328210102346,-0.000239330206133,0.00039093240324,0.00031275007466,0.00037283214402,-6.00820693602e-05,0.000871434974313,9.24493501674,"test",517.012026667,0.00104054317034,0.999760669794,1.00104054317,19.8,157.05,0.127347978351,1027181,0.244826488379,518.238671056,517.109118944,0.39031493227,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:53:00.000+09:00",517.8,517.99,517.8,517.99,85,0.000850159404888,6.1201838063e-05,0.000366937041329,55.8838446124,517.79459275,517.626296627,0.168296122293,0.188026645369,-0.0197305230755,517.683395,517.395752,0.450224658745,0.000635629227866,0.00223746877971,-0.301812027674,,,,,"",,,0,1.93053919959e-05,0.00166026371165,0.0037411919149,1,0.000483045116414,0.000367114288475,0.000592263539765,0.00114853668145,0.000324902261227,0.000362992809453,-3.80905482257e-05,0.000869176352332,10.6926299055,"test",517.056193333,0.00180600615312,1.00059226354,1.00180600615,23.2,154.6,0.549805950841,1027266,0.232858990944,518.262545217,517.104244783,0.764702482169,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:54:00.000+09:00",517.9,518,517.89,518,227,1.93053919959e-05,0.000154464009886,0.0012176971993,56.020836578,517.826193865,517.653978359,0.172215506418,0.184864417579,-0.0126489111602,517.714895,517.445738,0.425922897406,0.000605128796492,0.00222541253767,0.285822221655,,,,,"",,,0,0.000827799227799,0.00156370656371,0.00370656370656,1,-0.000173748527964,0.000212359311956,0.000550698855207,0.00107114999563,0.000332462367603,0.000356881115017,-2.44187474135e-05,0.000822244975687,11.6749337641,"test",517.099526667,0.00174139268535,1.00055069886,1.00174139269,67,161.05,1.40950015523,1027493,0.324433405775,518.290959609,517.138830391,0.747459222002,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:55:00.000+09:00",518.02,518.4288,518.02,518.4288,378,0.000827799227799,0.00131105746016,0.00237587006961,61.5363660816,517.918902501,517.711372554,0.207529946899,0.189397523443,0.0181324234564,517.776335,517.506314,0.426128404734,0.000620196940158,0.00233574974724,0.877116412819,,,,,"",,,0,-0.000499200661692,0.000812454863619,0.0030114067737,1,3.86100386101e-05,0.000789189189189,0.00126012904781,0.00178255989356,0.000400305590467,0.000365329864858,3.49757256085e-05,0.00082196128906,12.1857019976,"test",517.150006667,0.00247277060205,1.00126012905,1.0024727706,142.4,171.4,2.20536756126,1027871,0.464994165694,518.381032972,517.171637028,1.03949660031,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:56:00.000+09:00",518.38,518.8349,517.9832,518.17,583,-0.000499200661692,0.000403698425885,0.00154628215784,56.8983317407,517.957532886,517.745344958,0.212187927938,0.193955604342,0.018232323596,517.816335,517.561314,0.456526375824,0.000632319945614,0.00230849900839,1.55878840465,,,,,"",,,0,0.000617557944304,0.00191056989019,0.00378254240886,1,-9.41305729929e-05,0.00164284854545,0.000682993131146,0.00117606548931,0.000409494814323,0.000374308825948,3.51859883745e-05,0.000881035906796,12.6184938703,"test",517.20034,0.0018748247536,1.00068299313,1.00187482475,258.6,190.1,3.06680694371,1027288,0.210941609679,518.414024248,517.218645752,0.795860266201,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:57:00.000+09:00",518.17,518.6063,518.17,518.49,37,0.000617557944304,0.00181624963772,0.00202922077922,60.8295821484,518.039450903,517.800504591,0.238946312764,0.202953746026,0.0359925667376,517.868835,517.622914,0.455081634694,0.000643168120299,0.00246879049807,-0.58124066187,,,,,"",,,0,0.0006943239021,0.00135007425408,0.00268086173311,1,0,0.000842001659687,0.00119946395307,0.0016751306338,0.000460850378529,0.000391432324685,6.9418053844e-05,0.000877705712153,9.86189077879,"test",517.25284,0.00239178967099,1.00119946395,1.00239178967,262,184.7,0.20032485111,1027325,0.18787222523,518.50808983,517.22958017,0.985850846398,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:58:00.000+09:00",518.49,518.85,518.2502,518.85,726,0.0006943239021,0.00166026371165,0.00278309271178,64.7273172965,518.164150764,517.878244991,0.285905773094,0.21954415144,0.0663616216547,517.940835,517.645314,0.465418660787,0.000654633797364,0.00283321077611,1.8268478153,,,,,"",,,0,-7.70935723235e-05,0.00129941216151,0.00177488676882,1,0,0.001156820768,0.00175534527993,0.00232724216257,0.000551037434893,0.00042313607293,0.000127901361963,0.000897019679652,12.8391674936,"test",517.311173333,0.00297466350234,1.00175534528,1.0029746635,390.2,218.5,3.32265446224,1028051,0.336384439359,518.674552778,517.207117222,1.1195604276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T19:59:00.000+09:00",518.52,518.81,518.52,518.81,251,-7.70935723235e-05,0.00156370656371,0.0031154370651,63.9656884692,518.263512185,517.947263881,0.316248304429,0.238884982038,0.0773633223916,518.0214,517.663714,0.455745899303,0.000644684776879,0.00287189625335,0.127731894958,,,,,"",,,0,7.70995162007e-05,0.00178331180972,0.00181183863071,1,-0.000636021971668,0.000558928399345,0.00152233093073,0.00221434489032,0.000609564781769,0.000460447913567,0.000149116868202,0.000878444708665,11.7769983458,"test",517.365173333,0.0027926631732,1.00152233093,1.00279266317,395,215.6,1.16419294991,1027800,0.354359925788,518.765251859,517.277548141,1.03007866456,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:00:00.000+09:00",518.6,518.85,518.28,518.85,1202,7.70995162007e-05,0.000812454863619,0.00169894009306,64.4165964636,518.35374108,518.014133223,0.339607856849,0.259029557,0.0805782998493,518.0654,517.690714,0.463906906495,0.000567223652272,0.00318898004878,3.29285757546,,,,,"",,,0,0.000597475185506,0.00183925990171,0.00198515948733,1,-0.000404772460053,0.00109866810586,0.00151448060419,0.00223934092046,0.00065453957184,0.000499237847162,0.000155301724678,0.00089410601618,13.3433585426,"test",517.426631667,0.00275086021133,1.0015144806,1.00275086021,559.8,222,5.41441441441,1029002,0.372972972973,518.891450112,517.239349888,0.974910655138,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:01:00.000+09:00",518.85,519.2,518,519.16,4372,0.000597475185506,0.00191056989019,0.00301391035549,67.7814353941,518.477780914,518.099012243,0.378768670206,0.282977379641,0.0957912905645,518.1434,517.719514,0.516484984603,0.00054646206617,0.00356774383108,4.14108146812,,,,,"",,,0,5.77856537485e-05,0.00104014176747,0.0012327606133,1,0,0.0023128071697,0.00196200511287,0.00278236759683,0.000729579840908,0.000545067762619,0.000184512078289,0.000994847416216,14.6351884107,"test",517.492773333,0.00322173903208,1.00196200511,1.00322173903,1317.6,426.95,10.2400749502,1033374,0.73790842019,519.067701459,517.219098541,1.04992880817,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:02:00.000+09:00",518.99,519.21,518.28,519.19,305,5.77856537485e-05,0.00135007425408,0.0022972972973,68.0958539462,518.587353081,518.179826151,0.407526929443,0.307887289601,0.0996396398412,518.2029,517.745514,0.546021771417,0.00052765427419,0.00396445891802,-0.139406514371,,,,,"",,,0,0.000643694986421,0.00112521427608,0.00107860320884,1,-0.000327452037907,0.0017913552662,0.00190485232715,0.00278995367597,0.000784928310335,0.00059301467594,0.000191913634394,0.00105168006205,11.9725879964,"test",517.55544,0.00315823170557,1.00190485233,1.00315823171,1371.2,437.45,0.697222539719,1033679,0.744199337067,519.230097054,517.175702946,0.980482296964,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:03:00.000+09:00",519.19,519.56,518.8,519.5242,697,0.000643694986421,0.00129941216151,0.00296183324002,71.4396196321,518.731483376,518.279409399,0.452073976657,0.336724627013,0.115349349645,518.27961,517.780598,0.561305930601,0.00053888975196,0.00451954852314,0.246106823655,,,,,"",,,0,0.000406140849647,0.00168577325176,1.11640612699e-05,1,0,0.00146381864057,0.00240138715856,0.00336745333204,0.000870169236885,0.000648140408113,0.000222028828772,0.00108042306903,12.7997015651,"test",517.62101,0.00367680206798,1.00240138716,1.00367680207,1365.4,463.25,1.50458715596,1034376,0.797517539126,519.450804923,517.108415077,1.03133341666,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:04:00.000+09:00",519.73,519.9,519.38,519.7352,1145,0.000406140849647,0.00178331180972,0.00455216668599,73.3394650445,518.885901318,518.38724574,0.498655578018,0.369110817214,0.129544760804,518.39737,517.816526,0.558355506987,0.000446759443066,0.00484659537404,0.654411265141,,,,,"",,,0,0.000132952318796,0.00118291006651,-6.34938714938e-06,1,0.000396131691267,0.00100091583799,0.00258070367911,0.00370531627258,0.00095944161184,0.000710190145316,0.000249251466524,0.00107430766088,13.2964810475,"test",517.691585,0.00394755305903,1.00258070368,1.00394755306,1544.2,520.15,2.20128808997,1035521,0.821013169278,519.653601148,517.141138852,1.03247764254,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:05:00.000+09:00",519.7412,519.9,519.21,519.8043,1144,0.000132952318796,0.00183925990171,0.00416169226311,73.9505933349,519.027193423,518.492212722,0.534980700701,0.402284793911,0.13269590679,518.505085,517.866312,0.567758685059,0.00044194960755,0.00519781840393,0.594348912027,,,,,"",,,0,-0.00020065243785,0.000823002041345,-0.00020065243785,1,1.1544340272e-05,0.00132759913125,0.00250569384483,0.00374225539506,0.00102919637391,0.000773915863934,0.000255280509973,0.00109225469097,13.2957402482,"test",517.76499,0.00393867882029,1.00250569384,1.00393867882,1532.6,574.8,1.99025748086,1036665,0.838030619346,519.852632637,517.157537363,0.982066445981,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:06:00.000+09:00",519.84,519.99,519.38,519.7,949,-0.00020065243785,0.00104014176747,0.00335933276701,71.2941039284,519.130702127,518.581678447,0.549023680574,0.431632571244,0.11739110933,518.592085,517.905712,0.570775921841,0.000440924520244,0.00547004702268,0.353464857897,,,,,"",,,0,0.000142774677699,0.000577256109294,0,1,6.86796934923e-05,0.00117351857228,0.00213639010707,0.00346450706842,0.00105642424586,0.000830541795736,0.000225882450125,0.0010982796264,13.1086625482,"test",517.836323333,0.00359896859817,1.00213639011,1.0035989686,848,610.5,1.55446355446,1035716,0.692055692056,520.010446545,517.173723455,0.890561561576,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:07:00.000+09:00",519.64,519.99,519.38,519.7742,650,0.000142774677699,0.00112521427608,0.0034250965251,72.0629704188,519.2297018,518.670013377,0.55968842343,0.457243741681,0.102444681749,518.680795,517.956396,0.573577641709,0.000440482514794,0.00570579251353,0.00791387054472,,,,,"",,,0,0.00120398434551,0.000434419407504,0.00024106621683,1,-0.000115451221859,0.0011737540889,0.00210804990379,0.00350956955844,0.0010767914672,0.000879696879301,0.000197094587898,0.00110351310571,12.7303698093,"test",517.90906,0.00360128861233,1.0021080499,1.00360128861,917,642.5,1.01167315175,1036366,0.707392996109,520.160537499,517.201052501,0.869457862128,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:08:00.000+09:00",519.89,520.5,519.5521,520.4,881,0.00120398434551,0.00168577325176,0.00471408605673,77.5294716093,519.409747677,518.798160534,0.611587143065,0.488112421958,0.123474721107,518.80288,518.014396,0.600314953016,0.00048998037914,0.00623604038737,0.210570441671,,,,,"",,,0,-9.60799385088e-05,-0.0009071867794,-0.000743658724058,0,0.000222789049553,0.00182367651184,0.00307847173092,0.0046052851396,0.00117522510197,0.000937956229742,0.000237268872227,0.00115356447543,13.0356575537,"test",517.95356,0.00472328059682,1.00307847173,1.0047232806,953.8,683.15,1.28961428676,1037247,0.734758105833,520.420517856,517.185242144,0.993658081041,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:09:00.000+09:00",520.333,520.4,520,520.35,237,-9.60799385088e-05,0.00118291006651,0.00469184430028,76.2457699497,519.55440188,518.913111605,0.641290275052,0.518747992577,0.122542282475,518.92438,518.069996,0.586006742086,0.000490702127565,0.00654126374176,-0.490638050075,,,,,"",,,0,-0.00022657826463,-0.000826366868454,-0.000672624195253,0,-0.000128747117602,0.000768639508071,0.00274725962962,0.00440095743356,0.0012324210148,0.000996921288703,0.000235499726098,0.00112617803802,11.722569912,"test",517.99456,0.00454722922187,1.00274725963,1.00454722922,772.2,694.6,0.3412035704,1037010,0.706161819752,520.621590616,517.227169384,0.919989124132,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:10:00.000+09:00",520.05,520.3488,520.05,520.2321,325,-0.00022657826463,0.000823002041345,0.00479401255432,73.1692865021,519.65866313,519.010814449,0.647848680169,0.544568130095,0.103280550074,519.048485,518.120984,0.56557768908,0.000485347243428,0.00654490171274,-0.417875669663,,,,,"",,,0,-0.000446147017841,-0.000465369207321,-0.000446147017841,0,-0.000576535024503,0.000574228884405,0.00228035536988,0.00407456185947,0.00124530700848,0.00104677917817,0.000198527830316,0.00108716415054,12.038106155,"test",518.040095,0.00423134236357,1.00228035537,1.00423134236,608.4,710.8,0.457231288689,1036685,0.667276308385,520.747045659,517.349924341,0.848417053452,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:11:00.000+09:00",520.25,520.25,520,520,618,-0.000446147017841,0.000577256109294,0.00393678364525,67.4033931288,519.711176494,519.084087453,0.627089041099,0.561072312296,0.0660167288033,519.15044,518.175384,0.543036425574,0.000505785199829,0.0064325923872,-0.135936155464,,,,,"",,,0,0,0.00025,5.76923076923e-05,1,3.44077191701e-05,0.000480554737011,0.00163644280066,0.00352123249452,0.00120594046365,0.00107898521595,0.000126955247699,0.00104430081841,12.6803203808,"test",518.078095,0.00370968203162,1.0016364428,1.00370968203,542.2,741.6,0.833333333333,1036067,0.597761596548,520.820181584,517.480698416,0.754398647102,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:12:00.000+09:00",520,520.152,519.9067,520,195,0,0.000434419407504,0.00473384214086,67.4033931288,519.75561088,519.151932827,0.603678052756,0.569593460388,0.0340845923679,519.27294,518.23432,0.521769538033,0.000455173064245,0.0059169477759,-0.614947496984,,,,,"",,,0,-0.000138653846154,-0.000230769230769,-0.000153846153846,0,0,0.000471730769231,0.00140014998663,0.00340710742585,0.00116091933222,0.00109537203921,6.55472930151e-05,0.00100340295776,11.526838232,"test",518.113261667,0.00364155576189,1.00140014999,1.00364155576,451.2,750.35,0.259878723262,1036067,0.592123675618,520.809195434,517.736684566,0.736633825354,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:13:00.000+09:00",520.015,520.15,519.89,519.9279,523,-0.000138653846154,-0.0009071867794,0.0037411919149,65.5426297916,519.782116898,519.209411877,0.572705021401,0.57021577259,0.00248924881059,519.369835,518.292678,0.503071713888,0.000439230049994,0.00555257563308,-0.279451223893,,,,,"",,,0,-1.51944144564e-05,-0.000301964945524,0.000138673073709,0,2.8846153846e-05,0.0005,0.00107450406703,0.0031550165947,0.00110150853878,0.00109672085801,4.78768077379e-06,0.000967579762286,12.5132752897,"test",518.149226667,0.00343274339089,1.00107450407,1.00343274339,379.6,772.25,0.677241825834,1035544,0.535966332146,520.811755145,517.927914855,0.693514530559,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:14:00.000+09:00",519.91,520,519.89,519.92,31,-1.51944144564e-05,-0.000826366868454,0.00370656370656,65.3298171936,519.803329683,519.262048034,0.541281649013,0.564428947875,-0.0231472988618,519.465835,518.350878,0.474995162896,0.000439951713758,0.00506039128135,-0.813704863138,,,,,"",,,0,0.000134636097861,-0.00032697338052,-3.84674565317e-05,0,-3.4427850477e-05,0.000211567796227,0.000874292339168,0.00302714255266,0.00104108641524,0.00108560730088,-4.45208856397e-05,0.000913592789075,9.68772420043,"test",518.182246667,0.00335355629127,1.00087429234,1.00335355629,338.4,762.45,0.0406584038298,1035513,0.525936126959,520.780185191,518.151484809,0.67277168712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:15:00.000+09:00",519.89,520.1,519.6,519.99,331,0.000134636097861,-0.000465369207321,0.0030114067737,66.3717352418,519.832048193,519.315970402,0.516077791456,0.554758716591,-0.0386809251354,519.543895,518.410278,0.476781222689,0.000414524423903,0.00478179923142,-0.476790524737,,,,,"",,,0,0.000269235946845,-0.000211542529664,6.38473816803e-05,0,-5.77011847976e-05,0.000961686413294,0.000858647371845,0.00304724282492,0.000992476377345,0.00106686420237,-7.43878250263e-05,0.000916904599491,12.055933766,"test",518.22683,0.00340231323029,1.00085864737,1.00340231323,339.6,760.1,0.435469017235,1035844,0.524470464413,520.786072299,518.301717701,0.679565751361,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:16:00.000+09:00",519.78,520.13,519.78,520.13,712,0.000269235946845,0.00025,0.00378254240886,68.416097695,519.877886933,519.376268891,0.501618042185,0.54413058171,-0.0425125395253,519.641895,518.468678,0.467725421068,0.000387244287293,0.00420872480222,-0.0606687157852,,,,,"",,,0,-0.000480649068502,-0.000634456770423,-0.00499875031242,0,-0.000403853920268,0.000673089867113,0.000939310330242,0.00320428614205,0.000964408978879,0.00104614342897,-8.17344500899e-05,0.000899247151805,12.822159392,"test",518.26683,0.0035950014397,1.00093931033,1.00359500144,358.4,766.55,0.928836996934,1036556,0.604526775814,520.735409866,518.548380134,0.723181693834,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:17:00.000+09:00",520.0973,520.0973,519.79,519.88,274,-0.000480649068502,-0.000230769230769,0.00268086173311,61.2548222492,519.87821202,519.413582306,0.464629713927,0.528230408153,-0.063600694226,519.711395,518.516658,0.458602176706,0.000400207889449,0.00369600155582,-0.566120032693,,,,,"",,,0,-0.000209856120643,-0.000250057705624,-0.000134646456875,0,-6.286889816e-05,0.000590813835003,0.00032442044108,0.00262931186292,0.000893724924843,0.00101606218388,-0.000122337259033,0.00088213083155,11.8667331422,"test",518.31083,0.00302746905752,1.00032442044,1.00302746906,374.2,778.4,0.352004110997,1036282,0.575346865365,520.671822062,518.750967938,0.587776056417,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:18:00.000+09:00",519.99,519.99,519.75,519.7709,266,-0.000209856120643,-0.000301964945524,0.00177488676882,58.382808673,519.861702479,519.440050284,0.421652195049,0.506914765532,-0.0852625704838,519.75744,518.56471,0.442987735513,0.000385138853147,0.00336832360468,-0.545023456215,,,,,"",,,0,-4.02100233006e-05,-0.000463473426465,-0.00431132254614,0,0.000211587289374,0.000461644994999,2.58966951971e-05,0.00232601636158,0.000811227013764,0.000975265767153,-0.000164038753389,0.000852274984061,11.8368916791,"test",518.348678333,0.00274375478537,1.0000258967,1.00274375479,322.8,755.4,0.352131321154,1036016,0.527204130262,520.632795627,518.882084373,0.507688303808,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:19:00.000+09:00",519.79,519.79,519.75,519.75,23,-4.02100233006e-05,-0.00032697338052,0.00181183863071,57.8234933097,519.844517482,519.463009522,0.381507960086,0.481833404443,-0.100325444357,519.80444,518.60891,0.414202897262,0.000384428001244,0.00292492083579,-0.796079669488,,,,,"",,,0,0.00025012025012,-3.48244348244e-05,-0.00427128427128,0,3.67469590929e-05,7.69569823935e-05,-0.000104731694866,0.00220029000273,0.000734022049227,0.000927048397197,-0.000193026347969,0.00079692717126,9.38892579143,"test",518.385011667,0.00263315547829,0.999895268305,1.00263315548,321.2,744,0.0309139784946,1035993,0.55060483871,520.564633419,519.044246581,0.464193323257,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:20:00.000+09:00",519.79,519.8985,519.75,519.88,143,0.00025012025012,-0.000211542529664,0.00198515948733,60.3668765997,519.849976331,519.493897705,0.356078625456,0.456682448646,-0.100603823189,519.85594,518.65791,0.395224118886,0.000385970826657,0.00239096501674,-0.603368803131,,,,,"",,,0,-0.000153881665,-0.000346233746249,-0.00452027390936,0,7.69600769599e-05,0.000285714285714,4.62820526783e-05,0.00235625443368,0.00068492464695,0.000878438194671,-0.000193513547722,0.000760221818278,11.2164560971,"test",518.421633333,0.00281308991156,1.00004628205,1.00281308991,283.6,691.05,0.20693148108,1036136,0.516171044063,520.477418683,519.234461317,0.519357059745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:21:00.000+09:00",519.8937,519.8937,519.75,519.8,91,-0.000153881665,-0.000634456770423,0.0012327606133,58.0470646115,519.842287665,519.516571949,0.325715715129,0.430489101942,-0.104773386814,519.88794,518.70711,0.377258110394,0.000371959234169,0.00205696383928,-1.11542386748,,,,,"",,,0,-9.61908426317e-05,-0.000192381685263,-1.92381685263e-05,0,2.63522351311e-05,0.000276409940755,-0.000169151836836,0.00210695010523,0.000626617381933,0.000828182189193,-0.00020156480726,0.00072577551057,10.7643247693,"test",518.463633333,0.00257755140524,0.999830848163,1.00257755141,159.4,477,0.190775681342,1036045,0.279979035639,520.422635347,519.353244653,0.417766256457,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:22:00.000+09:00",519.79,519.92,519.5,519.75,27,-9.61908426317e-05,-0.000250057705624,0.00107860320884,56.5835108707,519.828089562,519.533862916,0.294226646181,0.40323661079,-0.109009964609,519.91594,518.75471,0.380311102509,0.000373550083718,0.00167299168802,-1.21794789817,,,,,"",,,0,-0.00042328042328,0.000287638287638,-0.000427705627706,1,-1.92381685263e-05,0.000808003078107,-0.000319166979185,0.00191861390521,0.000566092633345,0.000775828014988,-0.000209735381643,0.000731719292947,9.54925604953,"test",518.50858,0.00239421303308,0.999680833021,1.00239421303,110,463.1,0.0583027423883,1036018,0.252537248974,520.350847523,519.481032477,0.309223810572,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:23:00.000+09:00",519.8,519.8,519.52,519.53,305,-0.00042328042328,-0.000463473426465,1.11640612699e-05,50.5448246268,519.78222963,519.533576774,0.248652855454,0.372319859723,-0.123667004269,519.91623,518.78931,0.373146023758,0.000361515474903,0.00166899490188,-0.389657184988,,,,,"",,,0,0.000388620483899,0.000929686447366,-0.00384963332243,1,9.62000961999e-05,0.00053872053872,-0.000742869673447,0.00142772795376,0.000478611159035,0.000716647469295,-0.00023803631026,0.000718237683596,11.9732426442,"test",518.55058,0.00188876464086,0.999257130327,1.00188876464,117.8,443.5,0.687711386697,1035713,0.150732807215,520.350098769,519.482361231,0.0548999744648,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:24:00.000+09:00",519.5,519.92,519.5,519.7319,93,0.000388620483899,-3.48244348244e-05,-6.34938714938e-06,55.2634292253,519.77448661,519.548267384,0.226219226189,0.343099733016,-0.116880506827,519.916065,518.836548,0.376492736347,0.000360551713567,0.00167006359615,-0.91886390438,,,,,"",,,0,-6.13777988228e-05,0.000515842879762,-0.00012102393561,1,-5.77444998363e-05,0.000808422997709,-0.000354220637518,0.00172569184544,0.000435261384166,0.000660147535712,-0.000224886151546,0.000724397975855,10.7859332835,"test",518.595945,0.00219044327468,0.999645779362,1.00219044327,131.8,390.9,0.237912509593,1035806,0.0364543361474,520.350211447,519.481918553,0.287899910917,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:25:00.000+09:00",519.62,519.9,519.62,519.7,395,-6.13777988228e-05,-0.000346233746249,-0.00020065243785,54.380583635,519.763027131,519.559506837,0.2035202947,0.315183845353,-0.111663550652,519.91085,518.886548,0.369600398037,0.000359447863599,0.00169963378719,0.151367328044,,,,,"",,,0,0,0.000577256109294,-0.00417548585723,1,-0.000215303313112,0.000538739300012,-0.00040555029771,0.0015676875863,0.000391611111604,0.000606472667602,-0.000214861555999,0.000711180292547,12.2321423583,"test",518.640611667,0.00204262510398,0.999594449702,1.0020426251,182.2,353.45,1.11755552412,1035411,-0.177394256613,520.352679023,519.469020977,0.261389600061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:26:00.000+09:00",519.8422,519.8422,519.7,519.7,599,0,-0.000192381685263,0,54.380583635,519.75333065,519.569913738,0.183416911971,0.288830458676,-0.105413546706,519.91085,518.933148,0.353357512463,0.000356775943105,0.00169963378719,1.07101331322,,,,,"",,,0,0.00038387531268,0.000634981720223,-0.000481046757745,1,0.000273619395805,0.000273619395805,-0.00040555029771,0.00147774718758,0.000352928443276,0.000555763822737,-0.000202835379461,0.00067992594278,12.6485165325,"test",518.682111667,0.00196245120169,0.999594449702,1.0019624512,283.8,335.95,1.78300342313,1035411,-0.0453936597708,520.352679023,519.469020977,0.261389600061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:27:00.000+09:00",519.8,519.91,519.8,519.8995,263,0.00038387531268,0.000287638287638,0.00024106621683,59.1176000339,519.775818242,519.594327535,0.181490707131,0.267362508367,-0.0858718012361,519.917115,518.982338,0.343117690144,0.000365364199514,0.00168270008308,-0.227963695673,,,,,"",,,0,0.00021831142365,3.94306976637e-05,-8.57858105268e-05,1,0.000192418703098,0.000211660573408,-3.38804003407e-05,0.00176723162398,0.000349088058618,0.000514258060197,-0.000165170001579,0.000659969263567,11.8257968693,"test",518.72242,0.0022691905239,0.9999661196,1.00226919052,331,316.6,0.830701200253,1035674,-0.109286165509,520.354547286,519.479682714,0.479865455121,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:28:00.000+09:00",519.91,520.2499,519.91,520.013,1752,0.00021831142365,0.000929686447366,-0.000743658724058,61.5629597143,519.812307743,519.62534031,0.186967433173,0.251283493329,-0.0643160601554,519.897765,519.034398,0.343637855134,0.000249320480041,0.00146512500349,3.71353447961,,,,,"",,,0,-2.49993750157e-05,-2.49993750157e-05,-0.000832671490905,0,2.01962109985e-05,0.000653780201751,0.000221649346771,0.00188542802514,0.000359543767508,0.000483225406535,-0.000123681639027,0.000660825508465,13.7223681804,"test",518.766498333,0.00240281835984,1.00022164935,1.00240281836,620.4,360.15,4.86463973344,1037426,0.0248507566292,520.278622607,519.516907393,0.651283573922,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:29:00.000+09:00",519.98,520,519.85,520,1190,-2.49993750157e-05,0.000515842879762,-0.000672624195253,61.112074942,519.841183475,519.65309288,0.188090595363,0.238644913735,-0.0505543183721,519.880265,519.090424,0.330735151195,0.000248961688301,0.00124667009166,1.8866975432,,,,,"",,,0,0,-0.000192307692308,-0.000557692307692,0,-6.34599519628e-05,0.000288454327103,0.000230312647086,0.00175224962347,0.000361712683391,0.000458932526414,-9.72198430233e-05,0.000636029136914,13.3355390137,"test",518.807498333,0.00229854362263,1.00023031265,1.00229854362,839.8,407.8,2.91809710642,1036236,-0.0948994605199,520.204324589,519.556205411,0.684742257496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:30:00.000+09:00",519.96,520.01,519.9,520,946,0,0.000577256109294,-0.000446147017841,61.112074942,519.865616787,519.678789703,0.186827083172,0.228281347623,-0.0414542644506,519.86866,519.131024,0.314968354681,0.000245047432001,0.00110557602233,1.1789139682,,,,,"",,,0,5.76923076923e-05,4.46153846154e-05,-0.00119173076923,1,-7.6923076923e-05,0.000211538461538,0.000252640734296,0.00167390496778,0.000359282852254,0.000439002591582,-7.97197393281e-05,0.000605708374387,13.1060734135,"test",518.850331667,0.00221579955368,1.00025264073,1.00221579955,950,438.85,2.15563404352,1036236,-0.0511564315825,520.156037163,519.581282837,0.728515026732,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:31:00.000+09:00",520.15,520.24,520,520.03,394,5.76923076923e-05,0.000634981720223,5.76923076923e-05,61.859689198,519.890906512,519.704805281,0.186101230793,0.219845324257,-0.0337440934642,519.87016,519.179624,0.309613472204,0.000225278335209,0.00111720570062,-0.0785690300883,,,,,"",,,0,-0.000211526258101,-0.00480741495683,-0.00101917197085,0,0.000288461538462,0.000461538461538,0.000307461386128,0.00163792252371,0.000357866336159,0.000422755080008,-6.48887438498e-05,0.000595376174844,12.2302422921,"test",518.895165,0.00218702172721,1.00030746139,1.00218702173,909,427.65,0.921314158775,1036630,0.0658248567754,520.160560953,519.579759047,0.775205708275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:32:00.000+09:00",520.1,520.1,519.85,519.92,88,-0.000211526258101,3.94306976637e-05,-0.000153846153846,57.4950404331,519.895382433,519.72074563,0.174636802509,0.210803619907,-0.0361668173983,519.86616,519.218024,0.305355367047,0.000230080833835,0.00109757498176,-0.774178867434,,,,,"",,,0,0.000153869826127,-0.000211571010925,-0.000903985228497,0,0.000134607618791,0.000480741495683,0.000103565117606,0.00135198696415,0.000335891680468,0.000405453954276,-6.95622738082e-05,0.000587312215431,10.7310336243,"test",518.937665,0.00189297302211,1.00010356512,1.00189297302,874,422.3,0.208382666351,1036542,0.0562396400663,520.151456046,519.580863954,0.594358125256,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:33:00.000+09:00",519.92,520.14,519.51,520,2224,0.000153869826127,-2.49993750157e-05,0.000138673073709,59.7209269542,519.911477443,519.741431139,0.170046303967,0.202652156719,-0.0326058527518,519.869765,519.258224,0.328544269401,0.0002305863763,0.00111607595331,2.93959188414,,,,,"",,,0,-0.000192307692308,-0.00475,-0.000961538461538,0,0,0.00121172488075,0.000250514664957,0.00142853009488,0.000327012123014,0.000389715685999,-6.27035629843e-05,0.000631815902693,13.9608923316,"test",518.974331667,0.00197633730755,1.00025051466,1.00197633731,968.4,507.35,4.38356164384,1038766,0.317532275549,520.159872072,519.579657928,0.724460229801,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:34:00.000+09:00",519.84,520.09,519.5912,519.9,110,-0.000192307692308,-0.000192307692308,-3.84674565317e-05,55.7881436365,519.909711683,519.753176981,0.156534701931,0.193428665762,-0.0368939638307,519.868765,519.308624,0.340705393015,0.000234632670496,0.00111391524876,-0.690705874248,,,,,"",,,0,0.000236968647817,-0.00455856895557,-0.000769378726678,0,-0.000307692307692,0.000959230769231,6.0082471006e-05,0.00113877561949,0.000301086174131,0.000372049751417,-7.09635772854e-05,0.000655328703625,10.9541343369,"test",519.016498333,0.00170226123737,1.00006008247,1.00170226124,752.4,511.3,0.215137883826,1038656,0.307353804029,520.158309872,519.579220128,0.553938099037,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:35:00.000+09:00",519.7917,520.09,519.7917,520.0232,518,0.000236968647817,4.46153846154e-05,6.38473816803e-05,59.340608153,519.927171424,519.773178686,0.15399273792,0.185541480193,-0.0315487422731,519.870425,519.356088,0.337676436371,0.000238635861262,0.00112593395339,-0.00457270358895,,,,,"",,,0,-0.00479440148055,-0.00479440148055,-0.000852269667969,0,-0.000208309290248,0.00057376418542,0.000293871304566,0.00128449827664,0.000296126668811,0.000356794620304,-6.06679514935e-05,0.000649348791306,12.5038523806,"test",519.063551667,0.00184880701073,1.0002938713,1.00184880701,666.8,520.65,0.994910208393,1039174,0.319792566984,520.163094881,519.577755119,0.76100225833,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:36:00.000+09:00",519.82,520.04,517.53,517.53,57,-0.00479440148055,-0.00480741495683,-0.00499875031242,21.5694227593,519.55837582,519.607017302,-0.0486414816086,0.138704887833,-0.187346369442,519.740425,519.347488,0.492842405202,0.00106778591565,0.00403607398627,-0.735003788177,,,,,"",,,0,0.00440554170773,0.00436689660503,0.00396112302668,1,-0.000390751797227,0.0048267077315,-0.00425294030188,-0.00349956058707,-9.39877526106e-05,0.00026801323176,-0.000362000984371,0.000952297268181,10.2921526609,"test",519.066218333,-0.00295958064516,0.995747059698,0.997040419355,599.4,487.9,0.116827218692,1039117,0.262451321992,520.789280404,518.691569596,-0.553731997073,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:37:00.000+09:00",517.53,519.99,517.53,519.81,379,0.00440554170773,-0.000211571010925,-0.000134646456875,51.7902314023,519.597087232,519.622053057,-0.0249658247538,0.105970745316,-0.130936570069,519.736925,519.383688,0.633353661973,0.00147020546038,0.00403063618873,-0.195200021974,,,,,"",,,0,-0.00438621804121,-0.000543083049576,-3.84755968527e-05,0,0,0.00475334763202,0.000140599977575,0.000820803598284,-4.80287504162e-05,0.000203864383747,-0.000251893134163,0.00121843300816,12.1910046412,"test",519.105718333,0.00135672107202,1.00014059998,1.00135672107,657.6,493.15,0.768528845179,1039496,0.325864341478,520.784360229,518.689489771,0.53488282519,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:38:00.000+09:00",517.53,519.92,517.53,517.53,745,-0.00438621804121,-0.00475,-0.00431132254614,36.6019267331,519.279073812,519.467086164,-0.188012352007,0.047174125851,-0.235186477858,519.62488,519.375122,0.758828400403,0.00175364826785,0.00547140986973,0.389705796889,,,,,"",,,0,0,0,0.00444418681043,0,-0.00438621804121,0.0045978338239,-0.00403152366376,-0.00355258063362,-0.000363287832603,9.11524469132e-05,-0.000454440279517,0.00146625007324,12.8624543065,"test",519.107718333,-0.00303928891367,0.995968476336,0.996960711086,361.8,517.1,1.44072713208,1038751,0.264455617869,521.046420348,518.203339652,-0.236834519758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:39:00.000+09:00",517.53,519.9,517.53,517.53,78,0,-0.00455856895557,-0.00427128427128,36.6019267331,519.009985533,519.3235983,-0.313612766784,-0.024983252676,-0.288629514108,519.51388,519.367322,0.873912086089,0.00175386993417,0.00649464406332,-0.758416642589,,,,,"",,,0,0,0.0041330937337,0.00446350936178,1,0,0.00457944466987,-0.00381872376538,-0.00353761571468,-0.00060597987901,-4.82740182713e-05,-0.000557705860738,0.00168862111586,10.6058010934,"test",519.11324,-0.00304989331422,0.996181276235,0.996950106686,355.4,519.85,0.150043281716,1038751,0.265268827546,521.200908868,517.826851132,-0.0879804540708,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:40:00.000+09:00",517.53,519.86,517.53,517.53,55,0,-0.00479440148055,-0.00452027390936,36.6019267331,518.782295451,519.190739167,-0.408443715492,-0.101675345239,-0.306768370253,519.39638,519.362922,0.977918365654,0.00175141694189,0.00725634539105,-0.786088064332,,,,,"",,,0,0.00436689660503,0,0.00455335922555,0,0,0.00450215446448,-0.0035933635117,-0.00352917376724,-0.000789217466604,-0.000196462707938,-0.000592754758666,0.00188958778361,10.256435811,"test",519.105906667,-0.00303580954566,0.996406636488,0.996964190454,262.8,515.45,0.106702880978,1038751,0.25366184887,521.280839764,517.511920236,0.0047970682142,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:41:00.000+09:00",519.62,519.7973,517.53,519.79,228,0.00436689660503,0.00436689660503,-1.92381685263e-05,53.4887255897,518.93732692,519.235128858,-0.297801937807,-0.140900663753,-0.156901274054,519.39588,519.399504,1.07001705382,0.00201751699108,0.00725472212426,-0.506078141853,,,,,"",,,0,-0.000504626868543,-0.00065411031378,0.00019219300102,0,0.00403841323208,0.00438100206751,0.000758804632798,0.000751822050258,-0.000572927408775,-0.000271072286409,-0.000301855122366,0.00205855644361,11.6827789507,"test",519.142406667,0.0012474290773,1.00075880463,1.00124742908,297,522.3,0.436530729466,1038979,0.280873061459,521.279916391,517.511843609,0.604594582646,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:42:00.000+09:00",517.53,519.8415,517.53,519.5277,46,-0.000504626868543,-0.000543083049576,-0.000427705627706,51.7653307084,519.028153548,519.256800795,-0.228647246598,-0.158449980322,-0.070197266276,519.384765,519.439058,1.15869440712,0.00202046316319,0.00723225840094,-0.82180225017,,,,,"",,,0,-0.00384522326721,0.000629802799735,0.000504881645387,1,-0.00434790973278,0.00444698820678,0.000275200602005,0.000170649470106,-0.000440105978176,-0.0003049885123,-0.000135117465875,0.00223028417372,10.0816033693,"test",519.167868333,0.000693093098812,1.0002752006,1.0006930931,230.4,523.25,0.0879120879121,1038933,0.278547539417,521.262927415,517.506602585,0.538051820987,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:43:00.000+09:00",519.7973,519.7973,517.53,517.53,128,-0.00384522326721,0,-0.00384963332243,40.9450088418,518.797668387,519.128889625,-0.331221237854,-0.193004231828,-0.138217006026,519.284765,519.429858,1.2378805209,0.0021855674645,0.00786611773633,-0.66014618409,,,,,"",,,0,0.0041330937337,0.00396112302668,0.00471470252932,1,0.000518932869219,0.00436415613643,-0.00337919599856,-0.00365758334978,-0.000640003937654,-0.000372933418021,-0.000267070519634,0.00239190099298,11.101112854,"test",519.160201667,-0.00314007441524,0.996620804001,0.996859925585,107,514.4,0.248833592535,1038805,0.300544323484,521.32714255,517.24238745,0.0704112102277,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:44:00.000+09:00",517.53,519.6896,517.53,519.669,22,0.0041330937337,0.0041330937337,-0.00012102393561,52.4144334179,518.931719404,519.168897801,-0.237178396385,-0.20183906474,-0.0353393316451,519.28162,519.463238,1.30371762655,0.00237897794085,0.00785626049467,-0.831266207144,,,,,"",,,0,-0.0041160815827,7.88963744232e-05,0.00054072881007,1,0,0.00417289818948,0.000745992126584,0.000396105027167,-0.000456402818688,-0.000388399278655,-6.80035400323e-05,0.00250874619527,9.34432198823,"test",519.198351667,0.000906490422827,1.00074599213,1.00090649042,95.8,510.85,0.0430654791035,1038827,0.295683664481,521.321425838,517.241814162,0.594955115998,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:45:00.000+09:00",519.622,519.622,517.53,517.53,692,-0.0041160815827,0,-0.00417548585723,43.3479604195,518.716070265,519.047497963,-0.331427698408,-0.227756791473,-0.103670906935,519.17312,519.445262,1.36338065322,0.00254244887002,0.00834473914811,0.282479450896,,,,,"",,,0,0.00370992985914,0.00357525167623,0.00512047610767,1,-9.04421853142e-05,0.00402563939739,-0.00316487879804,-0.00368712959788,-0.00064040287212,-0.000440084229848,-0.000200318642272,0.00263439926811,12.7886562424,"test",519.196351667,-0.00320948261928,0.996835121202,0.996790517381,223.2,525.7,1.31634011794,1038135,0.259083127259,521.33930213,517.00693787,0.12073364525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:46:00.000+09:00",519.5734,519.5734,517.53,519.45,180,0.00370992985914,-0.00065411031378,-0.000481046757745,51.4637186973,518.828982532,519.077312929,-0.248330397163,-0.231871512611,-0.0164588845516,519.16062,519.470862,1.41195346371,0.00268220521129,0.00830856956867,-0.547479808032,,,,,"",,,0,0.00077947829435,9.62556550197e-05,0.00154009048032,1,0.00394837014279,0.00394837014279,0.000557399750389,-4.01600966018e-05,-0.000478064100804,-0.000446378886536,-3.16852142683e-05,0.00271817011013,11.4457381054,"test",519.221185,0.000440688875205,1.00055739975,1.00044068888,213.6,504.75,0.35661218425,1038315,0.287667161961,521.317361064,517.003878936,0.56708733023,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:47:00.000+09:00",517.53,519.8549,517.53,519.8549,673,0.00077947829435,0.000629802799735,-8.57858105268e-05,52.9930680087,518.986815989,519.134911971,-0.148095982829,-0.215116406655,0.0670204238258,519.15839,519.49816,1.47716393058,0.00268656923656,0.00829716235874,0.24976924251,,,,,"",,,0,-0.000528801402084,-0.00077887118117,0.00122168705152,0,-0.00369621715276,0.00447569544711,0.00134161368364,0.000686701181002,-0.000284879459305,-0.000413800863769,0.000128921404465,0.00284149275228,12.7652979221,"test",519.2521,0.00116090045664,1.00134161368,1.00116090046,339,525.25,1.28129462161,1038988,0.315468824369,521.312160726,517.004619274,0.661695484026,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:48:00.000+09:00",519.87,519.87,519.58,519.58,28,-0.000528801402084,0.00396112302668,-0.000832671490905,51.7996873959,519.078075067,519.167881455,-0.0898063877489,-0.190054402874,0.100248015125,519.13674,519.51276,1.39236650697,0.00268845802634,0.00819636841715,-0.77734838946,,,,,"",,,0,0.0002502020863,-0.000153970514646,0.00169367566111,0,2.90465666477e-05,0.000557847968731,0.000853840550757,0.00012942896725,-0.000172844196753,-0.000365784677766,0.000192940481013,0.00267979234569,9.58529403756,"test",519.279128333,0.000579402579943,1.00085384055,1.00057940258,319,439.05,0.0637740576244,1038960,0.174695364993,521.26425799,517.00922201,0.604173032165,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:49:00.000+09:00",519.58,519.8359,519.58,519.71,456,0.0002502020863,7.88963744232e-05,-0.000557692307692,52.3462131453,519.175294288,519.208038384,-0.0327440965864,-0.158592341616,0.12584824503,519.12224,519.53076,1.3111903279,0.00268919370349,0.00812003919862,0.107281864997,,,,,"",,,0,-0.00063439225722,-0.000404071501414,0.00123145600431,0,0,0.000492513183725,0.00113221887777,0.000345003633664,-6.30045536672e-05,-0.000305155455189,0.000242150901522,0.00252292687826,12.3757679928,"test",519.308961667,0.000772253827561,1.00113221888,1.00077225383,405.8,402.35,1.13334161799,1039416,0.395178327327,521.229886469,517.014593531,0.639435149274,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:50:00.000+09:00",519.59,519.63,519.3803,519.3803,110,-0.00063439225722,0.00357525167623,-0.00119173076923,50.7738208816,519.206833628,519.220798504,-0.013964875914,-0.129666848476,0.115701972562,519.091255,519.541366,1.24108387591,0.00269245970959,0.007987249462,-0.513757763903,,,,,"",,,0,0.000230466962262,0.00038449667806,0.00221359955316,1,-0.000230898000808,0.000480460256682,0.000556828875879,-0.000310015737996,-2.68875733523e-05,-0.000249656847739,0.000222769274387,0.00238954745859,10.9531342391,"test",519.336133333,8.50444708775e-05,1.00055682888,1.00008504447,289.4,360.55,0.305089446679,1039306,0.425738455138,521.164310674,517.018199326,0.569714722011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:51:00.000+09:00",519.6237,519.6237,519.46,519.5,41,0.000230466962262,9.62556550197e-05,-0.00101917197085,51.3452479117,519.251936147,519.241480096,0.0104560505491,-0.101642268671,0.11209831922,519.064755,519.548166,1.16982074192,0.00269308771629,0.0078511410607,-0.612976172687,,,,,"",,,0,-9.62463907602e-05,0.000153994225217,0.00167468719923,1,0.000468635410315,0.000315183305951,0.000838517729835,-9.27074776741e-05,2.01271425392e-05,-0.000195654030165,0.000215781172704,0.00225182048492,9.9664858256,"test",519.361785,0.000266124701493,1.00083851773,1.0002661247,261.6,342.9,0.119568387285,1039347,0.396179644211,521.102380306,517.027129694,0.606802020668,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:52:00.000+09:00",519.5,519.5,519.45,519.45,63,-9.62463907602e-05,-0.00077887118117,-0.000903985228497,51.0785230366,519.282407509,519.256926015,0.0254814937832,-0.0762175161799,0.101699009963,519.041255,519.553366,1.08983354606,0.00269285353302,0.00773833827971,-0.564993317156,,,,,"",,,0,9.62556550197e-05,0.000654538454134,0.00186735970738,1,0,9.62463907603e-05,0.000787500022517,-0.000198951651099,4.90547574997e-05,-0.000146727338878,0.000195782096377,0.00209805283678,10.3959358428,"test",519.393451667,0.000108873789518,1.00078750002,1.00010887379,139.6,341.65,0.184399238987,1039284,0.401287867701,521.049513406,517.032996594,0.601766037365,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:53:00.000+09:00",519.45,519.54,519.45,519.5,393,9.62556550197e-05,-0.000153970514646,-0.000961538461538,51.3506832856,519.315883277,519.274931495,0.0409517812882,-0.0527836566863,0.0937354379745,519.016255,519.552882,1.0184168642,0.00269267370491,0.00759905853318,0.594249997177,,,,,"",,,0,0,0.000635226179018,0.00165774783446,1,0,0.000173260179035,0.000932042099529,-0.000101783671753,7.88292228839e-05,-0.000101604728944,0.000180433951828,0.00196037894938,12.2266813204,"test",519.418618333,0.000156678378083,1.0009320421,1.00015667838,212.6,250.1,1.57137145142,1039677,0.18212714914,520.988272451,517.044237549,0.622652312186,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:54:00.000+09:00",519.5,519.6021,519.5,519.5,34,0,-0.000404071501414,-0.000769378726678,51.3506832856,519.344208926,519.291603236,0.0526056899455,-0.03170578736,0.0843114773055,518.996255,519.548178,0.952965659617,0.00269247198096,0.00749011240278,-0.872801909951,,,,,"",,,0,0.000153994225217,0.00065447545717,0.00192165543792,1,0,0.000196535129933,0.000970613940172,-9.27305725245e-05,0.000101262155814,-6.10313519922e-05,0.000162293507806,0.00183439010513,9.77928394908,"test",519.443618333,0.000108542418612,1.00097061394,1.00010854242,128.2,246.3,0.138043036947,1039677,0.207267559886,520.939925143,517.052584857,0.629586031287,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:55:00.000+09:00",519.63,519.63,519.4732,519.58,584,0.000153994225217,0.00038449667806,-0.000852269667969,51.8477685631,519.380484476,519.31296596,0.067518516501,-0.0118609265878,0.0793794430887,518.974095,519.543692,0.89609668393,0.0026921138403,0.00734554553639,1.35211150015,,,,,"",,,0,0,0.000589899534239,0.00171292197544,1,0.000250240615977,0.000301828681424,0.00116750528752,6.98844015605e-05,0.000129948259173,-2.28279121363e-05,0.000152776171309,0.00172465584497,12.6229250713,"test",519.462805,0.00022560806832,1.00116750529,1.00022560807,223,249.6,2.33974358974,1040261,0.217748397436,520.880168924,517.068021076,0.658940582662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:56:00.000+09:00",519.68,519.79,519.58,519.58,326,0,0.000153994225217,0.00396112302668,51.8477685631,519.411179172,519.332746259,0.0784329131869,0.00619784136717,0.0722350718198,519.076595,519.541292,0.847089777935,0.00246158450421,0.0069433454887,0.258239492304,,,,,"",,,0,0.000404172600947,0.000596443281112,0.00169367566111,1,0.000192463143308,0.000404172600947,0.000969808704243,7.45041839714e-05,0.000150954450108,1.19285603125e-05,0.000139025889795,0.00163033561325,12.039924078,"test",519.486305,0.000180360866299,1.0009698087,1.00018036087,280,263.05,1.23930811633,1040261,0.217449154153,520.878659067,517.274530933,0.639674556858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:57:00.000+09:00",519.6971,519.79,519.5,519.79,223,0.000404172600947,0.000654538454134,-3.84755968527e-05,53.3004342307,519.4694593,519.366616906,0.102842393061,0.025526751706,0.0773156413552,519.075595,519.541608,0.80729765094,0.00226658589918,0.00693716496095,-0.133031845124,,,,,"",,,0,7.69541545627e-05,0,0.00126974355028,0,0.000225374340814,0.000558143115593,0.0013763024247,0.000478098377829,0.00019785373528,4.91097399065e-05,0.000148743995374,0.00155312270521,11.6606052824,"test",519.507971667,0.000542875853143,1.00137630242,1.00054287585,312,255.25,0.873653281097,1040484,0.193535749265,520.876051515,517.275138485,0.698395516388,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:58:00.000+09:00",519.57,519.92,519.5177,519.83,335,7.69541545627e-05,0.000635226179018,0.00444418681043,53.5876499426,519.5249271,519.40094158,0.123985519538,0.0452185052723,0.0787670142652,519.190595,519.530208,0.778369247301,0.00203117568314,0.00647435850364,0.464030929012,,,,,"",,,0,1.9237058269e-05,0.000269318815767,0.00115422349614,1,-0.000423247850093,0.000773966409511,0.00123154195426,0.000577044405471,0.000238511666386,8.69871020762e-05,0.00015152456431,0.00149735345652,12.0676381093,"test",519.524305,0.000588413279336,1.00123154195,1.00058841328,300.4,234.75,1.42705005325,1040819,0.4404685836,520.871308022,517.509881978,0.690218375082,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T20:59:00.000+09:00",519.83,519.92,519.5812,519.84,446,1.9237058269e-05,0.00065447545717,0.00446350936178,53.6643746203,519.573399854,519.433464426,0.139935427523,0.0641618897224,0.0757735378004,519.306095,519.520008,0.746971443922,0.00203107402659,0.00584618874978,0.886367139469,,,,,"",,,0,8.94506001845e-05,0.000211603570329,0.00107725453986,1,0,0.000651751534155,0.00102811233132,0.000615937779243,0.000269189418904,0.000123426226767,0.000145763192137,0.00143692567698,12.3538443371,"test",519.541471667,0.000574599622193,1.00102811233,1.00057459962,382.8,253.15,1.76180130357,1041265,0.496543551254,520.824075725,517.788114275,0.675860269883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:00:00.000+09:00",519.89,519.9,519.6158,519.8865,185,8.94506001845e-05,0.000589899534239,0.00455335922555,54.0448037595,519.621569107,519.467022617,0.154546490161,0.08223880981,0.0723076803505,519.42392,519.513096,0.713916340785,0.00203067260478,0.00499844054693,-0.349714785162,,,,,"",,,0,6.53988899502e-06,0.00056454630001,0.000410666558951,1,9.61834410587e-05,0.000546706678978,0.000890563530459,0.000718757626853,0.000297269673593,0.000158186084482,0.000139083589111,0.00137321577072,11.4739767408,"test",519.558746667,0.000630830171633,1.00089056353,1.00063083017,303,259.65,0.712497592914,1041450,0.519738108993,520.722074791,518.125765209,0.678168275104,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:01:00.000+09:00",519.8497,519.8899,519.5877,519.8899,330,6.53988899502e-06,0.000596443281112,0.00019219300102,54.0744946578,519.662850783,519.498346867,0.164503915416,0.0986918309313,0.065812084485,519.428915,519.510894,0.684508030729,0.0017951513135,0.00502283926615,0.305105183919,,,,,"",,,0,-0.000192156069968,0.000692646654609,0.000134836241289,1,-7.07846808871e-05,0.00058128072185,0.000887484286469,0.000729543892875,0.000316420679487,0.000189832175873,0.000126588503614,0.00131664037083,12.0527155416,"test",519.570911667,0.000613945712068,1.00088748429,1.00061394571,303.8,264.75,1.24645892351,1041780,0.528989612842,520.733418975,518.124411025,0.676689764383,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:02:00.000+09:00",519.6,519.8352,519.6,519.79,1023,-0.000192156069968,0,0.000504881645387,52.9911581523,519.682412201,519.519950803,0.162461397706,0.111445744286,0.0510156534197,519.44203,519.506694,0.65632174282,0.00179195070519,0.00505718135972,2.68695467051,,,,,"",,,0,0.000346293695531,0.00134669770484,0.000480963466015,1,-0.000557618064902,0.000452403480044,0.000669891883797,0.000545336572698,0.000312551987737,0.000214405325778,9.81466619591e-05,0.00126266712099,13.1839215304,"test",519.580911667,0.000402417272533,1.00066989188,1.00040241727,463.8,313.6,3.26211734694,1040757,0.290816326531,520.755486276,518.128573724,0.632463488285,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:03:00.000+09:00",519.61,519.99,519.61,519.97,889,0.000346293695531,0.000269318815767,0.00471470252932,54.750212091,519.726656478,519.553287781,0.173368696962,0.123830334821,0.0495383621405,519.56403,519.507536,0.636584475475,0.0015564776181,0.00383049232623,1.86417293897,,,,,"",,,0,-3.84637575245e-05,0.00094236205935,0,1,-0.000346293695531,0.000731064468343,0.000781366639257,0.000890196903707,0.000333420576114,0.000238148998637,9.52715774765e-05,0.00122427154543,13.0438705164,"test",519.588341667,0.000734539832262,1.00078136664,1.00073453983,574.6,351.65,2.52808189962,1041646,0.403952793971,520.559123015,518.568936985,0.703985956037,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:04:00.000+09:00",519.95,519.95,519.89,519.95,648,-3.84637575245e-05,0.000211603570329,0.00054072881007,54.5061572963,519.761017019,519.582673871,0.17834314855,0.134732897567,0.0436102509831,519.57808,519.508136,0.596828441513,0.00127424189429,0.00388187967626,0.930907295985,,,,,"",,,0,0.000442350225983,0.00076930474084,-0.000288489277815,1,-3.84637575245e-05,0.000115391272574,0.000715811567724,0.000850542983604,0.00034300057419,0.000259126642114,8.38739320764e-05,0.00114785737381,12.7276263175,"test",519.591921667,0.000689153003351,1.00071581157,1.000689153,615,382.95,1.69212690952,1040998,0.283457370414,520.586549794,518.569610206,0.684398185266,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:05:00.000+09:00",519.99,520.18,519.91,520.18,2649,0.000442350225983,0.00056454630001,0.00512047610767,56.8862811,519.82547594,519.626920251,0.1985556887,0.147497455794,0.0510582329064,519.71058,519.511936,0.573483552833,0.000849546949671,0.00163415115446,3.81228402564,,,,,"",,,0,0.000134568803107,0.000672844015533,-0.000346034065131,1,7.6930474084e-05,0.000519280700067,0.000903233488146,0.00128594543013,0.000381705733977,0.000283550801249,9.8154932728e-05,0.00110247136152,14.1361131205,"test",519.598183333,0.00111974345817,1.00090323349,1.00111974346,1107.8,480.8,5.50956738769,1043647,0.573211314476,520.135222822,519.285937178,1.05272334244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:06:00.000+09:00",520.18,520.5088,514.7009,520.25,7135,0.000134568803107,0.000692646654609,0.00154009048032,57.6131119398,519.890787333,519.673074306,0.217713027123,0.16154057006,0.0561724570635,519.75058,519.514336,0.947370441917,0.000306501333078,0.00179885614759,4.06071553395,,,,,"",,,0,0.000461316674676,0.000230658337338,-0.000480538202787,1,0,0.0111651735938,0.000960883968614,0.00141606101896,0.000418477707108,0.000310505660855,0.000107972046254,0.00182099075813,15.1270772646,"test",519.60735,0.001236799287,1.00096088397,1.00123679929,2468.8,828.55,8.61142960594,1050782,0.752338422545,520.218058263,519.283101737,1.03416387403,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:07:00.000+09:00",520.38,520.58,520.32,520.49,640,0.000461316674676,0.00134669770484,0.00122168705152,60.0969422492,519.982973898,519.733587321,0.24938657686,0.17910977142,0.0702768054406,519.782335,519.526536,0.903272553208,0.000276407354522,0.00218231097079,-0.120330590053,,,,,"",,,0,-5.76379949663e-05,-0.000134488654921,-0.00104689811524,0,0.000249879865449,0.000499759730899,0.00136146412132,0.0018545039247,0.000479138075391,0.00034411760345,0.000135020471941,0.00173542729583,12.7162418539,"test",519.61928,0.00167568840017,1.00136146412,1.0016756884,2392.2,826.9,0.773975087677,1051422,0.751844237514,520.349498346,519.215171654,1.12386348213,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:08:00.000+09:00",520.5169,520.5169,520.3,520.46,1286,-5.76379949663e-05,0.00094236205935,0.00169367566111,59.6265880295,520.056362529,519.787395667,0.268966861391,0.197081189414,0.071885671977,519.826335,519.540318,0.854245942265,0.000243212657221,0.00242598738597,0.256432574172,,,,,"",,,0,-0.000211351496753,-0.000189832071629,-0.000441916765938,0,5.16820688197e-05,0.000416722703606,0.00121899364718,0.0017701840803,0.000516786806654,0.000378667312404,0.000138119494249,0.00164132871357,13.4140064348,"test",519.62028,0.00161602622592,1.00121899365,1.00161602623,2471.6,889.8,1.44526859969,1050136,0.628006293549,520.456881066,519.195788934,1.0024732009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:09:00.000+09:00",520.5,520.58,520.31,520.35,490,-0.000211351496753,0.00076930474084,0.00123145600431,57.8390713849,520.101537524,519.829070062,0.272467461962,0.212158443924,0.0603090180384,519.858335,519.552318,0.812514089246,0.000248254044152,0.00256822149982,-0.259940218282,,,,,"",,,0,0.000345921014702,0.000285000480446,-0.000249831843951,1,7.68550897283e-05,0.000518771855666,0.000945767273309,0.00153532564934,0.000523623449528,0.000407722578887,0.000115900870642,0.00156147610117,12.4489109752,"test",519.62028,0.00140433317961,1.00094576727,1.00140433318,2440,891.5,0.549635445878,1049646,0.573752103197,520.525890676,519.190779324,0.868257673014,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:10:00.000+09:00",520.49,520.57,520.41,520.53,464,0.000345921014702,0.000672844015533,0.00221359955316,59.9546387311,520.167454828,519.880990798,0.286464029794,0.227019561098,0.0594444686965,519.91582,519.565318,0.7701916543,0.000197616723505,0.00265660452254,-0.28955320928,,,,,"",,,0,-0.00030737901754,-0.000115267131577,-0.0010181929956,0,0.000269049678101,0.000307485346402,0.00118130661998,0.00185670976599,0.000550331450242,0.000436131560328,0.000114199889913,0.0014796297126,12.3947362158,"test",519.625245,0.00174116829139,1.00118130662,1.00174116829,2003,909.2,0.510338759349,1050110,0.594148702156,520.606425359,519.225214641,0.944667849489,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:11:00.000+09:00",520.47,520.5,520.31,520.37,380,-0.00030737901754,0.000230658337338,0.00167468719923,57.2067682287,520.198615624,519.917213702,0.281401921631,0.237896033204,0.0435058884268,519.95932,519.576718,0.730892250421,0.000215279338487,0.00265389044922,-0.357024859966,,,,,"",,,0,9.60854776408e-05,0.000172953859754,-0.000941637680881,1,-0.000115267131577,0.000365012583329,0.000789831019857,0.00152678511665,0.00054077276098,0.000457167079587,8.36056813935e-05,0.00140456261972,12.1947164069,"test",519.631411667,0.00142136968003,1.00078983102,1.00142136968,652,926.15,0.410300707229,1049730,0.560546347784,520.649277537,519.269362463,0.79761251829,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:12:00.000+09:00",520.33,520.454,520.33,520.42,57,9.60854776408e-05,-0.000134488654921,0.00186735970738,57.8568016243,520.232674759,519.954457132,0.278217626955,0.245960351955,0.0322572750004,520.00782,519.590118,0.687542803963,0.000211285405932,0.00260058735871,-0.567914704616,,,,,"",,,0,-0.000112985665424,5.76457476655e-05,-0.000710964221206,1,-7.68683821126e-05,0.000238291984549,0.000792641926039,0.00159718588027,0.000534602103983,0.000472618946148,6.19831578347e-05,0.00132113063288,10.2977211561,"test",519.638411667,0.0015041003817,1.00079264193,1.00150410038,535.4,925.85,0.061565048334,1049787,0.567208511098,520.683982882,519.331657118,0.804793424218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:13:00.000+09:00",520.46,520.5,520.3612,520.3612,119,-0.000112985665424,-0.000189832071629,0.00165774783446,56.7647792376,520.252447873,519.984586233,0.267861639651,0.250340609494,0.0175210301568,520.05088,519.606742,0.648346889394,0.000216008052343,0.0025017628155,-0.516433937839,,,,,"",,,0,0.000263470835258,0.000132215853142,-0.000598046126422,1,7.68609968873e-05,0.000266707659198,0.000596710844908,0.00145197885057,0.000514760976895,0.000481090076458,3.36709004376e-05,0.0012459554813,11.0336628279,"test",519.645633333,0.00137702815297,1.00059671084,1.00137702815,302,912.15,0.130460998739,1049668,0.547662116976,520.701401977,519.400358023,0.738516153974,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:14:00.000+09:00",520.3969,520.4983,520.37,520.4983,274,0.000263470835258,0.000285000480446,0.00192165543792,58.7211429371,520.290271277,520.022639105,0.267632172222,0.253798922039,0.0138332501829,520.100795,519.62207,0.611829254437,0.000218572739992,0.00240931332365,-0.424979482091,,,,,"",,,0,-5.43709748907e-05,-0.000188857485221,-0.000765228243781,0,6.86061912378e-05,0.000246559505205,0.000764284546037,0.00168628326353,0.000514184527062,0.000487607590725,2.65769363375e-05,0.00117546830496,11.8679217401,"test",519.655271667,0.00162228380871,1.00076428455,1.00162228381,258.8,924.15,0.29648866526,1049942,0.555375209652,520.727337888,519.474252112,0.817220902127,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:15:00.000+09:00",520.38,520.58,520.38,520.47,326,-5.43709748907e-05,-0.000115267131577,0.00171292197544,58.1363617019,520.31792185,520.055776949,0.262144900907,0.255468117813,0.0066767830941,520.145295,519.63747,0.58241287912,0.000220518263918,0.00229951174418,-0.381584772288,,,,,"",,,0,-1.92134032702e-05,-0.000710895920994,-0.00113359079294,0,-0.000227282202459,0.000384247172373,0.000624258266145,0.00160213619699,0.000503669569633,0.00049084119702,1.28283726134e-05,0.00111901335162,12.0416355245,"test",519.663271667,0.00155240590844,1.00062425827,1.00155240591,231.2,911.25,0.357750342936,1049616,0.513305898491,520.743335107,519.547254893,0.771474267407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:16:00.000+09:00",520.51,520.5537,520.3355,520.46,994,-1.92134032702e-05,0.000172953859754,0.00169367566111,57.9168779784,520.339780027,520.085719397,0.254060629638,0.255186620178,-0.00112599053975,520.189295,519.65267,0.556397673469,0.000220930549838,0.00212613216747,0.0322994679485,,,,,"",,,0,-1.92137724321e-05,-0.000960688621604,-0.00126810898052,0,7.68536130804e-05,0.000419236459354,0.000520397098906,0.00155359540441,0.000488146312182,0.000490309764781,-2.16345259914e-06,0.00106904982798,13.1564521755,"test",519.668771667,0.00152256278705,1.0005203971,1.00152256279,354,944.65,1.05224157095,1048622,0.442544857884,520.742290597,519.636299403,0.744762346795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:17:00.000+09:00",520.52,520.52,520.33,520.45,101,-1.92137724321e-05,5.76457476655e-05,0.00126974355028,57.6823567558,520.356736946,520.112703145,0.244033800244,0.252956056191,-0.00892225594732,520.222295,519.66368,0.530226411078,0.000209275893396,0.00204575008166,-0.547061357557,,,,,"",,,0,-3.84282832167e-05,-0.000787779805937,-0.00159477375348,0,0.000115282634592,0.000365061676209,0.000437707115186,0.00151313249369,0.000468889999508,0.000486033348432,-1.71433489237e-05,0.00101878453469,10.8698333625,"test",519.678271667,0.00148501173786,1.00043770712,1.00148501174,362.8,938.55,0.10761280699,1048521,0.428160460284,520.754417401,519.690172599,0.713959231438,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:18:00.000+09:00",520.33,520.45,520.33,520.43,167,-3.84282832167e-05,0.000132215853142,0.00115422349614,57.1836291594,520.368008185,520.136206616,0.231801568664,0.248725158686,-0.0169235900216,520.252295,519.67202,0.500924524573,0.000210411972246,0.00195039768424,-0.49724938173,,,,,"",,,0,-5.76446400091e-05,-0.000883884480141,-0.00159483504026,0,-0.000230569699299,0.000230569699299,0.000341574658503,0.00145857381354,0.000445403932641,0.000477922407789,-3.25184751486e-05,0.000962520463026,11.3726607112,"test",519.689256667,0.00142535818055,1.00034157466,1.00142535818,372.4,930.15,0.179540934258,1048354,0.405042197495,520.759644436,519.744945564,0.675130775258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:19:00.000+09:00",520.33,520.4437,520.3037,520.4,218,-5.76446400091e-05,-0.000188857485221,0.00107725453986,56.395959108,520.372930003,520.155746867,0.217183135733,0.242416754095,-0.0252336183626,520.280295,519.68002,0.475144201389,0.000211777438571,0.0018219218908,-0.455287492322,,,,,"",,,0,-0.000576479631053,-0.00115295926211,-0.000985780169101,0,-0.000192148800031,0.000269008320043,0.00023007790445,0.00138542944176,0.000417338846527,0.000465827736539,-4.84888900127e-05,0.000913036513045,11.6391016241,"test",519.70009,0.00134675751163,1.0002300779,1.00134675751,361.2,918.75,0.237278911565,1048136,0.373931972789,520.754250029,519.806339971,0.626283078112,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:20:00.000+09:00",520.36,520.36,520,520.1,271,-0.000576479631053,-0.000710895920994,0.000410666558951,49.1108691005,520.330940771,520.151617469,0.179323302117,0.229798063699,-0.0504747615827,520.29097,519.68202,0.469776758432,0.00025207922253,0.00171764530603,-0.424180228465,,,,,"",,,0,-0.000269179004038,-0.00019227071717,-0.000672947510094,0,-7.6863950807e-05,0.000691775557264,-0.000367044617361,0.000804299521465,0.000344786199032,0.000441834385117,-9.70481860849e-05,0.000903243142535,11.8561470165,"test",519.703756667,0.000762440771786,0.999632955383,1.00076244077,350.2,923.05,0.29359189643,1047865,0.347489301771,520.737807671,519.844132329,0.286309422515,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:21:00.000+09:00",520.29,520.29,519.8447,519.96,843,-0.000269179004038,-0.000960688621604,0.000134836241289,46.1169570222,520.27387296,520.137423583,0.13644937775,0.211128326509,-0.0746789487599,520.294475,519.68062,0.468028418544,0.000259887511651,0.00167268910926,-0.0690236341839,,,,,"",,,0,0.000153857989076,7.69289945379e-05,-0.000139049157628,1,0.000365314362623,0.000856181503557,-0.000642857105104,0.000537599420198,0.00026242283589,0.000406047246922,-0.000143624411031,0.000900123891346,12.9907211249,"test",519.706423333,0.000487922902781,0.999357142895,1.0004879229,320,948.7,0.888584378623,1047022,0.27627279435,520.729620451,519.859329549,0.115674483952,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:22:00.000+09:00",519.94,520.04,519.86,520.04,564,0.000153857989076,-0.000787779805937,0.000480963466015,48.0653011845,520.237892505,520.130207021,0.107685483983,0.190439758004,-0.0827542740208,520.306975,519.68302,0.447454960077,0.00025757560235,0.00149259117169,-0.235896429324,,,,,"",,,0,-0.000134605030382,-0.000182485962618,-0.000294400430736,0,-3.8464497269e-05,0.000346180475421,-0.000513110553631,0.000686918729806,0.000207071540619,0.000366202134459,-0.000159130593841,0.000860424121369,12.5889633926,"test",519.711256667,0.000632549957531,0.999486889446,1.00063254996,412.6,925.75,0.609235754793,1047586,0.368836078855,520.695277799,519.918672201,0.15622833408,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:23:00.000+09:00",519.84,520.0397,519.84,519.97,266,-0.000134605030382,-0.000883884480141,0,46.4815501899,520.196678273,520.118339834,0.0783384391924,0.168019494242,-0.0896810550495,520.306975,519.68242,0.429779605786,0.000248666033538,0.00149259117169,-0.408114311787,,,,,"",,,0,-0.000326941938958,0.000500028847818,-0.000673115756678,1,-0.000384585801092,0.000384008922391,-0.000647646516751,0.000553376425549,0.000150659536497,0.000323133054295,-0.000172473517798,0.000826546927295,11.8372746564,"test",519.71859,0.000483742557679,0.999352353483,1.00048374256,432.4,894.6,0.297339593114,1047320,0.317124972055,520.695277799,519.918672201,0.0660924913443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:24:00.000+09:00",519.9439,520,519.5261,519.8,303,-0.000326941938958,-0.00115295926211,-0.000288489277815,42.7937206032,520.135650847,520.094759106,0.0408917409751,0.142593943589,-0.101702202613,520.299475,519.68042,0.432931062515,0.000258646897379,0.00161478685419,-0.371784875245,,,,,"",,,0,0.000384763370527,0.000808003078107,-0.00042323970758,1,-5.01952035695e-05,0.000911398734542,-0.000959975983063,0.000230102954427,7.86682204215e-05,0.000274324631759,-0.000195656411338,0.000832880074096,11.9671832769,"test",519.719725,0.000154458251512,0.999040024017,1.00015445825,449.4,877.35,0.345358180886,1047017,0.343021599134,520.719561376,519.879388624,-0.0944908336163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:25:00.000+09:00",519.6,520.04,519.6,520,349,0.000384763370527,-0.00019227071717,-0.000346034065131,48.0189028222,520.114781486,520.087739913,0.027041572959,0.119483469463,-0.0924418965037,520.290475,519.679956,0.433435986621,0.000253821785196,0.00168098175547,-0.276778439617,,,,,"",,,0,0,0,-3.84615384615e-05,0,-0.000384763370527,0.00084647941516,-0.000558293903036,0.000615848266428,5.20030249211e-05,0.000229775902813,-0.000177772877892,0.000833530743503,12.108906244,"test",519.724725,0.00052965538632,0.999441706097,1.00052965539,465,762.35,0.457794976061,1047366,0.243916836099,520.727774398,519.853175602,0.167876286451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:26:00.000+09:00",519.7,520,519.7,520,133,0,7.69289945379e-05,-0.000480538202787,48.0189028222,520.097122796,520.08124066,0.0158821356475,0.0987632026996,-0.0828810670521,520.277975,519.729356,0.42390484472,0.000251480330956,0.00174960674465,-0.896422797712,,,,,"",,,0,-0.000105576923077,-0.000230769230769,-0.000961538461538,0,-0.000576923076923,0.000576923076923,-0.000534281698163,0.000520740260052,3.05425685529e-05,0.000189929235961,-0.000159386667408,0.000815201624461,11.1441923989,"test",519.729725,0.000520029905928,0.999465718302,1.00052002991,323,412.25,0.322619769557,1047366,-0.414311704063,520.733115927,519.822834073,0.194627549993,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:27:00.000+09:00",520,520.3,519.7,519.9451,229,-0.000105576923077,-0.000182485962618,-0.00104689811524,46.662048405,520.073734673,520.071156167,0.00257850657863,0.0795262634754,-0.0769477568968,520.25073,519.732058,0.436483070097,0.000225820765329,0.00179226181471,-0.525919542427,,,,,"",,,0,0.000547942465464,0.000201752069593,-0.000702189519624,1,0,0.00115384615385,-0.000587466739355,0.000409907368077,4.95919007339e-06,0.000152951270193,-0.000147992080119,0.000839479149043,11.6874536312,"test",519.730485,0.000412935177355,0.999412533261,1.00041293518,256,391.7,0.584631095226,1047137,-0.546974725555,520.716942759,519.784517241,0.172220467717,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:28:00.000+09:00",519.88,520.29,519.88,520.23,544,0.000547942465464,0.000500028847818,-0.000441916765938,53.9362466151,520.097775493,520.082922376,0.0148531162075,0.0665916340218,-0.0517385178143,520.23923,519.786058,0.434591422233,0.000260948419441,0.00175395202183,0.803957211799,,,,,"",,,0,-1.92222670742e-05,-0.000346000807335,-0.000354074159506,0,-0.000125205526507,0.000788544790594,-1.77418377311e-05,0.000854086009364,2.85510566625e-05,0.000128004217407,-9.94531607449e-05,0.000835383238631,12.5532238018,"test",519.734101667,0.000954138533037,0.999982258162,1.00095413853,311.6,354.6,1.53412295544,1047681,-0.346164692611,520.695467325,519.782992675,0.489884650486,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:29:00.000+09:00",520.25,520.4203,520.22,520.22,82,-1.92222670742e-05,0.000808003078107,-0.000249831843951,53.6596233825,520.116579263,520.093076275,0.023502988524,0.0579739049223,-0.0344709163983,520.23273,519.839858,0.417856320645,0.000257314508281,0.0017432012527,-1.04826260047,,,,,"",,,0,-0.00042289800469,-0.000230671638922,-3.84452731537e-05,0,3.84445341484e-05,0.000385022009496,-2.44698175755e-05,0.000731267512773,4.51789406866e-05,0.000111441130526,-6.62621898394e-05,0.000803230019309,10.6609944883,"test",519.737768333,0.000927836489953,0.999975530182,1.00092783649,267.4,334.2,0.245362058648,1047599,-0.306253740275,520.686165173,519.779294827,0.485962712258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:30:00.000+09:00",519.9683,520.45,519.88,520,170,-0.00042289800469,0,-0.0010181929956,47.845832447,520.098643992,520.086181736,0.0124622561393,0.0488715751657,-0.0364093190264,520.20623,519.889258,0.428723726313,0.000258329580133,0.00170188670205,-0.619844162004,,,,,"",,,0,-0.000230769230769,-0.000230769230769,0.000215384615385,0,-0.000483833762639,0.00109569028488,-0.000396438927692,0.000213010748531,2.3965877191e-05,9.39837983955e-05,-7.00179212045e-05,0.000824468704448,11.3896385608,"test",519.737768333,0.000504546105063,0.999603561072,1.00050454611,231.6,319.5,0.532081377152,1047429,-0.419561815336,520.648896033,519.763563967,0.267059154281,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:31:00.000+09:00",520,520.35,519.88,519.88,121,-0.000230769230769,-0.000230769230769,-0.000941637680881,44.9829533697,520.065006455,520.070909015,-0.00590255990164,0.0379167481522,-0.0438193080539,520.18173,519.891058,0.431672031576,0.000255045249055,0.00175970243307,-0.758822102513,,,,,"",,,0,0.000326998538124,-0.000153881665,0.000247749480649,0,0,0.000903846153846,-0.000580047284629,-2.12698407291e-05,-1.13536968178e-05,7.29336542129e-05,-8.42873510307e-05,0.000830330136909,11.049404458,"test",519.735268333,0.00027847189807,0.999419952715,1.0002784719,229.2,306.55,0.394715380851,1047308,-0.39504159191,520.639412528,519.724047472,0.170371948275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:32:00.000+09:00",520.12,520.23,519.9879,520.05,280,0.000326998538124,0.000201752069593,-0.000710964221206,49.585194256,520.062697769,520.069360199,-0.00666242933653,0.0290009126545,-0.035663341991,520.16323,519.901504,0.425838315035,0.000266245142583,0.00172045944606,-0.158480306371,,,,,"",,,0,0,-0.000826843572733,-8.42226708969e-05,0,0.000461644994999,0.000465684388705,-0.000217681668887,0.000285623332222,-1.28111322691e-05,5.57656237948e-05,-6.85767560638e-05,0.000818841101885,11.8887214314,"test",519.737435,0.000601390200034,0.999782318331,1.0006013902,239.4,317.7,0.881334592383,1047588,-0.346081208687,520.610689871,519.715770129,0.373474687599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:33:00.000+09:00",520.2,520.25,520,520.05,590,0,-0.000346000807335,-0.000598046126422,49.585194256,520.060744266,520.06792611,-0.00718184351672,0.0217643614202,-0.0289462049369,520.14767,519.951904,0.41327843539,0.000265739821239,0.00169347660443,1.03495292932,,,,,"",,,0,9.61446014807e-05,-0.000865301413326,0.000377848283819,0,0.000288433804442,0.000480723007403,-0.000187773598986,0.000188663603778,-1.38099096562e-05,4.18505171046e-05,-5.56604267608e-05,0.000794689809422,12.6340507568,"test",519.738268333,0.000599785864655,0.999812226401,1.00059978586,248.6,341.25,1.72893772894,1047588,-0.304761904762,520.588098955,519.707241045,0.389119460821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:34:00.000+09:00",520.0639,520.1,520,520.1,29,9.61446014807e-05,-0.000230671638922,-0.000765228243781,50.9838214624,520.06678361,520.070301954,-0.00351834358935,0.0167078204183,-0.0202261640077,520.127755,519.960524,0.390901404291,0.000258919113196,0.00157727386565,-1.20224790058,,,,,"",,,0,-0.000422995577774,-0.000409536627572,-0.000138434916362,0,2.67281992117e-05,0.000192289202961,-5.33618899069e-05,0.000268243440727,-6.76474445174e-06,3.21242461417e-05,-3.88889905935e-05,0.000751588933456,9.62138322882,"test",519.741601667,0.000689570225251,0.99994663811,1.00068957023,238,329,0.0881458966565,1047617,-0.353343465046,520.537946957,519.717563043,0.466168278655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:35:00.000+09:00",520.0656,520.23,519.88,519.88,154,-0.000422995577774,-0.000230769230769,-0.00113359079294,45.0603561004,520.03804767,520.056205513,-0.0181578425797,0.0097346878187,-0.0278925303984,520.098255,520.007524,0.387979875413,0.000272191408091,0.00150722413384,-0.659180052275,,,,,"",,,0,-0.000153881665,-0.000250057705624,0.00051107947988,0,-6.61411267064e-05,0.000672947510094,-0.000419641861709,-0.000245234913178,-3.49269881121e-05,1.87248746224e-05,-5.36518627346e-05,0.000746287365186,11.2905631084,"test",519.739215,0.00027087623165,0.999580358138,1.00027087623,234.8,320.4,0.480649188514,1047463,-0.335986267166,520.490207321,519.706302679,0.22157965608,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:36:00.000+09:00",520.23,520.23,519.8,519.8,123,-0.000153881665,-0.000153881665,-0.00126810898052,43.0994051347,520.001424952,520.037227326,-0.0358023749217,0.000627275270627,-0.0364296501923,520.065255,520.014524,0.390981312883,0.000272846364178,0.00144348458594,-0.758994794332,,,,,"",,,0,-0.000346287033474,0.000168718737976,0.00209696036937,1,0.000673232284373,0.000827113949373,-0.000510041763893,-0.000412534631437,-6.88772122387e-05,1.20676273687e-06,-7.00839749756e-05,0.00075217643879,11.0656441182,"test",519.777048333,4.41567528622e-05,0.999489958236,1.00004415675,235.2,276.85,0.444283908254,1047340,-0.231533321293,520.44060809,519.68990191,0.146659362447,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:37:00.000+09:00",519.8,519.904,519.6,519.62,287,-0.000346287033474,-0.000826843572733,-0.00159477375348,38.9881712764,519.94274419,520.006321599,-0.0635774088088,-0.0122136615453,-0.0513637472635,520.023755,520.009826,0.384768361963,0.000279429987173,0.00145967716511,0.00427894182376,,,,,"",,,0,-3.84896655248e-05,0.000513644586428,0.00213617643663,1,0,0.000584840323201,-0.000776416454283,-0.000749651219091,-0.000122353659999,-2.35049873855e-05,-9.88486726137e-05,0.000740480277824,11.9125866965,"test",519.773881667,-0.000296055019489,0.999223583546,0.999703944981,236.6,286.15,1.00297047003,1047053,-0.256508824043,520.4032884,519.6442216,-0.0319097077378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:38:00.000+09:00",519.6,519.97,519.58,519.6,1031,-3.84896655248e-05,-0.000865301413326,-0.00159483504026,38.5481771035,519.890014314,519.976223702,-0.0862093879647,-0.0270128068291,-0.0591965811355,519.982255,520.010226,0.385142050394,0.000279429533526,0.00143947322356,2.76007680327,,,,,"",,,0,0.000552347959969,3.84911470361e-05,0.00232871439569,1,-3.84896655248e-05,0.000750548477734,-0.000735130855571,-0.000788880640205,-0.000165914911402,-5.1987695976e-05,-0.000113927215426,0.000741227964577,13.1913456355,"test",519.808381667,-0.00040088169798,0.999264869144,0.999599118302,324.8,329.35,3.13040838014,1046022,-0.354030666464,520.356505266,519.608004734,-0.0106943592556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:39:00.000+09:00",519.62,519.887,519.6,519.887,386,0.000552347959969,-0.000409536627572,-0.000985780169101,47.6739310196,519.889550574,519.969614539,-0.0800639655031,-0.0376230385639,-0.0424409269392,519.956605,520.013766,0.378131903937,0.000311615789223,0.00124250126803,0.190583939761,,,,,"",,,0,-0.000263518803124,-0.000590512938388,0.00172729843216,0,3.84911470361e-05,0.000552347959969,-0.000133866940685,-0.000243774315774,-0.000154002630385,-7.23677233013e-05,-8.1634907084e-05,0.000727334793787,12.2094538329,"test",519.847665,7.5666397386e-05,0.999866133059,1.0000756664,396.2,337.75,1.14285714286,1046408,-0.255810510733,520.279628371,519.633581629,0.392260117451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:40:00.000+09:00",519.8146,519.98,519.5198,519.75,168,-0.000263518803124,-0.000250057705624,-0.000672947510094,44.2925940488,519.868081255,519.953346796,-0.0852655408906,-0.0471515390293,-0.0381140018614,519.939105,520.02116,0.383993910799,0.000291987953238,0.00126145045614,-0.644197944705,,,,,"",,,0,0.000264935064935,0.00044252044252,0.0020202020202,1,-0.000139261031724,0.000885192359109,-0.000363706053616,-0.000521440319851,-0.000164051064725,-9.0719651812e-05,-7.33314129127e-05,0.000738805023182,11.3773233585,"test",519.884665,-0.000259028605893,0.999636293946,0.999740971394,399,332.6,0.505111244738,1046240,-0.244287432351,520.267043711,519.611166289,0.211676307346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:41:00.000+09:00",519.88,519.9056,519.62,519.8877,309,0.000264935064935,0.000168718737976,-0.000139049157628,48.2644595702,519.871099523,519.94848407,-0.0773845467825,-0.0531981405799,-0.0241864062026,519.93549,520.028914,0.376965774313,0.000293642443448,0.00126373802353,0.0136502048966,,,,,"",,,0,-1.53879385878e-06,-0.000745737973797,0.00175480204667,0,0.00025012025012,0.000549494949495,-9.19152489477e-05,-0.000271550285375,-0.000148848581689,-0.000102326215027,-4.65223666622e-05,0.000725090773091,11.9869603285,"test",519.886293333,2.70571985572e-06,0.999908084751,1.00000270572,436.2,305.9,1.01013403073,1046549,-0.0773128473357,520.264021124,519.606958876,0.427267165159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:42:00.000+09:00",519.9799,519.98,519.8869,519.8869,210,-1.53879385878e-06,0.000513644586428,-0.000294400430736,48.2429388854,519.873530366,519.943922287,-0.0703919212358,-0.0566368967111,-0.0137550245247,519.927835,520.037652,0.356689647577,0.000291332528843,0.00125230826205,-0.355485908921,,,,,"",,,0,-0.000513380891113,-0.000590320702445,0.00187175326018,0,0.000177345992221,0.000179077135312,-7.87320801936e-05,-0.000289886702281,-0.00013539852848,-0.000108940803685,-2.6457724795e-05,0.000686090854716,11.6007279781,"test",519.89228,-1.03482975357e-05,0.99992126792,0.999989651702,420.8,288.2,0.728660652325,1046339,-0.216342817488,520.253389962,519.602280038,0.437130431396,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:43:00.000+09:00",519.75,519.98,519.62,519.62,49,-0.000513380891113,3.84911470361e-05,-0.000673115756678,41.5814469426,519.834525694,519.919928044,-0.0854023494117,-0.0623899872512,-0.0230123621605,519.910335,520.040052,0.356926101321,0.000310212840093,0.00135109251206,-1.01006281603,,,,,"",,,0,-7.69793310496e-05,0.000819444979023,0.00259805242292,1,-0.000263326504284,0.000692458301988,-0.000558432830538,-0.000807730093835,-0.000164355393194,-0.00012006848707,-4.42869061246e-05,0.000686898312846,10.1449573477,"test",519.927113333,-0.0005906853585,0.999441567169,0.999409314641,224.4,277.35,0.176672074995,1046290,-0.185685956373,520.26155848,519.55911152,0.0866805377469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:44:00.000+09:00",519.96,519.96,519.58,519.58,158,-7.69793310496e-05,-0.000590512938388,-0.00042323970758,40.6749611574,519.795367895,519.894748188,-0.0993802934308,-0.0697880484871,-0.0295922449437,519.899335,520.041652,0.358574236941,0.000303097141984,0.00145096636672,-0.492840389992,,,,,"",,,0,0.000769852573232,0.00119327148851,0.00234805034836,1,0.000654324313922,0.000731303644971,-0.000614224674859,-0.000887721201224,-0.000191270436566,-0.000134316271772,-5.69541647941e-05,0.00069012324751,11.3156280071,"test",519.92563,-0.000664768151553,0.999385775325,0.999335231848,178.8,270.1,0.584968530174,1046132,-0.163828211773,520.276513225,519.522156775,0.0766789024572,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:45:00.000+09:00",519.65,519.98,519.55,519.98,569,0.000769852573232,0.00044252044252,-3.84615384615e-05,51.9546568533,519.823772834,519.901063137,-0.0772903032073,-0.0712884994312,-0.00600180377613,519.898335,520.049652,0.36367607716,0.000338440497298,0.00144724514821,1.21908936106,,,,,"",,,0,-0.000923112427401,0.000253855917535,0.00196161390823,1,0.000134724200316,0.000827591516225,0.000157078787336,-0.00013393336527,-0.000148640915434,-0.000137098541158,-1.15423742762e-05,0.000699403971614,12.5976741633,"test",519.966463333,2.60337302909e-05,1.00015707879,1.00002603373,259,281.1,2.02419067947,1046701,-0.11828530772,520.274545171,519.522124829,0.608536406241,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:46:00.000+09:00",519.5,519.5,519.5,519.5,13,-0.000923112427401,-0.000745737973797,-0.000961538461538,41.7068170363,519.773961629,519.871354757,-0.0973931279244,-0.0765094251298,-0.0208837027946,519.873335,520.048052,0.371984928791,0.000393505041459,0.00158012484419,-1.08613446476,,,,,"",,,0,0.000153994225217,0.000979403272377,0.00344562078922,1,-0.000923112427401,0,-0.00071812684911,-0.00105384877011,-0.000187474740952,-0.000147275120558,-4.01996203939e-05,0.000716044136268,8.81796422841,"test",519.967296667,-0.000898703956311,0.999281873151,0.999101296044,199.8,275.1,0.0472555434387,1046688,-0.123227917121,520.284067386,519.462602614,0.0455252464692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:47:00.000+09:00",519.52,519.8803,519.52,519.58,195,0.000153994225217,-0.000590320702445,-0.000702189519624,43.7000111212,519.744121378,519.849772923,-0.105651544692,-0.0823378490423,-0.0233136956499,519.85508,520.043852,0.372578862449,0.000395667360622,0.0016482441058,-0.324298420459,,,,,"",,,0,0.000896493321529,0.000820277916779,0.00269448400631,1,3.8498556304e-05,0.000693551491819,-0.000529147469329,-0.000891947858274,-0.000203340283868,-0.000158470012399,-4.48702714692e-05,0.000717076989971,11.5260302213,"test",519.962715,-0.000736043160325,0.999470852531,0.99926395684,196.8,273.4,0.713240673007,1046883,-0.0464520848574,520.283504036,519.426655964,0.178962923352,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:48:00.000+09:00",519.614,520.2,519.5996,520.0458,1472,0.000896493321529,0.000819444979023,-0.000354074159506,53.6396895868,519.790533474,519.864293447,-0.0737599732745,-0.0806222738887,0.00686230061425,519.84587,520.048168,0.390251800845,0.000427367910885,0.00155027186587,3.26594622428,,,,,"",,,0,0.000296512345644,0.000385927547151,0.00177522825874,1,6.54374687248e-05,0.00115554871242,0.000384594764598,-4.55342436656e-06,-0.000141833610183,-0.000155029179908,1.31955697253e-05,0.000750418137874,13.5482954902,"test",519.970478333,0.000144857582892,1.00038459476,1.00014485758,481.4,319.8,4.602876798,1048355,0.105378361476,520.248821213,519.442918787,0.748082141633,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:49:00.000+09:00",520.29,520.3488,519.99,520.2,55,0.000296512345644,0.00119327148851,-3.84452731537e-05,56.3848692827,519.853528324,519.889160599,-0.0356322751749,-0.071624274146,0.0359919989711,519.84487,520.055368,0.388005243642,0.000432813807983,0.00153628606294,-0.74473532453,,,,,"",,,0,-0.000169165705498,-0.000330642060746,0.00139138792772,0,0.00046957402598,0.000689939232275,0.000683146108569,0.000278108849364,-6.84972610051e-05,-0.000137686032576,6.91887715707e-05,0.000745877054291,10.2615814892,"test",519.978645,0.000425700174668,1.00068314611,1.00042570017,460.8,318.45,0.172711571675,1048410,0.127335531481,520.244185214,519.445554786,0.94467376555,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:50:00.000+09:00",520.06,520.19,520,520.112,435,-0.000169165705498,0.000253855917535,0.000215384615385,54.4049572367,519.893293197,519.905667222,-0.0123740242401,-0.0597742241648,0.0474001999247,519.85047,520.059878,0.374576297668,0.000423912675388,0.00158059112608,0.292714780762,,,,,"",,,0,-0.000198418802104,6.47937367337e-05,0.00132279201403,1,-0.000269127258747,0.000365244136871,0.000503086974222,0.000100223074697,-2.37910762299e-05,-0.000114925677863,9.11346016333e-05,0.00072018391744,12.329394624,"test",519.99084,0.000233004104457,1.00050308697,1.0002330041,434,331.7,1.31142598734,1047975,0.0823032861019,520.26130552,519.43963448,0.818290395232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:51:00.000+09:00",520.02,520.1499,519.9901,520.0088,362,-0.000198418802104,0.000979403272377,0.000247749480649,52.0947090127,519.911063475,519.913306687,-0.00224321197788,-0.0482680217274,0.0460248097495,519.85691,520.062256,0.359235133549,0.000423048452451,0.00160230374839,0.0522021909536,,,,,"",,,0,-4.99991538594e-06,0.00169458670699,0.000944599399087,1,-0.00017688497862,0.000307241517212,0.000292176552967,-0.000102787693941,-4.31379618553e-06,-9.28215478804e-05,8.85077516948e-05,0.000690825104399,12.1454952586,"test",519.99932,1.8230793071e-05,1.00029217655,1.00001823079,503.8,343.75,1.05309090909,1047613,0.0443636363636,520.273394338,519.440425662,0.682347793457,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:52:00.000+09:00",520.1,520.2,519.99,520.0062,295,-4.99991538594e-06,0.000820277916779,-8.42226708969e-05,52.0347586176,519.925699863,519.920187673,0.00551219035822,-0.0375119793103,0.0430241696685,519.85472,520.06658,0.348575481152,0.000416849454852,0.00158830809179,-0.141638728434,,,,,"",,,0,0.000462109874844,0.00139190648111,0.000372687864106,1,0.000175381647388,0.000403839319642,0.00029138910194,-0.000116100519283,1.0600239686e-05,-7.21375616489e-05,8.27378013349e-05,0.000670329471365,11.9408226097,"test",520.00859,-4.59607792247e-06,1.0002913891,0.999995403922,523.8,344.5,0.856313497823,1047318,-0.0391872278665,520.267564729,519.441875271,0.683458803393,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:53:00.000+09:00",519.99,520.2838,519.99,520.2465,64,0.000462109874844,0.000385927547151,0.000377848283819,56.9641563485,519.97505373,519.944358956,0.0306947740648,-0.0238706286353,0.0545654027001,519.864545,520.07211,0.344662946784,0.000429065816382,0.00169067561254,-0.726684580793,,,,,"",,,0,-0.000419993214755,0.00108314039595,0.000775593877133,1,-3.11534747086e-05,0.000564993263542,0.00073472023371,0.000335318884914,5.90004431838e-05,-4.58833046167e-05,0.000104883747801,0.000662499309047,10.4132158545,"test",520.021031667,0.000433575412538,1.00073472023,1.00043357541,242.2,318.2,0.201131363922,1047382,-0.0323695788812,520.304006154,519.425083846,0.934571971264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:54:00.000+09:00",520,520.2922,520,520.028,328,-0.000419993214755,-0.000330642060746,-0.000138434916362,51.7557137465,519.98319931,519.950554589,0.0326447211391,-0.0125675586804,0.0452122798195,519.860945,520.07367,0.340915593443,0.000439054312886,0.00166512340823,-0.0149944517967,,,,,"",,,0,0.000226333966633,0.00145569084742,0.00142684624674,1,-0.000473813855547,0.000561656829983,0.00032134554751,-8.7814482129e-05,6.27749296945e-05,-2.41670807733e-05,8.69420104678e-05,0.000655571610457,12.0469021274,"test",520.029831667,-3.52223383171e-06,1.00032134555,0.999996477766,296.8,333.15,0.984541497824,1047054,-0.0844964730602,520.293761314,519.428128686,0.692986024893,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:55:00.000+09:00",520.02,520.3,520,520.1457,375,0.000226333966633,6.47937367337e-05,0.00051107947988,54.1857699055,520.008199416,519.965009805,0.043189611626,-0.00141612461911,0.0446057362451,519.87423,520.072984,0.337993051054,0.000431013838129,0.00173233510934,0.0903052017444,,,,,"",,,0,0.001430945214,0.00125791677217,0.00122696390646,1,-1.53837870269e-05,0.000576892013507,0.000522183990539,0.000139818837427,8.30336800361e-05,-2.7225537366e-06,8.57562337727e-05,0.000649804566401,12.1810401174,"test",520.03926,0.00020467685459,1.00052218399,1.00020467685,284.8,344.2,1.0894828588,1047429,-0.00493898895991,520.324528191,519.423931809,0.801433589681,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:56:00.000+09:00",520.233,520.91,520.14,520.89,2258,0.001430945214,0.00169458670699,0.00209696036937,65.8873021108,520.143861045,520.033527597,0.11033344763,0.0209337898307,0.0893996577992,519.92873,520.085784,0.368850690264,0.000525952821274,0.00242109745663,3.38126707182,,,,,"",,,0,-0.000307166580276,-0.000172781201405,-3.2252490929e-05,0,0.000167837588583,0.00148035444684,0.0018488495529,0.00154631413652,0.000211817173741,4.01885039657e-05,0.000171628669775,0.000708116282256,13.977774482,"test",520.061093333,0.00159386402346,1.00184884955,1.00159386402,664,450.95,5.00720700743,1049687,0.260228406697,520.558129063,519.299330937,1.26364111153,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:57:00.000+09:00",520.68,520.95,520.68,520.73,1047,-0.000307166580276,0.00139190648111,0.00213617643663,62.208961532,520.234036269,520.085118145,0.148918123158,0.0465306564962,0.102387466662,519.98423,520.090584,0.361789926674,0.000524341559459,0.00270107357075,1.01785307156,,,,,"",,,0,0.000153630480287,0.000249649530467,0.00094098669176,1,-0.000403156136612,0.000518343604216,0.0014342165723,0.00122943198679,0.000285979534804,8.935658882e-05,0.000196622945984,0.000694774502475,13.2089177183,"test",520.07676,0.00125604535761,1.00143421657,1.00125604536,814.4,488.95,2.14132324369,1048640,0.162286532365,520.68648783,519.28197217,1.03098019537,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:58:00.000+09:00",520.97,520.97,520.675,520.81,1089,0.000153630480287,0.00108314039595,0.00232871439569,63.3118478266,520.322646073,520.138813098,0.183832975802,0.0739911203573,0.109841855444,520.04473,520.097584,0.357019217626,0.000523350041074,0.00294243852375,1.08323293009,,,,,"",,,0,-4.80021504963e-05,0.000307213763177,0.000998444730324,1,0.000460891440862,0.00056651239606,0.00147154649563,0.00136977371539,0.000352975126825,0.000142069315791,0.000210905811033,0.000685507608582,13.248402178,"test",520.093093333,0.00137841989416,1.0014715465,1.00137841989,1019.4,491.85,2.21408966148,1049729,0.376842533293,520.809829824,519.279630176,1.00011121175,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T21:59:00.000+09:00",520.8,520.94,520.74,520.785,101667,-4.80021504963e-05,0.00145569084742,0.00172729843216,62.6960799817,520.393777447,520.186678794,0.20709865265,0.100612626816,0.106486025834,520.08963,520.106284,0.345803559224,0.000514631645204,0.00317558842377,4.35753991124,,,,,"",,,0,2.88026728881e-05,2.88026728881e-05,0.000816075731828,1,-1.92008601985e-05,0.000384017203971,0.00133701954411,0.00130495635388,0.000397666316521,0.000193194171905,0.000204472144616,0.000664004453323,17.7847953531,"test",520.108843333,0.00130002916761,1.00133701954,1.00130002917,21287.2,5555.9,18.2989254666,948062,-0.885059126334,520.915425304,519.263834696,0.921030488114,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:00:00.000+09:00",520.7003,520.92,520.69,520.8,454,2.88026728881e-05,0.00125791677217,0.0020202020202,62.9290508706,520.456273224,520.232109995,0.224163229637,0.12532274738,0.098840482257,520.14213,520.111684,0.337531876422,0.000508601061232,0.00332722127408,-0.231997015134,,,,,"",,,0,0,0.000384024577573,0.00105606758833,1,-0.000162639092908,0.000441640984283,0.00126478891452,0.00132340037952,0.000430420947844,0.000240635075614,0.000189785872229,0.000648102681302,12.3734675183,"test",520.124068333,0.00129955852424,1.00126478891,1.00129955852,21303,5570.2,0.0815051524182,948516,-0.87720369107,521.00744398,519.27681602,0.880133694256,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:01:00.000+09:00",520.711,520.97,520.68,520.8,396,0,-0.000172781201405,0.00175480204667,62.9290508706,520.509154267,520.274175921,0.234978345742,0.147253867052,0.08772447869,520.187745,520.120284,0.334136742392,0.000507609107745,0.003468944054,-0.234835276139,,,,,"",,,0,0.000115207373272,0.000940860215054,0.000787250384025,1,-0.00017089093702,0.000556835637481,0.0011769885121,0.00130684386076,0.000451187299813,0.000282745520454,0.000168441779359,0.000641583606744,12.2367851509,"test",520.139236667,0.00127035856316,1.00117698851,1.00127035856,20930.6,5574.55,0.0710371240728,948516,-0.879290705079,521.089996092,519.285493908,0.839293022251,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:02:00.000+09:00",520.73,520.96,520.6801,520.86,544,0.000115207373272,0.000249649530467,0.00187175326018,63.9728255235,520.563130533,520.317570297,0.245560236187,0.166915140879,0.0786450953076,520.2364,520.129084,0.330262689364,0.00050721934883,0.00359995660046,-0.228922055233,,,,,"",,,0,0.000211189187114,0.000230388204124,0.000403179357217,1,-0.00013440860215,0.000537442396313,0.00119868582821,0.00140525885301,0.000471451515161,0.000320460662902,0.000150990852259,0.000634071899098,12.5544340677,"test",520.15707,0.00135138026673,1.00119868583,1.00135138027,20830,5591.25,0.0972948803935,949060,-0.869921752739,521.172814231,519.299985769,0.832972299738,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:03:00.000+09:00",520.855,520.97,520.855,520.97,130,0.000211189187114,0.000307213763177,0.00259805242292,65.8701165975,520.625725836,520.365898423,0.259827412619,0.185497595227,0.0743298173914,520.3039,520.14126,0.314886782981,0.000488084656605,0.00362692697359,-0.247894414218,,,,,"",,,0,-0.000326314375108,-1.91949632411e-06,0.000446282895368,0,-9.59950850521e-06,0.000220788695619,0.00128021335224,0.00159329794372,0.000498737763439,0.00035606195218,0.000142675811259,0.00060442402246,11.1232416742,"test",520.173736667,0.00153076419897,1.00128021335,1.0015307642,20638.2,5595.3,0.0232337854985,949190,-0.867692527657,521.247452125,519.360347875,0.852974670171,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:04:00.000+09:00",520.9837,520.9837,520.8,520.8,52,-0.000326314375108,2.88026728881e-05,0.00234805034836,60.561950159,520.652537246,520.398054096,0.254483150135,0.199294706209,0.0551884439261,520.3649,520.147294,0.305516298482,0.000496323363302,0.00348002336111,-0.251176902845,,,,,"",,,0,0.000384024577573,0.000237711213518,0.000384024577573,1,2.6297099641e-05,0.000352611474749,0.000836144021244,0.00125484840069,0.00048863892115,0.000382670326822,0.000105968594328,0.000586628837332,10.2066467342,"test",520.187903333,0.00117668377666,1.00083614402,1.00117668378,315.2,5590,0.0093023255814,949138,-0.867567084079,521.270341004,519.459458996,0.740269657551,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:05:00.000+09:00",520.94,521.3899,520.8,521,3735,0.000384024577573,0.000384024577573,0.00196161390823,64.2155135442,520.705993054,520.442642681,0.263350372974,0.212105839562,0.051244533412,520.4159,520.157894,0.325829420019,0.000477738674859,0.00356487934379,-0.0914183162406,,,,,"",,,0,0.000556621880998,-0.000383877159309,7.67754318618e-05,0,0.000268817204301,0.00113268049155,0.00112237154937,0.00161894303579,0.000505470965401,0.000407112935819,9.83580295815e-05,0.000625392360882,14.4812536532,"test",520.20157,0.00153484734773,1.00112237155,1.00153484735,971.4,5748.3,0.649757319555,952873,-0.816136944836,521.343509946,519.488290054,0.814841384836,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:06:00.000+09:00",520.98,521.4,520.9,521.29,340,0.000556621880998,0.000940860215054,0.00344562078922,68.7379398144,520.795840277,520.50540989,0.290430386617,0.227770748973,0.0626596376442,520.5054,520.174494,0.338270175732,0.000425591428087,0.00346554444108,-0.246364515438,,,,,"",,,0,-0.000594678585816,-0.00151547123482,9.59159009382e-05,0,-3.83877159309e-05,0.000959692898273,0.00150738109537,0.00214448423148,0.000557137843843,0.000436936731901,0.000120201111942,0.000648909773317,12.0852577685,"test",520.218903333,0.0020589345366,1.0015073811,1.00205893454,960.2,5764.65,0.0589801635832,953213,-0.810760410433,521.407317298,519.603482702,0.934962275337,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:07:00.000+09:00",521.36,521.36,520.68,520.98,1343,-0.000594678585816,0.000230388204124,0.00269448400631,60.0075965816,520.824172542,520.540564713,0.283607828798,0.238938164938,0.0446696638599,520.5754,520.185094,0.362679448894,0.000457282333964,0.00313916786556,-0.203540499266,,,,,"",,,0,-2.11140542823e-05,-0.00149717839456,0.000978924334907,0,0.000134282261313,0.00130445625276,0.000777216902681,0.00152812144979,0.000544373735648,0.000458632125874,8.57416097737e-05,0.000696148506457,13.4583742791,"test",520.22707,0.00144731030625,1.0007772169,1.00144731031,1120,5822.05,0.230674762326,951870,-0.815975472557,521.392486784,519.758313216,0.747586919836,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:08:00.000+09:00",521.36,521.36,520.795,520.969,575,-2.11140542823e-05,-1.91949632411e-06,0.00177522825874,59.7177594742,520.846453689,520.57230066,0.274153029039,0.245981137758,0.0281718912806,520.62156,520.195874,0.37713091683,0.000423314998605,0.00305880207313,-0.23629794437,,,,,"",,,0,-8.67614003904e-05,-0.000612320502756,0.000827304503723,0,0.00072939460248,0.00108449460632,0.000667356150214,0.00148622093838,0.000526236741608,0.000472160796051,5.40759455565e-05,0.000723902798113,12.6100639181,"test",520.235553333,0.00140983572147,1.00066735615,1.00140983572,1209,5777.2,0.0995291836876,951295,-0.840026310323,521.417799154,519.825320846,0.718175656437,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:09:00.000+09:00",521,521,520.7353,520.9238,940,-8.67614003904e-05,0.000237711213518,0.00139138792772,58.468084556,520.858353122,520.598337648,0.260015473341,0.248788004874,0.0112274684662,520.65775,520.20635,0.369100137057,0.000422150800833,0.0030037972819,-0.221836019223,,,,,"",,,0,-0.000237654720326,-0.000295244717174,0.00221951847852,0,5.95045002676e-05,0.000508091652286,0.000510988264364,0.00137916424896,0.00049914300967,0.000477590013884,2.15529957859e-05,0.000708549190989,13.1014856913,"test",520.245116667,0.00130454532218,1.00051098826,1.00130454532,1386.6,5821.45,0.161471798263,950355,-0.842187083974,521.439725167,519.875774833,0.670114097726,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:10:00.000+09:00",520.9,520.9,520.68,520.8,1568,-0.000237654720326,-0.000383877159309,0.00132279201403,55.0689582522,520.849375718,520.6132756,0.236100118041,0.246250427508,-0.010150309467,520.69215,520.22035,0.360150127267,0.000424345940944,0.00285177617363,-0.195982388438,,,,,"",,,0,-0.000576036866359,-3.09139784945e-05,0.00172811059908,0,-4.5688064166e-05,0.000422326643551,0.000207128146641,0.00111423937952,0.000453341240478,0.000472831082004,-1.94898415264e-05,0.000691532502433,13.6129235164,"test",520.249616667,0.00105792165088,1.00020712815,1.00105792165,953.2,5878.1,0.266752862319,948787,-0.843708000885,521.434598734,519.949701266,0.572631277502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:11:00.000+09:00",520.8,520.8,520.5,520.5,979,-0.000576036866359,-0.00151547123482,0.000944599399087,47.8146687871,520.795625608,520.604884815,0.190740792743,0.235148500555,-0.0444077078121,520.71671,520.23115,0.355853689605,0.000443660672981,0.00261293746894,-0.224241994033,,,,,"",,,0,-0.000576368876081,0.000717002881844,0.00982785782901,1,0,0.000576036866359,-0.000416176388885,0.000516789507895,0.000366456854453,0.000451774256589,-8.53174021366e-05,0.000683676637089,13.141323493,"test",520.251783333,0.000477108728155,0.999583823611,1.00047710873,1081,5908.95,0.165680873929,947808,-0.844523984803,521.397010101,520.036409899,0.340724703966,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:12:00.000+09:00",520.5387,520.75,520.2,520.2,356,-0.000576368876081,-0.00149717839456,0.000372687864106,41.8742178705,520.703990899,520.574893347,0.129097551637,0.213938310771,-0.0848407591339,520.7264,520.23435,0.369721283205,0.000464037094841,0.00247385425495,-0.252727193931,,,,,"",,,0,0.000865051903114,0.00196078431373,0.0151864667436,1,7.43515850143e-05,0.00105667627281,-0.00101089554899,-6.6027935295e-05,0.000248169072736,0.000411261650848,-0.000163092578112,0.000710729110351,12.1291494837,"test",520.248116667,-9.24879209079e-05,0.998989104451,0.999907512079,883.6,5912,0.0602165087957,947452,-0.844604194858,521.37050061,520.08229939,0.0913681871263,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:13:00.000+09:00",520.538,520.75,520.47,520.65,818,0.000865051903114,-0.000612320502756,0.000775593877133,51.5898419587,520.695684607,520.580456803,0.115227803744,0.194196209366,-0.0789684056217,520.746575,520.24795,0.382598334404,0.000490823716658,0.00233093633006,-0.233526976891,,,,,"",,,0,0.000230481129358,0.00130605973303,0.0121386728128,1,0.000649750096117,0.000538254517493,-0.000185454892334,0.000772804582891,0.000221315286169,0.000372988013763,-0.000151672727594,0.000734847468365,12.9619427156,"test",520.25293,0.00076322491831,0.999814545108,1.00076322492,932.2,5949.7,0.13748592366,948270,-0.832915945342,521.353488555,520.139661445,0.420437598427,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:14:00.000+09:00",520.7268,520.9399,520.6268,520.77,573,0.000230481129358,-0.000295244717174,0.00142684624674,53.8071696573,520.707117744,520.59449704,0.112620704355,0.177881108364,-0.0652604040087,520.783675,520.26735,0.377634167661,0.000480787966,0.00195699785323,-0.245267844112,,,,,"",,,0,2.66912456555e-05,0.000844902740173,0.0113485799873,1,0.000147507922789,0.000601363680015,-2.62585035906e-05,0.000966137890452,0.00021625804934,0.000341573263367,-0.000125315214027,0.000725145779636,12.6061975535,"test",520.257458333,0.000985169281972,0.999973741496,1.00098516928,858.8,5961.95,0.0961094943768,948843,-0.823648302988,521.293261267,520.274088733,0.486582252225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:15:00.000+09:00",520.88,520.88,520.77,520.7839,1317,2.66912456555e-05,-3.09139784945e-05,0.00122696390646,54.0695986778,520.718930399,520.608526889,0.110403510197,0.16438558873,-0.0539820785332,520.815585,520.283028,0.3585174414,0.000479538666408,0.0016027786219,-0.213656923582,,,,,"",,,0,0.000171472274777,0.00108701517078,0.0142210617494,1,0.000211225685043,0.000211225685043,-6.08372731397e-05,0.000962691406493,0.000211994860435,0.000315650289363,-0.000103655428928,0.000688418826695,13.4384483362,"test",520.26269,0.00100182083017,0.999939162727,1.00100182083,808.6,6009.05,0.219169419459,950160,-0.809354224045,521.232961043,520.398208957,0.462042622538,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:16:00.000+09:00",520.7874,521,520.77,520.8732,529,0.000171472274777,0.000717002881844,-3.2252490929e-05,55.8066611673,520.742664184,520.628132304,0.11453187933,0.15441484685,-0.03988296752,520.814745,520.300492,0.349337624157,0.000364442305853,0.00160072610231,-0.245401611841,,,,,"",,,0,0.000665805036619,0.000646606506152,0.0138839932636,1,6.72063786933e-06,0.000441641917118,0.000112237605715,0.00110072546308,0.000219884377484,0.000296453814192,-7.65694367074e-05,0.000670676902088,12.5264986951,"test",520.269576667,0.001160212629,1.00011223761,1.00116021263,718.6,5922.6,0.0893188802215,950689,-0.835764697937,521.231585878,520.397904122,0.570116683643,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:17:00.000+09:00",520.86,521.39,520.77,521.22,1214,0.000665805036619,0.00196078431373,0.00094098669176,61.8421375335,520.816100463,520.671974356,0.144126107234,0.152357098927,-0.0082309916928,520.839245,520.32599,0.368670651003,0.000384771629655,0.0017291119411,-0.214632733785,,,,,"",,,0,0.000211043321438,-0.000287786347416,0.0114538966271,0,-2.53420602173e-05,0.001190308889,0.000731041302389,0.00171817287082,0.000276516839788,0.000292308620021,-1.57917802325e-05,0.000707322533676,13.3578497695,"test",520.28241,0.00180207899014,1.0007310413,1.00180207899,890.2,5930.95,0.204688962139,951903,-0.815527023495,521.289539679,520.388950321,0.922784254168,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:18:00.000+09:00",521.17,521.4877,521.0167,521.33,1005,0.000211043321438,0.00130605973303,0.000998444730324,63.5428681063,520.89516193,520.720716996,0.174444934142,0.15677466597,0.0176702681721,520.865245,520.34799,0.375979890217,0.000385768565926,0.00191241230978,-0.223942126775,,,,,"",,,0,-0.000230180499875,-0.000244566781118,0.0136094220551,0,-9.5928782472e-05,0.000903649130885,0.000892274929958,0.00188721782129,0.000334615184513,0.000300720591507,3.38945930065e-05,0.000721193658943,13.1691279677,"test",520.29741,0.00198461491477,1.00089227493,1.00198461491,927.6,5926.75,0.169570169148,952908,-0.816813599359,521.363299553,520.367190447,0.966570375748,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:19:00.000+09:00",521.33,521.5,521.17,521.21,2102,-0.000230180499875,0.000844902740173,0.000816075731828,60.3811295327,520.943598556,520.756960182,0.186638374778,0.162747407732,0.0238909670462,520.886495,520.36779,0.372695612344,0.000390100956626,0.0019904412715,1.41841392764,,,,,"",,,0,0.000268605744326,-0.000402908616489,0.0144663379444,0,0,0.000632996374657,0.000621066207524,0.00161848987617,0.000358086711264,0.00031224920422,4.58375070436e-05,0.000715058445433,13.9067984958,"test",520.31091,0.00172798606126,1.00062106621,1.00172798606,1233.4,948.5,2.21613073274,950806,0.144649446494,521.404891989,520.368098011,0.812024381939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:20:00.000+09:00",521.36,521.5,521,521.35,829,0.000268605744326,0.00108701517078,0.00105606758833,62.7122099795,521.006121855,520.800889057,0.205232798355,0.171244485856,0.0339883124989,520.913995,520.39479,0.381788782891,0.000393218809868,0.00212795052024,-0.171546298037,,,,,"",,,0,-0.000268533614654,-0.000594610146735,0.0139829289345,0,0.00028779186892,0.000959306229735,0.000836999973479,0.00183554873791,0.000393656465628,0.000328463576976,6.51928886524e-05,0.000732308013601,12.9766440701,"test",520.331743333,0.00195693743408,1.00083699997,1.00195693743,1135.8,967.25,0.85706901008,951635,0.161230292065,521.468234603,520.359755397,0.893336200968,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:21:00.000+09:00",521,521.5,521,521.21,484,-0.000268533614654,0.000646606506152,0.000787250384025,58.975321217,521.037487724,520.831193571,0.206294152459,0.178254419177,0.0280397332821,520.934495,520.42139,0.390232441256,0.00039933142266,0.00217325315312,-0.607278339643,,,,,"",,,0,-0.000268605744326,0.000249419619731,0.0165096602137,1,-0.000671334036636,0.000959048623765,0.000528866877975,0.00151532972156,0.000395798531224,0.000342001149588,5.37973816351e-05,0.000748704823883,12.4382419023,"test",520.352576667,0.0016477737822,1.00052886688,1.00164777378,1126.8,971.65,0.49812175166,951151,0.135594092523,521.500556267,520.368433733,0.743352633454,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:22:00.000+09:00",521.269,521.3,521.07,521.07,1005,-0.000268605744326,-0.000287786347416,0.000403179357217,55.4189965205,521.042489612,520.848882936,0.193606676016,0.181324870545,0.0122818054716,520.944995,520.44179,0.378787266881,0.000404418594626,0.00218039149692,0.0129235178169,,,,,"",,,0,0.000254284453144,0.000806033738269,0.0185414627593,1,0.000113198135109,0.000441280865678,0.000239958155275,0.00120707063128,0.000371555982913,0.000347985626777,2.35703561356e-05,0.000726941230316,13.1686291198,"test",520.369743333,0.0013456905895,1.00023995816,1.00134569059,1085,994.7,1.01035488087,950146,0.0545893234141,521.512927019,520.377062981,0.61005278438,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:23:00.000+09:00",521.28,521.3,521.07,521.2025,20979,0.000254284453144,-0.000244566781118,0.000446282895368,58.000360129,521.067106595,520.875076793,0.192029802154,0.183465856867,0.00856394528716,520.95662,520.46484,0.368159604961,0.000405543500536,0.0022225086804,4.29171567063,,,,,"",,,0,-0.000388524613754,0.000378931413414,0.0178961152335,1,0.000403016869134,0.0004413994281,0.000471977877928,0.001417309957,0.000368436072647,0.00035200494408,1.64311285674e-05,0.000706365769467,16.2074159497,"test",520.390285,0.00156078048229,1.00047197788,1.00156078048,5079.8,2037.15,10.2982107356,971125,0.538374690131,521.535535305,520.377704695,0.712362670207,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:24:00.000+09:00",521.3,521.3,521,521,556,-0.000388524613754,-0.000402908616489,0.000384024577573,52.9538545874,521.056782504,520.884330364,0.172452139701,0.181263113434,-0.00881097373222,520.96662,520.48284,0.363291061749,0.000408434412952,0.00220606039955,-0.342071955479,,,,,"",,,0,7.67754318618e-05,0.00207293666027,0.0191938579655,1,0.000187067406622,0.000575592020376,6.40732030011e-05,0.000993615851005,0.000331002187527,0.000347913845362,-1.69116578354e-05,0.000697295703933,12.5765217881,"test",520.410285,0.00113317322312,1.0000640732,1.00113317322,4770.6,2062.35,0.269595364511,970569,0.519577181371,521.541261915,520.391978085,0.529044174409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:25:00.000+09:00",521.19,521.2,521,521.04,708,7.67754318618e-05,-0.000594610146735,7.67754318618e-05,53.8088011018,521.05420058,520.895861448,0.158339131914,0.17667831713,-0.0183391852153,520.96862,520.50604,0.351627414481,0.000400120050967,0.00220884963158,-0.273687292798,,,,,"",,,0,0.000575771533855,0.00126669737448,0.0206414094887,1,0.000364683301344,0.000383877159309,0.000137014010556,0.00102584784607,0.000303890549506,0.000339087818843,-3.51972693369e-05,0.000674856852605,12.8182736187,"test",520.427618333,0.00117668940904,1.00013701401,1.00117668941,4746.4,1911,0.370486656201,971277,0.481527995814,521.543990672,520.393249328,0.56202957802,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:26:00.000+09:00",521,521.5,520,521.34,3528,0.000575771533855,0.000249419619731,9.59159009382e-05,59.7208871077,521.098169722,520.9287606,0.169409121461,0.175224477996,-0.00581535653486,520.97112,520.53684,0.433654027733,0.000401462179204,0.00223174797308,0.331765039266,,,,,"",,,0,0.000287720105881,0.00820079027122,0.0188168949246,1,-7.67695378473e-05,0.00287885766928,0.00070806228184,0.00154294554829,0.000324949402427,0.000336104035746,-1.11546333196e-05,0.000831806551833,14.4248893809,"test",520.449951667,0.0017101516303,1.00070806228,1.00171015163,5355.2,2070.4,1.70401854714,974805,0.521445131376,521.552458121,520.389781879,0.817268029536,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:27:00.000+09:00",521.17,521.99,521.17,521.49,3272,0.000287720105881,0.000806033738269,0.000978924334907,62.3178842724,521.158451303,520.970333889,0.188117413882,0.177803065173,0.0103143487084,520.99662,520.57424,0.461250168609,0.000381119473888,0.00239481998935,0.251306663535,,,,,"",,,0,-0.0001725824081,0.0126752190838,0.0165295595313,1,-0.000326082786665,0.00157286991215,0.000946992707937,0.00175913429754,0.00036073062548,0.000340952012835,1.97786126453e-05,0.000884485164833,14.3498473826,"test",520.4757,0.0019487941512,1.00094699271,1.00194879415,5808.6,2166.85,1.51002607472,978077,0.604725753975,521.62046656,520.37277344,0.895433774625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:28:00.000+09:00",521.8808,521.98,521.39,521.4,5464,-0.0001725824081,0.000378931413414,0.000827304503723,59.825506352,521.195612641,521.002161008,0.193451632571,0.180932778653,0.0125188539184,521.01817,520.61024,0.470446585137,0.000383931994809,0.00248688458418,0.687849998381,,,,,"",,,0,0.00130418105102,0.0106827771385,0.0153091676256,1,0.000749391167616,0.00113137356421,0.000732853520252,0.00151698898585,0.000371023461011,0.000347013384451,2.40100765601e-05,0.000902275767428,14.8624542538,"test",520.4952,0.0017383445611,1.00073285352,1.00173834456,2705.6,2411.3,2.26599759466,972613,0.442043710861,521.666026028,520.370313972,0.794687387149,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:29:00.000+09:00",521.4,522.5,521.4,522.08,7764,0.00130418105102,0.00207293666027,0.00221951847852,69.6893731615,521.331672235,521.082000934,0.249671300974,0.194680483117,0.054990817857,521.07598,520.6541,0.515414686198,0.000470609554487,0.00304664311879,1.09610615682,,,,,"",,,0,-0.000727857799571,0.00881091020533,0.0139059148023,1,0,0.00210970464135,0.00192682072968,0.00273867045319,0.000478224220376,0.000372893968581,0.000105330251795,0.000987233156218,15.2150740238,"test",520.5262,0.00298505627575,1.00192682073,1.00298505628,4147.2,2752.5,2.82070844687,980377,0.545358764759,521.869746274,520.282213726,1.13244057625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:30:00.000+09:00",522.16,522.3,521.41,521.7,1725,-0.000727857799571,0.00126669737448,0.00172811059908,60.7177355798,521.388338045,521.127778642,0.260559402418,0.207856266977,0.0527031354408,521.12098,520.6931,0.542170780041,0.000499977238615,0.00317551173914,-0.226544311716,,,,,"",,,0,0.00750507954763,0.0124400996741,0.0122963388921,1,0.000153233220962,0.00170471958321,0.00111110475729,0.00193376866334,0.000499442979525,0.000398421059952,0.000101021919572,0.00103923860464,13.7100761507,"test",520.554533333,0.00220047390488,1.00111110476,1.0022004739,4350.6,2760.35,0.624920752803,978652,0.540964008187,521.948392895,520.293567105,0.849897858538,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:31:00.000+09:00",521.815,526.49,521.7,525.6154,869524,0.00750507954763,0.00820079027122,0.00982785782901,83.8245211192,522.038655269,521.460195039,0.578460229448,0.281977059471,0.296483169977,521.37675,520.807654,0.845587152896,0.00167826312544,0.00803344183516,4.35763380494,,,,,"",,,0,0.0047270304485,0.00473654310737,0.00349989745354,1,0.000220433199157,0.00918152194748,0.00812972576932,0.00923132746432,0.00110053896718,0.000536470315503,0.000564068651673,0.00160875642703,19.9402709832,"test",520.650123333,0.00953668585513,1.00812972577,1.00953668586,177549.8,46187.6,18.8259186448,1848176,0.974685846418,523.470974898,519.282525102,1.51198539009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:32:00.000+09:00",525.6154,528.7088,525.52,528.1,219420,0.0047270304485,0.0126752190838,0.0151864667436,88.4624313988,522.971169843,521.952032444,1.01913739901,0.429409127379,0.589728271629,521.77175,520.971916,1.01295949912,0.00189386981065,0.0135656580573,0.84394325717,,,,,"",,,0,-0.00213974626018,-0.00172315849271,-0.000530202613141,0,0,0.00606679332455,0.0121283875564,0.0136822807163,0.0019298189718,0.000813120862296,0.0011166981095,0.00191812061942,18.5680286487,"test",520.78429,0.0140474859562,1.01212838756,1.01404748596,220779.4,57140.8,3.83998823958,2067596,0.980161285806,525.310838572,518.232661428,1.39405080869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:33:00.000+09:00",528.2,528.2495,524.68,526.97,177926,-0.00213974626018,0.0106827771385,0.0121386728128,77.5691026726,523.586374482,522.323733744,1.26264073813,0.596055449529,0.666585288603,522.08775,521.118916,1.19556953489,0.00199568259281,0.0159234989903,0.578260120716,,,,,"",,,0,-0.000550315957265,0.00276106799249,0.00244795718921,1,0.000189358076122,0.00675913652717,0.00935139734652,0.0112279247986,0.00239603912582,0.00113109939755,0.00126493972826,0.00226876204508,18.3562666441,"test",520.899623333,0.011653639962,1.00935139735,1.01165363996,255271.8,65996.2,2.6960037093,1889670,0.71322288253,526.24448188,517.93101812,1.08727025714,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:34:00.000+09:00",526.97,527.99,526.03,526.68,96900,-0.000550315957265,0.00881091020533,0.0113485799873,75.016047766,524.06231687,522.646420133,1.41589673616,0.760023706855,0.655873029302,522.38325,521.260916,1.25017171097,0.00201021994216,0.017460964223,0.135116989905,,,,,"",,,0,0.00286701602491,0.00393028024607,0.00387331966279,1,0,0.00371937681462,0.00822528287421,0.0103961065057,0.00268834346502,0.00144304645488,0.00124529701014,0.00237368366176,17.748027971,"test",521.00929,0.0108840861552,1.00822528287,1.01088408616,273099,70812.55,1.3684015051,1792770,0.595888017025,526.943907619,517.822592381,0.9710669336,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:35:00.000+09:00",526.68,528.42,526.601,528.19,80056,0.00286701602491,0.0124400996741,0.0142210617494,78.9086452429,524.697345043,523.057055679,1.6402893644,0.936076838363,0.704212526034,522.753555,521.425116,1.29080230305,0.0020666135155,0.019688746399,0.027578052517,,,,,"",,,0,-0.00016092693917,0.000851966148545,-7.57303243153e-05,1,0,0.00345371003266,0.0103996327677,0.0129738361126,0.00310549113841,0.00177223506383,0.00133325607458,0.00244382192591,17.5599377599,"test",521.14779,0.013512884704,1.01039963277,1.0135128847,288765.2,74749.5,1.07099044141,1872826,0.617172021218,527.899736087,517.607373913,1.02820187517,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:36:00.000+09:00",528.19,529.23,527.58,528.105,125486,-0.00016092693917,0.00473654310737,0.0138839932636,78.1703213632,525.221599652,523.430977481,1.79062217154,1.106985905,0.683636266545,523.115145,521.597216,1.3164592814,0.00207219396406,0.0212803059657,0.231791161327,,,,,"",,,0,-0.00173260999233,0.00323799244468,-6.62746991601e-05,1,0,0.003123875878,0.00953873166872,0.0124766463477,0.00339065559225,0.00209614736653,0.00129450822572,0.00249279836661,18.0092446202,"test",521.286206667,0.0130807093035,1.00953873167,1.0130807093,139957.6,80997.35,1.54926056223,1747340,0.49177596551,528.68117017,517.54911983,0.948242223778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:37:00.000+09:00",528.105,528.105,526.28,527.19,78188,-0.00173260999233,-0.00172315849271,0.0114538966271,70.5209247658,525.524430475,523.709423593,1.81500688174,1.24859010035,0.566416781393,523.413645,521.749416,1.35278361844,0.00213856533866,0.0220256746747,-0.0348469394262,,,,,"",,,0,0.00234260892657,0.0067175022288,0.00158386919327,1,0,0.0034557521705,0.00721485776321,0.0104275804307,0.00344279459349,0.00236838729936,0.00107440729413,0.00256602670469,17.5344325012,"test",521.412373333,0.0110807241296,1.00721485776,1.01108072413,111711.2,84846.05,0.92152787313,1669152,0.422676718598,529.177914333,517.649375667,0.827565800811,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:38:00.000+09:00",527.19,528.5,527.01,528.425,53577,0.00234260892657,0.00276106799249,0.0136094220551,74.1918290044,525.97067194,524.058725549,1.91194639108,1.38126135849,0.530685032584,523.768395,521.917,1.36258478855,0.00217079856621,0.0231885393229,-0.178170557942,,,,,"",,,0,0.000615035246251,0.00398353597956,-0.00100298055542,1,0,0.00282630550655,0.00889058034897,0.0124694156351,0.00361819821371,0.00261392129156,0.00100427692214,0.00257857744913,17.15877607,"test",521.559456667,0.0131634912292,1.00889058035,1.01316349123,86841.4,87474.65,0.612486017378,1722729,0.440025195871,529.841107012,517.695682988,0.883404069794,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:39:00.000+09:00",528.4,529.37,528.37,528.75,118053,0.000615035246251,0.00393028024607,0.0144663379444,75.0715707506,526.398260873,524.40622736,1.99203351217,1.50341578923,0.488617722941,524.145395,522.088,1.33668587509,0.00216090264533,0.0241218196247,0.130887857269,,,,,"",,,0,-0.000208037825059,0.00425531914894,-0.00368037825059,1,-4.73104035577e-05,0.00189241614231,0.00878497654263,0.0127603009454,0.00376743926651,0.0028433395541,0.000924099712417,0.00252801111127,17.9494047015,"test",521.707173333,0.0134995779753,1.00878497654,1.01349957798,91072,93272.2,1.26568259353,1840782,0.477085348046,530.467065338,517.823724662,0.864192116487,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:40:00.000+09:00",528.75,529.3,528.29,528.64,57821,-0.000208037825059,0.000851966148545,0.0139829289345,74.1502631006,526.743143815,524.719840149,2.02330366673,1.60739336473,0.415910302003,524.509895,522.25856,1.31335116972,0.00216837300115,0.0246849737156,-0.20335772454,,,,,"",,,0,0.0022226846247,0.00596814467312,-0.001910562954,1,0,0.00191016548463,0.00787421751119,0.012218928494,0.00382737527757,0.003040620015,0.000786755262566,0.00248439612917,17.2354150141,"test",521.85534,0.0130010358809,1.00787421751,1.01300103588,86625,96121.8,0.601538880878,1782961,0.432433641484,530.983651486,518.036138514,0.818988288256,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:41:00.000+09:00",528.64,529.91,528.63,529.815,121535,0.0022226846247,0.00323799244468,0.0165096602137,77.3481475253,527.215737074,525.097259397,2.11847767767,1.70961022732,0.40886745035,524.940145,522.454684,1.31096894331,0.00218085461539,0.0254498445433,0.103470714661,,,,,"",,,0,0.00172966035314,0.00251974745902,-0.00352009663751,1,0,0.00242130750605,0.00928649684432,0.0140879510231,0.00399852340471,0.00322680601213,0.00077171739258,0.00247439001031,17.9804854707,"test",522.020795,0.014930832401,1.00928649684,1.0149308324,85834.8,102174.35,1.18948640241,1904496,0.466528536761,531.619967542,518.260322458,0.864894049884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:42:00.000+09:00",529.815,530.78,529.71,530.7314,467066,0.00172966035314,0.0067175022288,0.0185414627593,79.4802612291,527.756608294,525.514603145,2.2420051486,1.81608921157,0.425915937023,525.423215,522.669188,1.29375687593,0.00217439086005,0.0262062010497,1.69499317454,,,,,"",,,0,-0.000379476322675,-0.00117083707503,-0.00516532468213,0,0,0.00201957286978,0.0101026845569,0.0154250761,0.00422436876468,0.00342186124954,0.000802507515145,0.00243768670166,19.3284819135,"test",522.201536667,0.0163344278682,1.01010268456,1.01633442787,163610.4,125477.4,3.72231174698,2371562,0.566403192926,532.307888204,518.538541796,0.88550740482,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:43:00.000+09:00",530.755,531.1784,530.3,530.53,123287,-0.000379476322675,0.00398353597956,0.0178961152335,77.7482280548,528.183283941,525.886114023,2.29716991757,1.91230535277,0.384864564801,525.88959,522.874858,1.26408852765,0.00218845399626,0.026398322408,-0.0365100127616,,,,,"",,,0,0.000885906546284,-0.00216349688048,-0.00486306146683,0,4.4466937513e-05,0.00165507448777,0.0088239244287,0.0146404859267,0.00432995291044,0.00360451878833,0.000725434122106,0.00238269000368,17.9961467719,"test",522.38337,0.0155951174326,1.00882392443,1.01559511743,177552.4,130592.8,0.944056640182,2248275,0.488981781538,532.830891474,518.948288526,0.834260802347,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:44:00.000+09:00",530.53,531.55,530.51,531,103675,0.000885906546284,0.00425531914894,0.0191938579655,78.9036164671,528.616624873,526.264920392,2.3517044811,2.00018517844,0.351519302664,526.38959,523.094298,1.24808220425,0.00216877420417,0.026219987164,-0.16198495621,,,,,"",,,0,0.00149717514124,-0.00312617702448,-0.0071186440678,0,0,0.0019603038471,0.00875855086724,0.0151133400426,0.00442882199831,0.00376682707804,0.000661994920271,0.00235043729614,17.8237783245,"test",522.573703333,0.0161246090512,1.00875855087,1.01612460905,174676.8,135748.75,0.763727106143,2351950,0.508800633523,533.290554147,519.488625853,0.834041005149,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:45:00.000+09:00",531,531.835,530.65,531.795,82876,0.00149717514124,0.00596814467312,0.0206414094887,80.7265729665,529.105605662,526.674555918,2.43104974334,2.08635809142,0.344691651922,526.92734,523.327284,1.24357633252,0.00216215155414,0.0259065820675,-0.290716828612,,,,,"",,,0,-0.00121287338166,-0.00691995975893,-0.0102483099691,0,0,0.00223163841808,0.00923782015183,0.0161805360792,0.00457140391193,0.0039232375096,0.000648166402321,0.0023384505919,17.6013588932,"test",522.77062,0.0172625997995,1.00923782015,1.0172625998,179687.8,139857.15,0.592576067795,2434826,0.523229952848,533.752783189,520.101896811,0.856581973174,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:46:00.000+09:00",531.75,532.35,530.92,531.15,138841,-0.00121287338166,0.00251974745902,0.0188168949246,75.0595919057,529.420127868,527.006070295,2.41405757281,2.1518979877,0.262159585111,527.41784,523.532484,1.25689230877,0.00221519982781,0.0248508153952,-0.0402162224088,,,,,"",,,0,-0.00195801562647,-0.00695660359597,-0.00928174715241,0,-8.46190731391e-05,0.00268900610198,0.00707628699097,0.0145502260754,0.00454496389496,0.00405139412162,0.000493569773342,0.00236636036669,18.1161291533,"test",522.964786667,0.0156515573171,1.00707628699,1.01565155732,183149,146622.8,0.946926398896,2295985,0.450537024255,533.971221689,520.864458311,0.784750696443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:47:00.000+09:00",531.15,531.24,529.5105,530.11,110624,-0.00195801562647,-0.00117083707503,0.0165295595313,66.9041648592,529.526262042,527.235991014,2.29027102811,2.17957259578,0.110698432332,527.84884,523.720084,1.290650001,0.00230044053815,0.0229304163292,-0.216668940366,,,,,"",,,0,-0.00137292260097,-0.00431985814265,-0.00697591066005,0,0,0.00325614233267,0.00428372637894,0.012201013853,0.00432036941033,0.00411154778401,0.000208821626326,0.00243468336948,17.886976892,"test",523.140286667,0.0133228380818,1.00428372638,1.01332283808,111860.6,151990.4,0.727835442238,2185361,0.397157978399,533.90073683,521.79694317,0.686814156247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:48:00.000+09:00",530.11,530.11,529.02,529.3822,53019,-0.00137292260097,-0.00216349688048,0.0153091676256,61.8403712994,529.504098651,527.394969457,2.10912919363,2.16548391535,-0.0563547217214,528.24795,523.891528,1.27631785807,0.00234092563255,0.0200845533917,-0.535191135348,,,,,"",,,0,-7.97155627824e-05,-0.00211982949181,-0.00559557914868,0,0,0.00205617701986,0.00214719243113,0.0104805512335,0.00398413319078,0.00409058694333,-0.000106453752547,0.00241095725937,17.1501163207,"test",523.295893333,0.0116307174281,1.00214719243,1.01163071743,97807,154368.15,0.343458155066,2132342,0.375637396704,533.552762078,522.943137922,0.606907651331,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:49:00.000+09:00",529.3822,529.85,528.87,529.34,58465,-7.97155627824e-05,-0.00312617702448,0.0139059148023,61.5494789482,529.478852705,527.539045794,1.93980691084,2.12034851445,-0.180541603605,528.61095,524.062628,1.25515229678,0.00234434750072,0.0170231256926,-0.524380956855,,,,,"",,,0,-0.00231420259191,-0.00117126988325,-0.00587524086598,0,0,0.00185121449116,0.00137918066207,0.0100701170395,0.00366457647418,0.00400564573705,-0.000341069262865,0.00237116465179,17.2478145434,"test",523.448226667,0.0112556945141,1.00137918066,1.01125569451,88765,156903.2,0.372618276746,2073877,0.348463256326,533.110255322,524.111644678,0.581018062545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:50:00.000+09:00",529.34,529.45,527.67,528.115,70249,-0.00231420259191,-0.00691995975893,0.0122963388921,53.6588773402,529.269029212,527.581709068,1.6873201433,2.03374284022,-0.346422696922,528.9317,524.208928,1.29264141844,0.00241681038422,0.0121524315749,-0.48568449262,,,,,"",,,0,-0.0012497278055,6.62734442309e-05,-0.00311504123155,1,0,0.00336267805191,-0.0015440556881,0.00745136488786,0.0031949862119,0.00385094693432,-0.000655960722423,0.00244765139872,17.4291154422,"test",523.58161,0.00865842098618,0.998455944312,1.00865842099,86239.6,160329.4,0.438154200041,2003628,0.319646926889,532.145603146,525.717796854,0.372942655255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:51:00.000+09:00",528.115,528.115,526.86,527.455,73532,-0.0012497278055,-0.00695660359597,0.00349989745354,49.9438637782,528.989947794,527.572323211,1.41762458304,1.91051918878,-0.49289460574,529.02368,524.342028,1.28995274569,0.00185710199321,0.0110427578193,-0.52400147929,,,,,"",,,0,0.000692002161322,0.00116597624442,-0.00217080130059,1,0,0.00237637635742,-0.00296523588509,0.00593691108812,0.0026876692477,0.00362214632297,-0.000934477075277,0.00244561667951,17.473539544,"test",523.705713333,0.00715914791688,0.997034764115,1.00715914792,73177.8,120529.8,0.610073193517,1930096,0.0339832970767,531.944620189,526.102739811,0.231476870759,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:52:00.000+09:00",527.455,528,527,527.82,51373,0.000692002161322,-0.00431985814265,-0.000530202613141,51.9261279745,528.809955826,527.59066964,1.21928618589,1.7722725882,-0.552986402317,529.00968,524.481228,1.26924183529,0.00154467330206,0.0111193768419,-0.691289070041,,,,,"",,,0,0.000833617521125,0.000388389981433,-0.00210298965556,1,0,0.00189589633239,-0.00224888134372,0.0063658560531,0.00231004165414,0.0033577215494,-0.00104767989526,0.0024046868919,17.115623375,"test",523.835943333,0.0076055427608,0.997751118656,1.00760554276,61327.6,112127.45,0.458166131487,1981469,-0.0384058497718,531.950808992,526.068551008,0.297751135186,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:53:00.000+09:00",527.82,528.38,527.29,528.26,58775,0.000833617521125,-0.00211982949181,0.00244795718921,54.2767654411,528.725347237,527.640249667,1.08509757061,1.63483758469,-0.549740014073,529.07418,524.627028,1.25643884705,0.00147555527147,0.0106343245635,-0.543147388532,,,,,"",,,0,0.000870783326392,-0.00069094763942,-0.00333169272707,0,0,0.00206509795006,-0.00153887683576,0.00692486624993,0.00205409754782,0.00309475936979,-0.00104066182197,0.00237844782314,17.2510604924,"test",523.969501667,0.00818845051036,0.998461123164,1.00818845051,62478.8,106169.9,0.553593815196,2040244,0.0709118121049,531.887353274,526.261006726,0.355291530123,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:54:00.000+09:00",528.26,528.75,527.93,528.72,62776,0.000870783326392,-0.00117126988325,0.00387331966279,56.6625422926,528.724524585,527.720231173,1.00429341254,1.50872875026,-0.504435337716,529.17618,524.785428,1.22526464369,0.00147562086183,0.0098200492515,-0.475038229268,,,,,"",,,0,-0.00107807535179,-0.00362384627024,-0.00480405507641,0,0,0.00155226592966,-0.000862056942926,0.0074974871444,0.00189948065619,0.00285354961087,-0.000954068954675,0.00231741686278,17.3177871351,"test",524.114368333,0.00878745545808,0.999137943057,1.00878745546,63341,104463.7,0.600936018923,2103020,0.148496559092,531.774448075,526.577911925,0.41221460088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:55:00.000+09:00",528.72,529.17,528.15,528.15,41543,-0.00107807535179,6.62734442309e-05,-7.57303243153e-05,52.9739794992,528.636136188,527.752065901,0.884070286844,1.38379705757,-0.49972677073,529.17418,524.928428,1.21060288343,0.00136468423006,0.0098317765891,-0.687744227439,,,,,"",,,0,-0.000151472119663,-0.000984568777809,-0.00405187920098,0,0,0.00192918747163,-0.00193543078765,0.00613716428404,0.00167390000349,0.00262008341868,-0.000946183415186,0.00229215731028,16.9038646942,"test",524.247773333,0.00744347780794,0.998064569212,1.00744347781,57599.8,102538.05,0.405147162444,2061477,0.0919907292951,531.775541157,526.572818843,0.303145365427,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:56:00.000+09:00",528.15,528.21,527.71,528.07,39921,-0.000151472119663,0.00116597624442,-6.62746991601e-05,52.4578350009,528.549038313,527.775616575,0.773421737801,1.26172199362,-0.488300255819,529.17243,525.064028,1.15984553461,0.00136463102716,0.00984284578003,-0.651552742909,,,,,"",,,0,-8.5215975155e-05,-0.000227242600413,-0.00462059954173,0,0,0.000946700747894,-0.00208330959343,0.00572496274683,0.00146461972428,0.00238930822357,-0.000924688499287,0.00219638596135,16.8638866783,"test",524.36744,0.00706100287234,0.997916690407,1.00706100287,50877.6,98259.8,0.406280086058,2021556,0.139536209111,531.77671131,526.56814869,0.288342757776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:57:00.000+09:00",528.07,528.62,527.71,528.025,66375,-8.5215975155e-05,0.000388389981433,0.00158386919327,52.1500336606,528.468417034,527.794089421,0.674327612621,1.14424311742,-0.469915504799,529.21418,525.204928,1.14199942499,0.00130617450101,0.00944995237687,-0.348847036955,,,,,"",,,0,-0.000246200463993,-6.62847403058e-05,-0.00270820510392,0,0,0.00172325638646,-0.00224706752945,0.00536946980056,0.00127707516239,0.002167024511,-0.000889949348608,0.00216277529472,17.3722194181,"test",524.489023333,0.00674175532634,0.997752932471,1.00674175533,53878,97669.15,0.679590228849,1955181,0.146427505512,531.714704399,526.713655601,0.26221387793,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:58:00.000+09:00",528.025,528.37,527.75,527.895,33994,-0.000246200463993,-0.00069094763942,-0.00100298055542,51.2151150218,528.380199029,527.801564279,0.57863474973,1.03112144388,-0.452486694152,529.18768,525.343448,1.10471375178,0.00119945153668,0.00961574901252,-0.694397978423,,,,,"",,,0,-0.00206669887004,0.000104187385749,-0.00296460470359,1,0,0.00117418682828,-0.00244276283983,0.00485692171419,0.00109611712505,0.00195326995687,-0.000857152831817,0.00209267705089,16.7028367735,"test",524.607106667,0.00626734424973,0.99755723716,1.00626734425,48921.8,96690,0.351577205502,1921187,0.102625917882,531.731947956,526.643412044,0.245962292002,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T22:59:00.000+09:00",527.895,528.03,526.76,526.804,54849,-0.00206669887004,-0.00362384627024,-0.00368037825059,44.0739752978,528.13770687,527.727670629,0.410036241769,0.906904403459,-0.49686816169,529.09038,525.461052,1.11651991237,0.00126573749811,0.0103752514297,-0.426983536889,,,,,"",,,0,0.00156794557369,0.000789667504423,-0.00200093393368,1,0,0.00240578145275,-0.0043213410911,0.0025557517439,0.00077834686481,0.00172152148324,-0.000943174618435,0.00211942185778,17.1791678315,"test",524.707423333,0.00399570612771,0.995678658909,1.00399570613,47336.4,93529.8,0.586433414805,1866338,0.0136619558686,531.835102861,526.345657139,0.0834952896913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:00:00.000+09:00",526.804,527.88,526.8,527.63,28421,0.00156794557369,-0.000984568777809,-0.001910562954,49.7829787561,528.059598121,527.720435767,0.33916235386,0.793355993539,-0.454193639679,529.03988,525.597652,1.1139113472,0.00132195357065,0.0106318772224,-0.696317703979,,,,,"",,,0,0.000606485605443,-0.00243541875936,-0.0020279362432,0,0,0.00205009832879,-0.00266497867798,0.0038667372129,0.000642803392264,0.00150362184398,-0.000860818451717,0.00211115999318,16.5232789347,"test",524.821256667,0.0053518093973,0.997335021322,1.0053518094,44712,92059.8,0.308723242936,1894759,0.0607203144043,531.852223525,526.227536475,0.249340721095,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:01:00.000+09:00",527.63,527.95,527.27,527.95,44431,0.000606485605443,-0.000227242600413,-0.00352009663751,51.8343234174,528.042736872,527.737440525,0.30529634648,0.695744064128,-0.390447717648,528.94663,525.746652,1.08291767954,0.00122355786319,0.010689149311,-0.47738567651,,,,,"",,,0,7.57647504497e-05,-0.00327682545696,-0.00100388294346,0,0,0.00128878191157,-0.00188417874975,0.00419089306916,0.000578267537607,0.00131782188489,-0.000739554347282,0.00205117469371,16.9706943279,"test",524.940423333,0.00573317758148,0.99811582125,1.00573317758,45614,88204.6,0.503726563014,1939190,0.0196667747487,531.773624753,526.119635247,0.323729775407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:02:00.000+09:00",527.95,528.14,527.61,527.99,62305,7.57647504497e-05,-6.62847403058e-05,-0.00516532468213,52.0977371507,528.034623507,527.756148634,0.278474872361,0.612290225774,-0.333815353413,528.80956,525.902452,1.04342355957,0.0011453915835,0.0103318600473,-0.193617710337,,,,,"",,,0,-7.57590105872e-05,-0.00298869296767,-0.00195079452262,0,0,0.00100388294346,-0.00154982069537,0.00396945857936,0.000527424520088,0.00115966254242,-0.000632238022335,0.00197621841242,17.3088743329,"test",525.059256667,0.00558173824406,0.998450179305,1.00558173824,44800,67966.55,0.916700935975,2001495,-0.272242007282,531.541353183,526.077766817,0.349995965075,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:03:00.000+09:00",527.99,528.7,527.34,527.95,58942,-7.57590105872e-05,0.000104187385749,-0.00486306146683,51.7926991287,528.021604506,527.770507995,0.251096510903,0.5400514828,-0.288954971897,528.68056,526.048452,1.06603616246,0.00114569694882,0.00997444889587,-0.22016749839,,,,,"",,,0,-0.00138270669571,-0.00289800170471,-0.0021214130126,0,0,0.00257580635997,-0.00138185523599,0.00361477729432,0.000475606612185,0.00102292164561,-0.000547315033426,0.00201919909549,17.2533108029,"test",525.17559,0.0052828235981,0.998618144764,1.0052828236,49789.6,64749.3,0.910310999501,1942553,-0.236081316709,531.317208614,526.043911386,0.361460492664,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:04:00.000+09:00",527.95,527.97,527.1,527.22,30945,-0.00138270669571,0.000789667504423,-0.0071186440678,46.4477083578,527.898280736,527.729729625,0.168551110776,0.465751408395,-0.29720029762,528.49156,526.177452,1.05203357943,0.00114059916457,0.00939230910584,-1.17083987705,,,,,"",,,0,-0.00165964872349,-0.0018777739843,-0.00111907742498,0,0,0.00164788332228,-0.00240601760982,0.00198136198356,0.000319697869534,0.000883409977609,-0.000563712108076,0.00199543564248,16.6075846942,"test",525.28259,0.00368831946248,0.99759398239,1.00368831946,45008.8,61112.8,0.506358733359,1911608,-0.360269861633,530.973438046,526.009681954,0.243831087467,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:05:00.000+09:00",527.22,527.37,526.275,526.345,44637,-0.00165964872349,-0.00243541875936,-0.0102483099691,40.9876053342,527.659314469,527.62715706,0.0321574085586,0.379032608428,-0.346875199869,528.21906,526.288674,1.05510260947,0.00109048605357,0.00812222125969,-0.571188777149,,,,,"",,,0,-0.000237486819482,0.000237296830026,0.000807455186237,1,0,0.00207693183111,-0.00354788409188,0.000107024913859,6.10956854509e-05,0.000720121989242,-0.000659026303792,0.0020045837036,16.9722753243,"test",525.371673333,0.00185264397772,0.996452115908,1.00185264398,48252,59200.85,0.753992552472,1866971,-0.479600377359,530.364216039,526.073903961,0.0631879533393,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:06:00.000+09:00",526.345,526.75,526.079,526.22,35096,-0.000237486819482,-0.00327682545696,-0.00928174715241,40.2595043587,527.437881473,527.522923204,-0.0850417303128,0.28621774068,-0.371259470993,527.97256,526.39561,1.02766670879,0.00107991459153,0.0070256414484,-1.03336876419,,,,,"",,,0,0.000364866405686,0.000171031127665,0.00167230435939,1,0,0.00127482924698,-0.00331941493323,-0.000333608405283,-0.000161608700378,0.000543912699403,-0.000705521399781,0.00195292217854,16.7315618732,"test",525.45384,0.00145809192297,0.996680585067,1.00145809192,46385,54013.6,0.649762282092,1831875,-0.429623280063,529.827232951,526.117887049,0.0275285598318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:07:00.000+09:00",526.22,526.71,526.135,526.412,58747,0.000364866405686,-0.00298869296767,-0.00697591066005,41.964825823,527.280053554,527.440632596,-0.160579041619,0.19685838422,-0.357437425839,527.78766,526.49945,0.995333372451,0.00103722507486,0.00642680833615,0.563149008622,,,,,"",,,0,1.51972219478e-05,0.000566096517557,0.0009175322751,1,0,0.00109269887119,-0.00260646488021,-0.000166097039608,-0.000305044416956,0.00037396256966,-0.000679006986617,0.00189078777165,17.2470795753,"test",525.544373333,0.00165091039062,0.99739353512,1.00165091039,45673.4,51419.75,1.14249874805,1890622,-0.286600965582,529.483655067,526.091664933,0.0944386787525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:08:00.000+09:00",526.412,526.7,525.8,526.42,65194,1.51972219478e-05,-0.00289800170471,-0.00559557914868,42.0390672387,527.147737623,527.365030182,-0.21729255855,0.114028195666,-0.331320754216,527.63955,526.60125,0.988523845847,0.0010125649827,0.00617536688849,0.98602176042,,,,,"",,,0,-0.00036092853615,0.000151969909958,0.000949811937236,1,0,0.00170968746913,-0.00231133166572,-0.00034418832086,-0.000412774131966,0.00021661068285,-0.000629384814816,0.00187782349806,17.3512221215,"test",525.635223333,0.0014930062367,0.997688668334,1.00149300624,46923.8,52028.5,1.25304400473,1955816,-0.169643560741,529.268733903,526.010366097,0.125717514853,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:09:00.000+09:00",526.42,526.42,526.01,526.23,29185,-0.00036092853615,-0.0018777739843,-0.00587524086598,40.7071597783,527.006547219,527.280953872,-0.274406652344,0.0363412260642,-0.310747878408,527.48405,526.70165,0.947200714001,0.00101163806427,0.0058451656969,-1.51116902713,,,,,"",,,0,0.000455884309142,-9.50154875246e-05,0.00154875244665,0,0,0.000778845788534,-0.00237741785747,-0.000895478493375,-0.000521457637048,6.90595862345e-05,-0.000590517223282,0.00179997475249,16.5471486023,"test",525.72366,0.000963129565064,0.997622582143,1.00096312957,46571.8,50564.5,0.577183597188,1926631,-0.145602151707,529.025665837,525.942434163,0.0932676709694,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:10:00.000+09:00",526.23,526.85,526.01,526.4699,55694,0.000455884309142,0.000237296830026,-0.00311504123155,43.1560350918,526.923986109,527.220875807,-0.296889698452,-0.0303049588391,-0.266584739613,527.401795,526.804048,0.939543520144,0.000910111940834,0.00596661898672,0.434684248137,,,,,"",,,0,-0.000303721067434,-0.000873554214591,0.0010049957272,0,0,0.00159626019041,-0.00176695454743,-0.000634292772177,-0.00056392530409,-5.7562566899e-05,-0.000506362737191,0.00178461013658,17.1938218942,"test",525.818158333,0.00123948109501,0.998233045453,1.0012394811,48783.2,49836.75,1.11752873131,1982325,-0.0213727821337,528.975197782,525.828392218,0.203859999882,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:11:00.000+09:00",526.4932,526.99,526.31,526.31,50057,-0.000303721067434,0.000171031127665,-0.00217080130059,41.9134650344,526.829526707,527.153403525,-0.323876817785,-0.0890193306283,-0.234857487157,527.344545,526.906048,0.921004697277,0.000875959285233,0.00623222909515,0.113023849933,,,,,"",,,0,0.000760008360092,-0.00129201421216,0.000684007524083,0,4.42570410957e-05,0.00129162180022,-0.00196180089433,-0.00113122254387,-0.000615372722892,-0.000169138588718,-0.000446234134174,0.00174992817404,17.0868080658,"test",525.914991667,0.000751087798584,0.998038199106,1.0007510878,51775.4,48663,1.02864599388,1932268,0.00223167498921,528.987811008,525.701278992,0.185216819797,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:12:00.000+09:00",526.31,526.72,526.12,526.71,20430,0.000760008360092,0.000566096517557,-0.00210298965556,46.0947219015,526.811137983,527.12055882,-0.309420836433,-0.133099631789,-0.176321204644,527.289045,527.018848,0.898075790328,0.00087918523924,0.006259369613,-1.94001247574,,,,,"",,,0,-0.000398701372672,-0.000218336465987,-0.000322758254068,0,0,0.00114001254014,-0.00109815480805,-0.000586028376731,-0.000587459581997,-0.000252700028079,-0.000334759553918,0.00170506690651,16.1914098932,"test",526.023491667,0.00130509063608,0.998901845192,1.00130509064,44112,47115.85,0.433612043506,1952698,-0.0305321882127,528.939293513,525.638796487,0.324558242132,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:13:00.000+09:00",526.71,526.79,526.41,526.5,23975,-0.000398701372672,0.000151969909958,-0.00333169272707,44.2921119919,526.763270601,527.0745915,-0.311320898492,-0.16874388513,-0.142577013362,527.201045,527.124798,0.861070376733,0.000854078044259,0.00615024162771,-1.4904730424,,,,,"",,,0,-0.000607787274454,-0.000322886989554,-0.000398860398861,0,0,0.00072145962674,-0.00132974888166,-0.00118529426498,-0.000591302751172,-0.000320501206324,-0.000270801544847,0.00163546130434,16.3510183105,"test",526.120991667,0.000720382458287,0.998670251118,1.00072038246,35868.2,45375.85,0.528364757905,1928723,-0.122885852276,528.822251907,525.579838093,0.283789164369,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:14:00.000+09:00",526.4348,526.77,526.0901,526.18,36219,-0.000607787274454,-9.50154875246e-05,-0.00480405507641,41.6210789739,526.673536663,527.008325463,-0.334788800122,-0.201952868128,-0.132835931994,527.074045,527.228398,0.848129635538,0.000824575730819,0.00576826166312,-0.562880052434,,,,,"",,,0,-0.000323083355506,-0.000817400889429,4.75122581627e-05,0,-0.00012383665717,0.00129135802469,-0.00169624174911,-0.00198850821385,-0.000636262876053,-0.000383809472288,-0.000252453403766,0.00161186216796,16.762982534,"test",526.211158333,-5.92126047505e-05,0.998303758251,0.999940787395,37275,44048,0.822262077733,1892504,-0.238962041409,528.594195504,525.553894496,0.205935366984,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:15:00.000+09:00",526.18,526.48,526.01,526.01,17710,-0.000323083355506,-0.000873554214591,-0.00405187920098,40.2329853702,526.571454099,526.934375428,-0.362921329318,-0.234146560366,-0.128774768952,526.967045,527.327798,0.821120375857,0.000802345234065,0.00570554725655,-1.67120935751,,,,,"",,,0,-0.000722419725861,0.00104560749796,-0.000323187772096,1,0,0.000893230453457,-0.00181613823688,-0.00249901106105,-0.00068995138746,-0.000445137089345,-0.000244814298115,0.00156103567586,16.0472050621,"test",526.29826,-0.000547712242104,0.998183861763,0.999452287758,29678.2,42856.35,0.413240978291,1874794,-0.217800862649,528.470362689,525.463727311,0.18168903784,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:16:00.000+09:00",526.01,526.1,525.551,525.63,53622,-0.000722419725861,-0.00129201421216,-0.00462059954173,37.2429976375,526.426615007,526.837755026,-0.411140019379,-0.269545252169,-0.14159476721,526.845045,527.413598,0.801683206153,0.000810135331066,0.00577551975651,0.662823100618,,,,,"",,,0,0.00183589216749,0.00340543728478,0.000884652702471,1,0,0.00104370639341,-0.002306266352,-0.00338178235594,-0.000782185224167,-0.000512804162945,-0.000269381061222,0.00152518540828,17.1543122893,"test",526.37754,-0.00142015937838,0.997693733648,0.998579840622,30391.2,43541.4,1.23151759016,1821172,-0.230107437979,528.366446983,525.323643017,0.100682458163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:17:00.000+09:00",525.63,526.9699,525.63,526.595,59401,0.00183589216749,-0.000218336465987,-0.00270820510392,47.8434501014,526.45252039,526.819773172,-0.367252782027,-0.28908675814,-0.0781660238866,526.773545,527.515698,0.840127262856,0.000927185269289,0.00540714394205,1.09855331666,,,,,"",,,0,-0.000503233034875,0.000693132293318,-0.00152868903047,1,0,0.00254913151837,-0.000338940711231,-0.00174534711193,-0.000697410309682,-0.000548973609967,-0.000148436699715,0.00159539544214,17.2584981243,"test",526.467123333,0.000242895825777,0.999661059289,1.00024289583,38185.4,43192.7,1.37525554087,1880573,-0.0863664461819,528.197715191,525.349374809,0.43731612939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:18:00.000+09:00",526.595,526.61,526.06,526.33,24660,-0.000503233034875,-0.000322886989554,-0.00296460470359,45.567210879,526.4336711,526.783493678,-0.349822578608,-0.301233922234,-0.0485886563743,526.695295,527.614298,0.819403886938,0.000930411134741,0.00508263568551,-1.19017251229,,,,,"",,,0,-0.00110216024167,0.000949974350692,0.000892975889651,1,0,0.00104444592144,-0.00069356040099,-0.00243416072094,-0.000664644953942,-0.000572328999362,-9.23159545804e-05,0.0015568253509,16.3788662462,"test",526.550456667,-0.000418680990351,0.999306439599,0.99958131901,38322.4,42726,0.577166128353,1855913,-0.0763867434349,528.033795151,525.356794849,0.363543160694,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:19:00.000+09:00",526.33,526.4499,525.675,525.7499,42133,-0.00110216024167,-0.000817400889429,-0.00200093393368,40.9718210894,526.328475546,526.706931184,-0.378455637712,-0.31667826533,-0.0617773723825,526.64259,527.687696,0.816225037871,0.000851346281355,0.00531244147802,0.00286818114173,,,,,"",,,0,0.00154084670297,0.00167398985715,0.00185468413784,1,0,0.0014722702487,-0.00169505850258,-0.00367224025629,-0.000719839676074,-0.000602336330125,-0.000117503345949,0.00155249680099,16.9134122301,"test",526.626121667,-0.00166384011468,0.998304941497,0.998336159885,39505.2,42090.2,1.00101686378,1813780,-0.0624349611073,528.04146897,525.24371103,0.18092664934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:20:00.000+09:00",525.7499,526.7,525.62,526.56,32844,0.00154084670297,0.00104560749796,-0.0020279362432,48.7454341212,526.364094693,526.696047392,-0.331952699543,-0.319733152172,-0.0122195473708,526.58909,527.784896,0.835066106594,0.000848708445539,0.00502687579759,-0.641858143799,,,,,"",,,0,0.00163324217563,0.000398814949863,0.000113947128533,1,0,0.00205420866461,-5.52423142685e-05,-0.00232082427762,-0.000630417615358,-0.000607211243111,-2.32063722478e-05,0.00158588974969,16.6658897018,"test",526.712955,-0.000290395363448,0.999944757686,0.999709604637,42532,42311.35,0.776245617311,1846624,-0.056881900483,527.912638976,525.265541024,0.489010606887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:21:00.000+09:00",526.56,527.53,526.55,527.42,42246,0.00163324217563,0.00340543728478,-0.00100388294346,55.4524838883,526.526541663,526.749673511,-0.223131848276,-0.300412891393,0.0772810431167,526.56259,527.820988,0.845418527552,0.000918170608644,0.00467758021034,0.00297790741383,,,,,"",,,0,-0.000872170186948,-0.000606727086572,-0.00164953926662,0,0,0.0018611364327,0.00162831544869,-0.000759704538312,-0.000423062925707,-0.000569589494887,0.00014652656918,0.00160293225049,16.9192621937,"test",526.816455,0.00114564568793,1.00162831545,1.00114564569,40256.8,42202.1,1.0010402326,1888870,-0.0596178863137,527.794109375,525.331070625,0.848110641715,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:22:00.000+09:00",527.42,527.52,526.89,526.96,33598,-0.000872170186948,0.000693132293318,-0.00195079452262,51.5655871718,526.593227561,526.765253251,-0.172025690181,-0.274735451151,0.10270976097,526.51109,527.798188,0.83003148987,0.000934782027957,0.00403816795815,-0.508487911556,,,,,"",,,0,-0.000246698041597,-0.000123349020799,-0.000977303780173,0,0,0.00119449395169,0.000852612620182,-0.00158808426982,-0.000326449237477,-0.000521359213509,0.000194909976032,0.00157513186934,16.6893465212,"test",526.914621667,8.61208466556e-05,1.00085261262,1.00008612085,35096.2,40766.75,0.824152035666,1855272,-0.179341007071,527.574160107,525.448019893,0.711138473936,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:23:00.000+09:00",526.96,526.96,526.47,526.83,24908,-0.000246698041597,0.000949974350692,-0.0021214130126,50.4885150188,526.62965409,526.770049307,-0.140395216572,-0.247867404235,0.107472187663,526.45509,527.795388,0.805743526308,0.000935328284107,0.00323209909528,-1.02190818628,,,,,"",,,0,-0.000379629102367,0.000170833096065,-0.00108194294175,1,0,0.000929861849097,0.000712140517057,-0.00182909517959,-0.000266490550219,-0.000470488400879,0.00020399785066,0.00152941845815,16.3898223081,"test",527.008413333,-0.000338539819896,1.00071214052,0.99966146018,35145.8,39065.05,0.637603177265,1830364,-0.143592546279,527.30586751,525.60431249,0.720333750935,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:24:00.000+09:00",526.77,526.9697,526.58,526.63,17189,-0.000379629102367,0.00167398985715,-0.00111907742498,48.7997329753,526.629707307,526.759675284,-0.129967976945,-0.224287518777,0.0943195418317,526.42559,527.794388,0.776026131571,0.000891370961559,0.00296591985462,-1.45494416541,,,,,"",,,0,0.000265841292748,0.000788029546361,-0.00114881415795,1,-0.00011388873071,0.000739707305962,0.000388297992884,-0.00220613941049,-0.000246791821478,-0.000425892028135,0.000179100206657,0.00147356992874,16.0185232485,"test",527.102246667,-0.00089592990668,1.00038829799,0.999104070093,30157,38377.25,0.447895563127,1813175,-0.128243946609,527.206258055,525.644921945,0.630919920941,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:25:00.000+09:00",526.63,527.065,526.62,526.77,20537,0.000265841292748,0.000398814949863,0.000807455186237,50.0590088578,526.651290798,526.760440078,-0.109149279495,-0.201259870921,0.0921105914256,526.44684,527.765988,0.752381407888,0.000813503794338,0.00301555179847,-1.11004972305,,,,,"",,,0,0.000626459365568,0.00043472483247,-0.00164910682081,1,0,0.000844995537664,0.000613851153518,-0.00188717731465,-0.000207204813286,-0.000382064033488,0.000174859220202,0.00142829205894,16.1967475294,"test",527.197746667,-0.00081135905715,1.00061385115,0.999188640943,27695.6,37172.25,0.552482026243,1833712,-0.0447363288475,527.240603858,525.653076142,0.703561800474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:26:00.000+09:00",526.77,527.15,526.76,527.1,29759,0.000626459365568,-0.000606727086572,0.00167230435939,52.9937821394,526.720322983,526.785592665,-0.0652696814412,-0.174061833025,0.108792151583,526.49084,527.745888,0.72649702161,0.000820493607248,0.00317222794105,-0.474278861274,,,,,"",,,0,-0.000388920508443,-0.000815784481123,-0.00184974388162,0,0,0.000740361068398,0.00115701918005,-0.00122386173855,-0.00012382789118,-0.000330225446831,0.000206397555651,0.00137829068793,16.5682772338,"test",527.293746667,-0.000367435927112,1.00115701918,0.999632564073,25198.2,36905.4,0.806358961019,1863471,0.0428067437286,527.325914477,525.655765523,0.864733935123,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:27:00.000+09:00",527.1,527.18,526.8301,526.895,24037,-0.000388920508443,-0.000123349020799,0.0009175322751,50.9892162301,526.74719637,526.793696912,-0.0465005412973,-0.148549574679,0.102049033382,526.51499,527.739988,0.699597234352,0.000824026104274,0.0032375750821,-0.771080148529,,,,,"",,,0,4.7447783714e-05,-0.000673758528739,-0.000607331631539,0,0,0.000663820906849,0.000721745832915,-0.00160114453938,-8.82539050424e-05,-0.000281933923608,0.000193680018565,0.0013277735305,16.3543509555,"test",527.38383,-0.000926896071122,1.00072174583,0.999073103929,23286,35169.9,0.683453748802,1839434,-0.0727724559922,527.367305906,525.662674094,0.722927905798,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:28:00.000+09:00",526.895,527.16,526.8197,526.92,15664,4.7447783714e-05,0.000170833096065,0.000949811937236,51.2314896364,526.773781544,526.803052696,-0.029271151825,-0.124693890108,0.0954227382833,526.53999,527.709888,0.673933146184,0.000823995420225,0.00330032052125,-1.28263347764,,,,,"",,,0,0.000237227662643,-0.00119562741972,-0.00129051848478,0,0,0.000645859231915,0.000721711564586,-0.00149682243589,-5.55514154426e-05,-0.00023664672077,0.000181095305328,0.00127900468038,15.9261692203,"test",527.47583,-0.00105375444407,1.00072171156,0.998946245556,21437.2,32693.4,0.479118109466,1855098,-0.154034147565,527.408865367,525.671114633,0.718679234317,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:29:00.000+09:00",526.92,527.27,526.85,527.045,28107,0.000237227662643,0.000788029546361,0.00154875244665,52.4959335584,526.81550746,526.820974718,-0.00546725805816,-0.100848563698,0.0953813056402,526.58074,527.675788,0.655795064314,0.000819459980139,0.00335457491959,-0.340963428635,,,,,"",,,0,-8.72790748417e-05,-0.00159379180146,-0.00147994952993,0,0,0.000797084946481,0.000881650172013,-0.00119540826838,-1.037341794e-05,-0.000191347159537,0.000180973741597,0.00124428666302,16.511059936,"test",527.55858,-0.000973503264794,1.00088165017,0.999026496735,23620.8,32639.5,0.861134514928,1883205,-0.0665236906203,527.463967272,525.697512728,0.76282023599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:30:00.000+09:00",527.045,527.49,526.98,526.999,49563,-8.72790748417e-05,0.00043472483247,0.0010049957272,51.9620106773,526.843737082,526.834161776,0.00957530552625,-0.0787637898534,0.0883390953797,526.607195,527.642968,0.645381131148,0.000815467788557,0.00341773217835,1.34396526394,,,,,"",,,0,-0.000624289609658,-0.00219924515986,-0.00139279201668,0,0,0.000967659308029,0.000744017559426,-0.0012204616361,1.81694946788e-05,-0.000149457190343,0.000167626685022,0.0012246344512,17.0781985559,"test",527.646896667,-0.00122789818486,1.00074401756,0.998772101815,29426,32332.95,1.53289446215,1833642,-0.229924890862,527.507096178,525.707293822,0.717693347693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:31:00.000+09:00",526.999,527.195,526.5,526.67,44571,-0.000624289609658,-0.000815784481123,0.000684007524083,48.1871021791,526.8170083,526.822001645,-0.00499334471988,-0.0640097008267,0.0590163561068,526.625195,527.580068,0.648925336066,0.000825364216377,0.00337905285043,1.001576366,,,,,"",,,0,-0.000246833880798,-0.00109176524199,-0.00129113106879,0,0,0.00131878808119,8.50794842808e-05,-0.00172498556181,-9.48097427208e-06,-0.000121536637414,0.000112055663142,0.00123212891577,16.9714129114,"test",527.664473333,-0.00188466986805,1.00008507948,0.998115330132,32388.4,32058.65,1.39029559885,1789071,-0.223335979525,527.514942183,525.735447817,0.525178500617,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:32:00.000+09:00",526.66,526.81,526.5,526.54,26384,-0.000246833880798,-0.000673758528739,-0.000322758254068,46.7421247315,526.774391639,526.801112634,-0.0267209955427,-0.0565519597699,0.0298309642272,526.616695,527.49624,0.62471638349,0.000810144474929,0.00337851885046,-0.486302152901,,,,,"",,,0,-0.000474797736164,-0.00142439320849,-0.00150036084628,0,-1.89872215999e-05,0.000588603869596,-0.000145637236207,-0.00181279017268,-5.0748272767e-05,-0.000107402969898,5.66546971306e-05,0.0011864556985,16.4468404189,"test",527.638473333,-0.00208186739377,0.999854362764,0.997918132606,32857.8,32356.35,0.815419538978,1762687,-0.29362242651,527.506287216,525.727102784,0.456893170453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:33:00.000+09:00",526.54,526.6699,526.24,526.29,34157,-0.000474797736164,-0.00119562741972,-0.000398860398861,44.0090376428,526.699869848,526.763252439,-0.0633825909675,-0.0579180860094,-0.0054645049581,526.606195,527.41144,0.610800927527,0.000812110073936,0.00341717638622,0.10644662153,,,,,"",,,0,-0.000161507913888,0.000969047483327,-0.000209010241502,1,0,0.000816462187108,-0.000600439195365,-0.00212630958479,-0.000120432824047,-0.000110049755856,-1.03830681907e-05,0.00116057863065,16.7045752693,"test",527.62714,-0.00253425174452,0.999399560805,0.997465748255,36556.4,32865.45,1.03929810789,1728530,-0.304564519883,527.505948127,525.706441873,0.324287912738,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"MSFT","마이크로소프트","NASDAQ","USD","1m","2026-10-05T23:34:00.000+09:00",526.29,526.46,526.06,526.205,35480,-0.000161507913888,-0.00159379180146,4.75122581627e-05,43.0865712436,526.623736025,526.721900406,-0.0981643812181,-0.0659673450512,-0.0321970361669,526.607445,527.31554,0.595743718418,0.000801707120661,0.00340841274829,0.218695487553,,,,,"",,,0,-0.000693646012486,0.000988208017788,-0.000114024002053,1,0,0.000760037241825,-0.000764222009812,-0.00210602554971,-0.000186551593425,-0.000125364344792,-6.1187248633e-05,0.00113215138286,16.7424153606,"test",527.619223333,-0.00268038629146,0.99923577799,0.997319613709,38031,32828.5,1.08076823492,1693050,-0.303781774982,527.504892764,525.709997236,0.275783607723,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:56:00.000+09:00",355.78,355.79,355.75,355.79,165,8.43265122554e-05,-2.81056773468e-05,-0.000589887640449,40.3667270217,355.810033859,355.885662547,-0.0756286874881,-0.0796007912676,0.00397210377946,355.8445,356.057,0.0678002380787,0.000160555516226,0.000885445586433,0.663309560845,,,,,"",,,0,0,0.000421597009472,0.000112425869192,1,5.62176748369e-05,0.000112435349674,-0.00015315678618,-0.000749879934954,-0.000212565523168,-0.000223729703667,1.11641804982e-05,0.000190562517436,10.9803031771,"test",356.083333333,-0.00082377720571,0.999846843214,0.999176222794,54.2,84.4,1.95497630332,6029657,-0.390995260664,356.002040471,355.686959529,0.327028573492,,,,,,,,,,,,,,,,,,,,,,,,0.000534738659025,0.000213423195732,-0.000450412146769,-0.000129096683476,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:57:00.000+09:00",355.79,355.79,355.79,355.79,85,0,2.81072572941e-05,-0.000393335768269,40.3667270217,355.806951727,355.878576432,-0.0716247050958,-0.0780055740332,0.00638086893745,355.8375,356.0468,0.0629573639302,0.000155974737023,0.000866275034883,-0.0287245307377,,,,,"",,,0,0.000196745271087,0.000421597009472,0.000281064672981,1,0,0,-0.000133487898268,-0.000721253498135,-0.000201311743151,-0.000219246111564,1.79343684124e-05,0.000176950909048,10.3170249915,"test",356.075666667,-0.000802263938282,0.999866512102,0.999197736062,66.8,88.45,0.96099491238,6029657,-0.370830977954,355.991626571,355.683373429,0.345905869507,,,,,,,,,,,,,,,,,,,,,,,,0.000805261423393,0.00039306410314,-0.000805261423393,-0.00039306410314,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:58:00.000+09:00",355.83,355.86,355.83,355.86,79,0.000196745271087,0.000168634064081,-8.42957093483e-05,47.8971725729,355.815113,355.8772004,-0.0620874003143,-0.0748219392894,0.0127345389751,355.836,356.038,0.0634604093637,0.000161247834715,0.000857868637388,-0.0264862570636,,,,,"",,,0,2.81009385714e-05,0.000252908447142,-0.000140504692857,1,0.000112425869192,8.43194018945e-05,6.74468013355e-05,-0.000499946634909,-0.000174471422229,-0.000210256671976,3.57852497474e-05,0.000178329706524,10.2440208177,"test",356.072666667,-0.000597256365273,1.0000674468,0.999402743635,81.2,82.1,0.962241169306,6029736,-0.225943970767,355.988630272,355.683369728,0.578621362754,,,,,,,,,,,,,,,,,,,,,,,,-0.000256273694579,0.000550073530237,0.000453018965666,-0.00035332825915,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T14:59:00.000+09:00",355.83,355.87,355.83,355.87,26,2.81009385714e-05,0.000252965315645,-8.4293340826e-05,48.8901138912,355.823557154,355.876667037,-0.0531098834592,-0.0704795281234,0.0173696446642,355.8345,356.028,0.0617846658378,0.000161247858441,0.000846808688197,-0.486877731265,,,,,"",,,0,0,-5.62002978616e-05,-0.000309101638239,0,-8.43028157141e-05,0.000112403754285,9.97654808625e-05,-0.000443785320255,-0.00014923956349,-0.000198048523684,4.88089601939e-05,0.000173615831168,9.1327701053,"test",356.068,-0.000556073558983,1.00009976548,0.999443926441,85.8,82.8,0.314009661836,6029762,-0.215579710145,355.985161873,355.683838127,0.617813482848,,,,,,,,,,,,,,,,,,,,,,,,-0.000161823188833,0.000426353110134,0.000189924127405,-0.000398252171562,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:00:00.000+09:00",355.86,355.9,355.86,355.87,33,0,0.000309197211603,-2.80993593346e-05,48.8901138912,355.830702207,355.876173182,-0.0454709755703,-0.0654778176128,0.0200068420425,355.834,356.0192,0.0602286182779,0.000160806381668,0.000843763957567,-0.42512145752,,,,,"",,,0,0.000196701042515,0.000140500744654,-0.000449602382893,1,-2.81001489307e-05,0.000112400595723,0.00010117077064,-0.000419078521607,-0.000127774118555,-0.000183993642658,5.62195241029e-05,0.000169243314351,9.37115820543,"test",356.062333333,-0.000540167592378,1.00010117077,0.999459832408,77.6,58.45,0.564585115483,6029762,0.139435414885,355.984119952,355.683880048,0.619904115047,,,,,,,,,,,,,,,,,,,,,,,,0.000239193331233,0.000100935334096,-0.000239193331233,-0.000100935334096,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:01:00.000+09:00",355.9,355.95,355.9,355.94,311,0.000196701042515,0.000421597009472,0.000168596156008,55.7380573977,355.847517252,355.880901095,-0.0333838428873,-0.0590590226677,0.0256751797804,355.837,356.0106,0.0616408598295,0.000166504987949,0.000876589751594,2.95815887107,,,,,"",,,0,0,0.000112378490757,-0.000870933303366,1,8.43004467923e-05,0.000140500744654,0.000289458375605,-0.000198308702044,-9.37906469835e-05,-0.000165924095824,7.21334488407e-05,0.000173177669915,11.6145641231,"test",356.059,-0.000334214273477,1.00028945838,0.999665785727,106.8,73.25,4.2457337884,6030073,0.323549488055,355.992961534,355.681038466,0.830209627797,,,,,,,,,,,,,,,,,,,,,,,,0.000262047377593,-0.000100925147183,-6.53463350777e-05,0.000297626189698,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:02:00.000+09:00",355.94,356,355.94,355.94,182,0,0.000421597009472,0.000168596156008,55.7380573977,355.861745367,355.885278792,-0.0235334244846,-0.0519539030311,0.0284204785465,355.84,356.0028,0.061523655556,0.000166504987949,0.000906975843253,1.22780429836,,,,,"",,,0,2.80946226892e-05,0.000224756981514,-0.000421419340338,1,0,0.000168567736135,0.000281025179856,-0.000176403106942,-6.6116268148e-05,-0.000145962530289,7.9846262141e-05,0.000172848388931,11.0787843009,"test",356.054666667,-0.000322047925224,1.00028102518,0.999677952075,126.2,79.2,2.29797979798,6030073,0.299242424242,356.001369142,355.678630858,0.80984858301,,,,,,,,,,,,,,,,,,,,,,,,0.00020328403934,1.12150371219e-05,-0.00020328403934,-1.12150371219e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:03:00.000+09:00",355.97,355.97,355.9,355.95,185,2.80946226892e-05,0.000252908447142,0.000196695515342,56.6992750762,355.875323003,355.890072955,-0.0147499522376,-0.0445131128724,0.0297631606348,355.8435,355.9938,0.0621291087305,0.000166546338453,0.000942007929009,1.1478105324,,,,,"",,,0,-0.000280938334036,0.000168563000421,-0.00039331366765,1,8.42838680677e-05,0.000196662358825,0.000299288872777,-0.000123035850624,-4.14382700874e-05,-0.000125054397731,8.36161276437e-05,0.000174544483019,11.0951612824,"test",356.047666667,-0.000274307840803,1.00029928887,0.999725692159,147.4,85.55,2.16247808299,6030258,0.385154880187,356.011103699,355.675896301,0.817713751191,,,,,,,,,,,,,,,,,,,,,,,,-0.000541026404379,-0.0001457938475,0.000569121027068,0.000173888470189,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:04:00.000+09:00",355.87,355.87,355.85,355.85,65,-0.000280938334036,-5.62002978616e-05,-0.000337107059584,45.9523606839,355.871427156,355.887104588,-0.0156774317907,-0.038745976656,0.0230685448654,355.8375,355.984,0.0648341723926,0.000168224511647,0.000884320609639,-0.265995694367,,,,,"",,,0,0.000196712097794,0.000730644934663,-2.81017282564e-05,1,-0.000224750667228,5.61876668071e-05,3.51283942812e-05,-0.000376421412198,-4.40562927938e-05,-0.000108882890701,6.48265979074e-05,0.00018219522943,10.0489397961,"test",356.040166667,-0.0005341157669,1.00003512839,0.999465884233,155.2,87.75,0.740740740741,6030193,0.326495726496,355.994837217,355.680162783,0.539723595604,,,,,,,,,,,,,,,,,,,,,,,,0.000870693432852,-8.97323731969e-05,-0.00115163176689,-0.000191205960839,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:05:00.000+09:00",355.92,355.92,355.85,355.92,96,0.000196712097794,0.000140500744654,-0.000196634736931,52.7095005331,355.878899901,355.889541285,-0.0106413837847,-0.0331250580818,0.022483674297,355.834,355.9766,0.0652031600789,0.000173964844417,0.000822529972062,0.047219465292,,,,,"",,,0,0.000168577208361,0.000421443020904,-0.000477635423691,1,0.000196712097794,0.000196712097794,0.000241685729863,-0.000158999215117,-2.98982461922e-05,-9.30688303039e-05,6.31705841117e-05,0.000183196111707,10.4390834444,"test",356.034,-0.000320194138761,1.00024168573,0.999679805861,167.8,92.05,1.04291146116,6030289,0.357957631722,355.980342065,355.687657935,0.79383212536,,,,,,,,,,,,,,,,,,,,,,,,-0.000138789129234,-0.000100957979046,0.000335501227028,0.00029767007684,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:06:00.000+09:00",355.95,355.98,355.95,355.98,21,0.000168577208361,0.000112378490757,0.000196678935686,57.6023904262,355.894453763,355.896241931,-0.00178816801042,-0.0268576800675,0.0250695120571,355.8375,355.9706,0.0648315057875,0.000170760105313,0.000879305179874,-0.835676464052,,,,,"",,,0,0.000112365863251,0.000140457329063,-0.000955109837631,1,8.42886041807e-05,8.42886041808e-05,0.000400463694805,2.64066751581e-05,-5.02322605321e-06,-7.54471601424e-05,7.04239340892e-05,0.000182121202842,8.91953074716,"test",356.030333333,-0.000141373721901,1.00040046369,0.999858626278,109.8,91.35,0.229885057471,6030310,0.391351943076,355.993944878,355.681055122,0.955431975122,,,,,,,,,,,,,,,,,,,,,,,,0.00119632801711,0.000459966119569,-0.00102775080875,-0.000291388911207,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:07:00.000+09:00",355.98,356.02,355.98,356.02,134,0.000112365863251,0.000224756981514,0.000393391030684,60.5340122301,355.913768569,355.905409195,0.00835937332846,-0.0198142693883,0.0281736427168,355.8445,355.966,0.0630578268027,0.000170718261364,0.000982836728058,0.440176971643,,,,,"",,,0,-2.80883096455e-05,2.80883096455e-05,-0.000898825908657,1,0,0.000112365863251,0.000493192953664,0.000151699881449,2.34800666492e-05,-5.56549333979e-05,7.91350000471e-05,0.000177118776481,10.7728476702,"test",356.025666667,-1.5916455461e-05,1.00049319295,0.999984083545,100.2,97.8,1.37014314928,6030444,0.436605316973,356.019368522,355.669631478,1.00180557928,,,,,,,,,,,,,,,,,,,,,,,,5.14549604727e-05,0.000112135280002,6.0910902778e-05,2.30583248939e-07,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:08:00.000+09:00",356.05,356.05,356,356.01,11,-2.80883096455e-05,0.000168563000421,0.000899659816132,59.4276938162,355.928573404,355.913156662,0.0154167419179,-0.0127680671271,0.0281848090449,355.8605,355.9602,0.0621251248882,0.000115314104164,0.000977636700707,-0.970622177296,,,,,"",,,0,0.000280890986208,0,-0.000477514676554,0,8.42649289368e-05,0.000140441548228,0.000420108441369,0.000139903281322,4.33042384143e-05,-3.5864349673e-05,7.91685880873e-05,0.000174503875982,8.27310941599,"test",356.020833333,-3.04289308906e-05,1.00042010844,0.999969571069,65.4,86.55,0.127094165222,6030433,0.623339110341,356.034451143,355.686548857,0.929718361704,,,,,,,,,,,,,,,,,,,,,,,,9.57584714087e-05,-3.36368121272e-05,-0.000123846781054,5.54850248169e-06,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:09:00.000+09:00",356.04,356.11,356.03,356.11,66,0.000280890986208,0.000730644934663,0.00101194659171,66.0998600155,355.956485188,355.92773765,0.0287475379134,-0.00446494611898,0.0332124840324,355.8785,355.9564,0.0648304731105,0.0001236265082,0.00110942773628,-0.235376637667,,,,,"",,,0,-0.000112324843447,5.61624217237e-05,-0.00101092359103,1,8.42672958625e-05,0.000224712788967,0.000650502910403,0.000431513522442,8.07265673903e-05,-1.25381093454e-05,9.32646767357e-05,0.000182051818569,10.0649369603,"test",356.0165,0.000262628277061,1.00065050291,1.00026262828,65.6,84.3,0.782918149466,6030499,0.613285883749,356.075910739,355.681089261,1.0863409478,,,,,,,,,,,,,,,,,,,,,,,,0.000350128046829,0.000246678253069,-6.92370606203e-05,3.4212733139e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:10:00.000+09:00",356.07,356.07,356.07,356.07,95,-0.000112324843447,0.000421443020904,0.000899508081518,61.7270805662,355.973949005,355.938275602,0.0356734032898,0.00356272376277,0.032110679527,355.8945,355.9514,0.0630568678883,0.000128261301332,0.00115139612531,0.080203553855,,,,,"",,,0,-0.000112337461735,0.000140421827169,-0.00103912152105,1,-0.000112324843447,0,0.000493123664457,0.000333191553678,0.000100186489426,1.00056836093e-05,9.01808058163e-05,0.000177091212088,10.4290337944,"test",356.0125,0.000161511182894,1.00049312366,1.00016151118,65.4,88.95,1.06801573918,6030404,0.527824620573,356.099387774,355.689612226,0.928283241204,,,,,,,,,,,,,,,,,,,,,,,,-3.85720347035e-05,0.000358716244241,-7.37528087438e-05,-0.000471041087688,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:11:00.000+09:00",356.03,356.1,356.03,356.03,243,-0.000112337461735,0.000140457329063,0.000646430578977,57.6219262328,355.982572235,355.945070002,0.0375022333905,0.0103506256883,0.0271516077021,355.906,355.9478,0.0635528058963,0.000130657818192,0.001169820149,1.79385132571,,,,,"",,,0,0,-0.000561750414291,-0.000786450580007,0,-0.000112337461735,0.000196590558036,0.000348406601743,0.00023093273789,0.00010533447572,2.90723413429e-05,7.62621343767e-05,0.000178504075208,11.3680879989,"test",356.006833333,6.50736572945e-05,1.0003484066,1.00006507366,109.8,95.15,2.55386232265,6030161,0.303205465055,356.114173005,355.697826995,0.797829202243,,,,,,,,,,,,,,,,,,,,,,,,-0.000120006514639,-1.12058629075e-05,7.66905290428e-06,-0.000101131598828,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:12:00.000+09:00",356.04,356.04,356,356.03,17,0,2.80883096455e-05,0.000702681432346,57.6219262328,355.989868814,355.951361113,0.0385077016073,0.0159820408721,0.0225256607352,355.9185,355.9444,0.061870462618,0.000129320935794,0.00115995274352,-0.942537876787,,,,,"",,,0,-5.61750414291e-05,-0.000393225290004,-0.00109541330787,0,2.80875207146e-05,0.000112350082858,0.00031327396581,0.000240486997407,0.000108158586657,4.48895904056e-05,6.32689962509e-05,0.00017377879004,8.70839354808,"test",356.001833333,7.91194427374e-05,1.00031327397,1.00007911944,86.4,94.9,0.179135932561,6030161,0.315595363541,356.12492432,355.71207568,0.770074766027,,,,,,,,,,,,,,,,,,,,,,,,-1.14305636125e-05,0.000145677850243,1.14305636125e-05,-0.000145677850243,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:13:00.000+09:00",356.01,356.08,356,356.01,41,-5.61750414291e-05,0,0.000590219224283,55.4822541494,355.99296592,355.955704734,0.0372611858045,0.0202378698586,0.0170233159459,355.929,355.9404,0.0631654295739,0.000130717009595,0.00113828006974,-0.68506682645,,,,,"",,,0,0.00033706918345,-0.000561781972417,-0.00101120755035,0,-5.61750414291e-05,0.000224700165716,0.000227573476733,0.000195538354174,0.000104663312279,5.68463522333e-05,4.78169600458e-05,0.000177425998073,9.5885993947,"test",355.995333333,4.11990419356e-05,1.00022757348,1.00004119904,92.4,96.6,0.424430641822,6030120,0.285196687371,356.131573443,355.726426557,0.699927489536,,,,,,,,,,,,,,,,,,,,,,,,0.000392930115593,0.000246495837582,-0.000449105157022,-0.000302670879011,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:14:00.000+09:00",356.03,356.13,356.03,356.13,31,0.00033706918345,5.61624217237e-05,0.000983754005284,64.0967384666,356.014048086,355.968615495,0.0454325915339,0.0252768141936,0.0201557773402,355.9465,355.9398,0.0672250417471,0.000145129043061,0.00117123800649,-0.839990853524,,,,,"",,,0,-2.80796338415e-05,-0.00103894645214,-0.0013478224244,0,5.61781972417e-05,0.000280890986208,0.00051552691205,0.000534360023801,0.000127573053475,7.09763687239e-05,5.65966847506e-05,0.000188765455724,9.30937361258,"test",355.991833333,0.000388117517677,1.00051552691,1.00038811752,85.4,98,0.316326530612,6030151,0.298469387755,356.154949035,355.738050965,0.940155552666,,,,,,,,,,,,,,,,,,,,,,,,0.000716994336887,0.0004704669945,-0.000379925153438,-0.00013339781105,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:15:00.000+09:00",356.12,356.17,356.03,356.12,214,-2.80796338415e-05,0.000140421827169,0.00101191814707,63.0026353076,356.030348381,355.979829162,0.0505192189112,0.0303252951372,0.020193923774,355.9645,355.9394,0.0724232530509,0.000144234274393,0.00114070155337,1.30680977695,,,,,"",,,0,-0.000814332247557,-0.00115129731551,-0.00109513647085,0,-2.80796338415e-05,0.000393114873782,0.000436841314232,0.000507389741062,0.000141860100278,8.5154709472e-05,5.67053908065e-05,0.000203367553215,11.2412568893,"test",355.989,0.000367988898534,1.00043684131,1.0003679889,109.2,105,2.0380952381,6029937,0.211904761905,356.167524629,355.761475371,0.882958463536,,,,,,,,,,,,,,,,,,,,,,,,0.000156997746369,-0.000201533896882,-0.00018507738021,0.00017345426304,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:16:00.000+09:00",356.01,356.07,355.83,355.83,390,-0.000814332247557,-0.000561750414291,0.000112425869192,41.0950492194,355.999525553,355.968730705,0.0307948475526,0.0304192056202,0.000375641932324,355.9665,355.931,0.0879644492616,0.000236920779224,0.0011057328759,2.64498463528,,,,,"",,,0,0.000168619846556,-0.000562066155186,-0.000449652924149,0,-0.000308884645625,0.000673930135909,-0.000383463050596,-0.000283762864151,8.65437078171e-05,8.5488029734e-05,1.05567808314e-06,0.000247209198948,11.8406070338,"test",355.9815,-0.000425583913771,0.999616536949,0.999574416086,138.6,116.25,3.35483870968,6029547,-0.047311827957,356.163301931,355.769698069,0.153204622063,,,,,,,,,,,,,,,,,,,,,,,,-0.00119014151839,-0.00010078726049,0.000375809270829,-0.000713544987067,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:17:00.000+09:00",355.79,355.89,355.71,355.89,62,0.000168619846556,-0.000393225290004,0.000281064672981,45.3306738756,355.982675468,355.962898801,0.0197766666014,0.0282906978165,-0.00851403121503,355.9715,355.924,0.0945384171715,0.000239555321681,0.00102943020291,-0.510747184777,,,,,"",,,0,-0.000224788558262,-0.000280985697828,-0.000561971395656,0,-0.000112413231037,0.000505859539668,-0.000228950913205,-9.55260111714e-05,5.55696046572e-05,7.949281468e-05,-2.39232100228e-05,0.000265639431205,10.0018013986,"test",355.9755,-0.000240185068916,0.999771049087,0.999759814931,147.6,115.1,0.538662033015,6029609,-0.0208514335361,356.154723907,355.788276093,0.27759452505,,,,,,,,,,,,,,,,,,,,,,,,0.000550060506656,-2.23994265747e-05,-0.0003814406601,0.000191019273131,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:18:00.000+09:00",355.81,355.85,355.71,355.81,94,-0.000224788558262,-0.000561781972417,-0.000140504692857,41.0883148439,355.956110011,355.951572964,0.00453704714857,0.0235399676829,-0.0190029205343,355.969,355.9192,0.100642815945,0.000241095638848,0.0010701077608,-0.210590035659,,,,,"",,,0,-0.0001405244372,0,-0.000337258649279,0,-0.000224788558262,0.000393379976959,-0.00044666810874,-0.000306811208837,1.2751319942e-05,6.61588142067e-05,-5.34074942647e-05,0.000282855501377,10.4177215612,"test",355.967333333,-0.000441988122506,0.999553331891,0.999558011877,158.2,115.85,0.811394044022,6029515,-0.0953819594303,356.159462595,355.778537405,0.0825952066695,,,,,,,,,,,,,,,,,,,,,,,,-0.00065970972772,0.000201599354882,0.000434921169457,-0.000426387913144,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:19:00.000+09:00",355.8,355.8,355.62,355.76,368,-0.0001405244372,-0.00103894645214,-0.000309101638239,38.653485077,355.92593924,355.937382374,-0.0114431338718,0.016543347372,-0.0279864812437,355.9635,355.9142,0.107025471949,0.000242664197076,0.00116415291435,2.04211896726,,,,,"",,,0,-0.000140544187092,0.000224870699348,-0.000168653024511,1,-2.81048874399e-05,0.000505887973919,-0.000571687827544,-0.000433250485651,-3.21653189559e-05,4.65014261636e-05,-7.86667451195e-05,0.000300836159065,11.7823469226,"test",355.958333333,-0.000557181318038,0.999428312172,0.999442818682,225.6,132.95,2.7679578789,6029147,-0.231289958631,356.170697973,355.756302027,0.00892376723116,,,,,,,,,,,,,,,,,,,,,,,,3.28643730192e-05,6.71862402581e-05,-0.000173388810219,-0.000207710677458,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:20:00.000+09:00",355.61,355.71,355.6,355.71,685,-0.000140544187092,-0.00115129731551,-0.000449602382893,36.3347198845,355.892717819,355.920539235,-0.0278214166214,0.0076703945733,-0.0354918111947,355.9555,355.908,0.11080936681,0.000244146132715,0.00130298869922,3.16573372673,,,,,"",,,0,-0.00022490230806,0.00011245115403,-5.62255770149e-05,1,-0.000421632561277,0.000309197211603,-0.000689692953192,-0.000556323544287,-7.82137601455e-05,2.15636180408e-05,-9.97773781863e-05,0.000311516029377,12.4035387344,"test",355.948166667,-0.000669104911811,0.999310307047,0.999330895088,319.8,165.55,4.13772274237,6028462,-0.392630625189,356.187402997,355.723597003,-0.0293161434222,,,,,,,,,,,,,,,,,,,,,,,,-0.000610114178511,-0.00069421117456,0.000469569991418,0.000553666987468,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:21:00.000+09:00",355.73,355.73,355.63,355.63,148,-0.00022490230806,-0.000562066155186,-0.000870933303366,32.9308303105,355.852299693,355.89901781,-0.0467181177314,-0.00320730788764,-0.0435108098438,355.94,355.9014,0.11003726918,0.000242509243309,0.00152809956046,-0.0585046804077,,,,,"",,,0,0.000449905800973,2.81191125608e-05,0.000168714675365,1,5.62255770151e-05,0.000281127885075,-0.000870933303366,-0.000762570756957,-0.000131367201112,-9.01866515098e-06,-0.000122348535961,0.000309415035797,10.8711221375,"test",355.9385,-0.0008667227625,0.999129066697,0.999133277238,271.4,157.4,0.940279542567,6028314,-0.55876747141,356.211955879,355.668044121,-0.0699453922398,,,,,,,,,,,,,,,,,,,,,,,,0.00020587840021,0.000145661527429,-0.00043078070827,-0.000370563835489,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:22:00.000+09:00",355.8,355.8,355.7,355.79,17,0.000449905800973,-0.000280985697828,-0.000421419340338,44.1915961327,355.842715125,355.890942417,-0.0482272924731,-0.0122113048047,-0.0360159876684,355.9325,355.8978,0.114320321382,0.00026530008274,0.00157167553934,-0.808708104024,,,,,"",,,0,5.62129345962e-05,-0.000252958205683,-0.000309171140279,0,0.000478024913534,0.000281191125608,-0.000400356809227,-0.000302895943723,-0.000135549881877,-3.43216639162e-05,-0.000101228217961,0.000321314037443,8.70771933171,"test",355.931666667,-0.0003980164732,0.999599643191,0.999601983527,262.4,149.15,0.113979215555,6028331,-0.583975863225,356.212205202,355.652794798,0.245267519151,,,,,,,,,,,,,,,,,,,,,,,,0,0,0.000449905800973,0.000449905800973,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:23:00.000+09:00",355.7,355.85,355.7,355.81,65,5.62129345962e-05,0,-0.00039331366765,45.4250781324,355.837682028,355.884946682,-0.0472646539663,-0.0192219746371,-0.0280426793292,355.9255,355.8946,0.116868869855,0.000265631036414,0.00159903178493,-0.475991750403,,,,,"",,,0,8.43146623197e-05,8.43146623197e-05,-0.000337258649279,1,-0.000252958205683,0.000421597009472,-0.000324506111532,-0.000237710827869,-0.000132836777961,-5.40231433547e-05,-7.88136346062e-05,0.000328458643249,10.0488273878,"test",355.925,-0.00032310177706,0.999675493888,0.999676898223,256.6,143.15,0.454069158226,6028396,-0.650366748166,356.210068094,355.640931906,0.297060874843,,,,,,,,,,,,,,,,,,,,,,,,0,0,5.62129345962e-05,5.62129345962e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:24:00.000+09:00",355.81,355.86,355.7,355.84,309,8.43146623197e-05,0.000224870699348,-2.81017282564e-05,47.306416411,355.838038639,355.881617299,-0.0435786590795,-0.0240933115255,-0.019485347554,355.925,355.8906,0.119949664865,0.000259523783555,0.00160220017469,0.920252478956,,,,,"",,,0,-0.00025292266187,-0.00025292266187,-0.000421537769784,0,0,0.000449678199039,-0.000238814356957,-0.000142178523401,-0.000122467005057,-6.7708272048e-05,-5.47587330091e-05,0.000337088761423,11.6078315631,"test",355.919666667,-0.000223833280731,0.999761185643,0.999776166719,244.8,155.35,1.98905696814,6028705,-0.478918570969,356.210131549,355.639868451,0.350945992436,,,,,,,,,,,,,,,,,,,,,,,,0,0,8.43146623197e-05,8.43146623197e-05,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:25:00.000+09:00",355.73,355.85,355.67,355.75,185,-0.00025292266187,0.00011245115403,-0.000477635423691,42.5657440949,355.824494233,355.871867869,-0.0473736356317,-0.0287493763468,-0.018624259285,355.9165,355.8842,0.124238974517,0.000260862440666,0.00165870144453,0.151342862446,,,,,"",,,0,-0.000309205903022,-0.000140548137737,-0.000281096275474,0,-0.000309127697842,0.000505845323741,-0.000467806353457,-0.000377088951968,-0.000133165525318,-8.08134261329e-05,-5.23520991847e-05,0.000349231130056,11.0945992563,"test",355.913166667,-0.00045844515446,0.999532193647,0.999541554846,144.8,159.8,1.1576971214,6028520,-0.553504380476,356.211679606,355.621320394,0.217968320943,,,,,,,,,,,,,,,,,,,,,,,,0,0,-0.00025292266187,-0.00025292266187,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:26:00.000+09:00",355.79,355.85,355.64,355.64,762,-0.000309205903022,2.81191125608e-05,-0.000955109837631,37.6054690772,355.796110505,355.854692471,-0.0585819661426,-0.034715894306,-0.0238660718367,355.8995,355.877,0.130364762052,0.000264004466345,0.00178113584231,2.70901349307,,,,,"",,,0,0.000168709931391,0.000309301540884,-0.000168709931391,1,0.00011243851019,0.000590302178496,-0.000729138422504,-0.000665960430149,-0.000164722658145,-9.76152691091e-05,-6.71073890358e-05,0.00036656383436,12.509869229,"test",355.903,-0.000738965392256,0.999270861577,0.999261034608,267.6,196.85,3.87096774194,6027758,-0.648209296419,356.216452678,355.582547322,0.0906328954916,,,,,,,,,,,,,,,,,,,,,,,,0,0,-0.000309205903022,-0.000309205903022,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:27:00.000+09:00",355.7,355.7,355.7,355.7,101,0.000168709931391,-0.000252958205683,-0.000898825908657,41.6028921429,355.781324274,355.84323377,-0.061909496131,-0.040154614671,-0.0217548814601,355.8835,355.8724,0.12533870762,0.000265991106864,0.00181660951812,-0.45020390184,,,,,"",,,0,0.00039359010402,-0.000168681473152,-0.000843407365758,0,0.000168709931391,0,-0.000515618172801,-0.000484443300464,-0.000174049750157,-0.000112888992609,-6.11607575486e-05,0.00035237196407,10.4892360306,"test",355.894,-0.000545106127106,0.999484381827,0.999454893873,284.4,195.2,0.517418032787,6027859,-0.662141393443,356.206750677,355.560249323,0.21616455399,,,,,,,,,,,,,,,,,,,,,,,,0,0,0.000168709931391,0.000168709931391,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:28:00.000+09:00",355.68,355.84,355.66,355.84,461,0.00039359010402,8.43146623197e-05,-0.000477514676554,49.700531884,355.790351308,355.842994231,-0.0526429228042,-0.0426522762976,-0.00999064650657,355.875,355.8714,0.129243085647,0.000282678869168,0.0017894050512,1.14552148848,,,,,"",,,0,-0.00025292266187,-0.000533947841727,-0.00123651079137,0,-5.62271577171e-05,0.000506044419454,-9.83491394453e-05,-8.82341205278e-05,-0.000147939868492,-0.000119863636178,-2.80762323139e-05,0.00036320561389,12.0078853306,"test",355.8905,-0.000141897578048,0.999901650861,0.999858102422,363.6,217.7,2.11759301791,6028320,-0.485300872761,356.193402261,355.556597739,0.445038078785,,,,,,,,,,,,,,,,,,,,,,,,0,0,0.00039359010402,0.00039359010402,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:29:00.000+09:00",355.75,355.75,355.75,355.75,6,-0.00025292266187,-0.00025292266187,-0.00101092359103,45.3472460201,355.784143415,355.83610577,-0.0519623548381,-0.0445142920057,-0.0074480628324,355.857,355.8684,0.126440008101,0.000277805294285,0.00170622043901,-0.971047398487,,,,,"",,,0,-0.000140548137737,-0.000281096275474,-0.000730850316233,0,-0.00025292266187,0,-0.000300682577552,-0.000332707259201,-0.000146064244099,-0.000125128016882,-2.09362272169e-05,0.00035541815348,7.66645609028,"test",355.886166667,-0.000382612979713,0.999699317422,0.99961738702,303,214.7,0.0279459711225,6028314,-0.508849557522,356.160585243,355.553414757,0.323772725565,,,,,,,,,,,,,,,,,,,,,,,,0,0,-0.00025292266187,-0.00025292266187,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:30:00.000+09:00",355.75,355.75,355.7,355.7,7,-0.000140548137737,-0.000140548137737,-0.00103912152105,43.0891803836,355.771198274,355.826023861,-0.0548255867184,-0.0465765509482,-0.00824903577013,355.8385,355.8648,0.120980007522,0.000278187019791,0.00165448887158,-0.931697683977,,,,,"",,,0,0.000140567894293,8.43407365758e-05,-0.00059038515603,1,0,0.000140548137737,-0.000389221514816,-0.000463097221192,-0.000154134345568,-0.000130943353804,-2.31909917631e-05,0.000340118098178,7.82039936994,"test",355.880833333,-0.00050812889146,0.999610778485,0.999491871109,267.4,210.3,0.0332857822159,6028307,-0.498573466476,356.132865419,355.544134581,0.26474818205,,,,,,,,,,,,,,,,,,,,,,,,0.0011263804593,0.000761810869249,-0.00126692859704,-0.000902359006986,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:31:00.000+09:00",355.76,355.76,355.68,355.75,27,0.000140567894293,0.000309301540884,-0.000786450580007,45.9857164966,355.767937001,355.820392464,-0.0524554625594,-0.0477523332705,-0.00470312928893,355.8245,355.8622,0.118052864128,0.000280889237662,0.00159077110931,-0.77830131392,,,,,"",,,0,-0.000309205903022,-0.000224877020379,-0.000927617709065,0,0.000168681473152,0.000224908630869,-0.000209372879046,-0.000315290581579,-0.000147450351537,-0.000134230030275,-1.32203212619e-05,0.000331842204153,9.17016920729,"test",355.877333333,-0.000357801189924,0.999790627121,0.99964219881,120.4,199.5,0.135338345865,6028334,-0.457894736842,356.107517667,355.541482333,0.368382774983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:32:00.000+09:00",355.71,355.74,355.62,355.64,120,-0.000309205903022,-0.000168681473152,-0.00109541330787,41.0372592814,355.748254386,355.807030059,-0.0587756734028,-0.0499570012969,-0.00881867210586,355.805,355.8574,0.118906230976,0.00028674910175,0.00155917204618,-0.387395210775,,,,,"",,,0,2.81183218984e-05,0.000140591609493,-0.000281183218985,1,-0.00011243851019,0.000337315530569,-0.000463737159399,-0.000610918868063,-0.000165267330454,-0.000140470704355,-2.4796626099e-05,0.000334344367831,10.6614341577,"test",355.871833333,-0.000651451763299,0.999536262841,0.999348548237,124.2,204.65,0.586366967994,6028214,-0.475690202785,356.082380605,355.527619395,0.202574734754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:33:00.000+09:00",355.65,355.65,355.65,355.65,7,2.81183218984e-05,-0.000533947841727,-0.00101120755035,41.6519619771,355.733138326,355.795398203,-0.0622598765035,-0.0524175763383,-0.00984230016525,355.787,355.8528,0.111127214477,0.000287316216598,0.00150882485272,-0.891066242462,,,,,"",,,0,0,0.000112470125123,-0.000253057781527,1,2.81183218984e-05,0,-0.000385061848803,-0.0005698985648,-0.000175059402512,-0.000147385284235,-2.76741182771e-05,0.000312462292921,7.8202588486,"test",355.8665,-0.000608374207744,0.999614938151,0.999391625792,33.4,202.95,0.0344912540034,6028221,-0.467849223947,356.055410134,355.518589866,0.24479354041,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:34:00.000+09:00",355.7,355.7,355.6,355.65,123,0,-0.000281096275474,-0.0013478224244,41.6519619771,355.720347815,355.784627966,-0.0642801509954,-0.0547900912697,-0.00949005972575,355.763,355.8464,0.110332413443,0.000273645985396,0.0012566022032,-0.389262214917,,,,,"",,,0,0.000224940250246,0.000140587656404,0.000112470125123,1,0.000140587656404,0.000281175312807,-0.00031762718439,-0.000551923526556,-0.000180739915635,-0.000154056210515,-2.66837051195e-05,0.000310227508627,10.6861543161,"test",355.86,-0.000590119709999,0.999682372816,0.99940988029,56.8,207.55,0.592628282342,6028221,-0.464948205252,355.986526285,355.539473715,0.247233306148,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:35:00.000+09:00",355.65,355.73,355.65,355.73,56,0.000224940250246,8.43407365758e-05,-0.00109513647085,46.7980192004,355.721832766,355.78058145,-0.0587486834208,-0.0555818096999,-0.00316687372088,355.7435,355.8412,0.108165812483,0.00028092318289,0.000855786459546,-0.653885864577,,,,,"",,,0,-0.000168667247632,-0.000112444831754,-0.000112444831754,0,0,0.000224940250246,-3.79486905591e-05,-0.000312498946159,-0.000165149645576,-0.000156247181008,-8.90246456828e-06,0.000304067164656,9.8995739042,"test",355.854333333,-0.000349393899939,0.999962051309,0.9996506061,66.6,199.65,0.280490859003,6028277,-0.415727523166,355.895720235,355.591279765,0.455656355466,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:36:00.000+09:00",355.67,355.67,355.67,355.67,10,-0.000168667247632,-0.000224877020379,-0.000449652924149,43.6860380326,355.713858494,355.772390231,-0.0585317366495,-0.0561717950898,-0.00235994155968,355.7355,355.8364,0.104725397306,0.000222881037252,0.000843304458676,-0.779818028962,,,,,"",,,0,5.6231900357e-05,5.6231900357e-05,-0.000224927601428,1,-0.000168667247632,0,-0.000184125565202,-0.000467630630256,-0.00016456753915,-0.000157932339218,-6.63519993162e-06,0.000294445405307,8.17686954764,"test",355.848833333,-0.000502554221292,0.999815874435,0.999497445779,63.2,180.65,0.0553556601162,6028267,-0.354276224744,355.885496667,355.585503333,0.281661814653,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:37:00.000+09:00",355.68,355.69,355.67,355.69,54,5.6231900357e-05,0.000140591609493,-0.000561971395656,44.9989744805,355.710187957,355.766287251,-0.0560992941746,-0.0561572949068,5.80007321852e-05,355.7255,355.8326,0.0986735832124,0.000219381847802,0.000748823670401,-0.576334504444,,,,,"",,,0,0,-2.81143692541e-05,-5.62287385082e-05,0,2.81159501785e-05,5.6231900357e-05,-9.97960506063e-05,-0.000400750240422,-0.000157719627132,-0.000157882692532,1.63065400166e-07,0.000277414555406,9.86309567384,"test",355.844833333,-0.000435114743364,0.999900203949,0.999564885257,50,180.25,0.299583911234,6028321,-0.357281553398,355.858687837,355.592312163,0.366729572594,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:38:00.000+09:00",355.69,355.69,355.69,355.69,1,0,0.000112470125123,-0.000337258649279,44.9989744805,355.707082117,355.760636344,-0.0535542262051,-0.0556366811665,0.00208245496134,355.7195,355.8326,0.0916254701258,0.000214725003363,0.000720436443952,-0.787166870729,,,,,"",,,0,2.81143692542e-05,0,-5.62287385082e-05,0,0,0,-8.29305112595e-05,-0.000400750240422,-0.000150564329065,-0.000156419019839,5.85469077383e-06,0.00025759923002,5.87686705721,"test",355.8415,-0.000425751352779,0.999917069489,0.999574248647,48.8,175.6,0.00569476082005,6028321,-0.339977220957,355.847636646,355.591363354,0.384888511741,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:40:00.000+09:00",355.7,355.7,355.7,355.7,1,2.81143692542e-05,0.000140587656404,-0.000168653024511,45.7326526317,355.705992561,355.756144763,-0.0501522017138,-0.0545397852759,0.00438758356209,355.7165,355.8316,0.0857950794025,0.000213006867885,0.000714096049926,-0.70923527521,,,,,"",,,0,-2.81135788586e-05,-2.81135788586e-05,2.81135788585e-05,0,2.81143692542e-05,0,-4.6385253425e-05,-0.000369837867126,-0.000140995787781,-0.000153330855429,1.23350676471e-05,0.000241200673046,5.87689509236,"test",355.838166667,-0.000388285123996,0.999953614747,0.999611714876,24.4,157.25,0.00635930047695,6028322,-0.262321144674,355.843507874,355.589492126,0.435043397272,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:41:00.000+09:00",355.7,355.7,355.69,355.69,5,-2.81135788586e-05,-0.000112444831754,-5.62255770149e-05,45.0849861485,355.703532167,355.75124515,-0.0477129836456,-0.0531744249499,0.00546144130429,355.7155,355.8304,0.0803811451595,0.000210918872464,0.000716925654674,-0.635601251194,,,,,"",,,0,0,-0.000112457477017,0.000140571846271,0,0,2.81135788586e-05,-7.16865022747e-05,-0.000394569997392,-0.000134142044043,-0.000149496541792,1.53544977489e-05,0.000225986519608,7.48405960678,"test",355.835,-0.00040749223657,0.999928313498,0.999592507763,14.2,123.25,0.0405679513185,6028317,-0.0588235294118,355.843010784,355.587989216,0.400008457213,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:42:00.000+09:00",355.69,355.69,355.69,355.69,46,0,5.6231900357e-05,0.000168714675365,45.0849861485,355.701450295,355.746708473,-0.0452581776531,-0.0515911754905,0.00633299783739,355.7185,355.8282,0.0746396347909,0.000204680222535,0.000686096928624,-0.386463608472,,,,,"",,,0,-2.81143692541e-05,-0.000309258061795,-0.000365486800304,0,0,0,-8.01195327201e-05,-0.00038838967794,-0.000127240511831,-0.000145045335799,1.78048239686e-05,0.000209844625351,9.7027620778,"test",355.831833333,-0.000398596528041,0.999919880467,0.999601403472,21.4,118.15,0.389335590351,6028317,0.00126957257723,355.840528685,355.596471315,0.383224178134,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:43:00.000+09:00",355.69,355.69,355.68,355.68,110,-2.81143692541e-05,-2.81143692541e-05,-0.000309171140279,44.3564498805,355.69815025,355.741767104,-0.0436168546943,-0.0499963113313,0.00637945663699,355.713,355.8262,0.0700225180202,0.000177892407723,0.000666308983569,-0.0690889743546,,,,,"",,,0,2.81151596941e-05,-0.000787224471435,-0.000337381916329,0,0,2.81143692541e-05,-9.27714196552e-05,-0.000410874747278,-0.000122629483508,-0.000140565427719,1.7935944211e-05,0.000196869427632,10.5745373749,"test",355.8285,-0.000417335879503,0.99990722858,0.99958266412,32.6,122.8,0.895765472313,6028207,-0.0504885993485,355.831507384,355.594492616,0.360768169208,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:44:00.000+09:00",355.69,355.69,355.69,355.69,90,2.81151596941e-05,0,-0.000337258649279,45.3082068852,355.696896365,355.737932504,-0.0410361389323,-0.0482042768515,0.00716813791915,355.707,355.824,0.0657351953044,0.000177431300497,0.000619099634632,-0.184095618097,,,,,"",,,0,0,-0.00081531670837,2.81143692542e-05,0,2.81151596941e-05,0,-4.77921435336e-05,-0.000376590674041,-0.000115370516271,-0.000135523283903,2.01527676323e-05,0.000184810355378,10.373900473,"test",355.825333333,-0.000380336419741,0.999952207856,0.99961966358,50.4,124.05,0.725513905683,6028297,-0.0399032648126,355.817109037,355.596890963,0.422803793024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:45:00.000+09:00",355.69,355.69,355.69,355.69,5,0,-2.81135788586e-05,-0.000421537769784,45.3082068852,355.695835386,355.734381948,-0.0385465623219,-0.0462727339456,0.00772617162369,355.6995,355.8222,0.0610398242113,0.00017597322685,0.000515913622873,-0.571876255189,,,,,"",,,0,-0.000112457477017,-0.000562287385082,0.000449829908066,0,0,0,-2.6707937458e-05,-0.000371533872816,-0.000108371228659,-0.000130092872854,2.17216441949e-05,0.000171609615708,7.48405960678,"test",355.820666667,-0.000367226186974,0.999973292063,0.999632773813,51.2,108.85,0.0459347726229,6028297,-0.187413872301,355.791255109,355.607744891,0.448231765408,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:46:00.000+09:00",355.69,355.69,355.65,355.65,414,-0.000112457477017,-0.000112457477017,-0.000281096275474,41.9773524546,355.688783788,355.728131433,-0.0393476454639,-0.0448877162492,0.00554007078535,355.6945,355.82,0.0595369796247,0.000169254216118,0.000512230846488,1.52252599452,,,,,"",,,0,-0.000196822718965,-0.000449880500492,-0.000112470125123,0,0,0.000112457477017,-0.000125107360389,-0.000477769658816,-0.000110635865215,-0.000126213176576,1.55773113605e-05,0.000167403288696,11.8998198667,"test",355.815,-0.000463724126301,0.99987489264,0.999536275874,133,120.3,3.44139650873,6027883,-0.264754779717,355.785598847,355.603401153,0.255759807816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:47:00.000+09:00",355.65,355.65,355.55,355.58,300,-0.000196822718965,-0.000309258061795,-0.000168709931391,36.8691858063,355.672047821,355.717158735,-0.0451109140741,-0.0449323558142,-0.000178558259942,355.6915,355.8158,0.0624271953658,0.000161027239718,0.000570407592778,1.52418056816,,,,,"",,,0,-0.000506215197705,-0.000449969064627,0.000421845998088,0,0,0.000281175312807,-0.000313473895215,-0.000662702443231,-0.000126865723815,-0.000126363563232,-5.02160582546e-07,0.000175564416913,11.5775421081,"test",355.8095,-0.00064500807314,0.999686526105,0.999354991927,183.8,97.2,3.08641975309,6027583,-0.0900205761317,355.792944566,355.590055434,-0.0495612246122,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:49:00.000+09:00",355.56,355.56,355.4,355.4,623,-0.000506215197705,-0.000787224471435,-0.000843407365758,27.5763871199,355.63019431,355.693665495,-0.063471185332,-0.0486401217178,-0.0148310636143,355.6765,355.808,0.0708252528397,0.000188711414315,0.000913141589285,2.84522680632,,,,,"",,,0,0,0.000393922341024,0.00126617895329,1,-5.62461330783e-05,0.000449969064627,-0.000777391815315,-0.00114668585304,-0.00017859084224,-0.000136860218677,-4.1730623563e-05,0.000199283210016,12.3077949509,"test",355.8015,-0.00112843818815,0.999222608185,0.998871561812,286.4,123.3,5.05271695053,6026960,-0.364557988646,355.838891502,355.514108498,-0.35133765063,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:50:00.000+09:00",355.41,355.42,355.39,355.4,15,0,-0.00081531670837,-0.00123651079137,27.5763871199,355.594779801,355.671912495,-0.0771326948893,-0.0543386363521,-0.0227940585372,355.6545,355.7988,0.0679091633512,0.000160683876205,0.001042673432,-0.541404364702,,,,,"",,,0,0.000253235790659,0.000450196961171,0.00160382667417,1,2.81373100732e-05,8.44119302196e-05,-0.000715582116914,-0.00112085819289,-0.000217030655288,-0.000152894305999,-6.41363492888e-05,0.000191078118602,8.5814816813,"test",355.796666667,-0.00111486897947,0.999284417883,0.998885131021,271.4,101,0.148514851485,6026960,-0.673267326733,355.839915749,355.469084251,-0.186295531227,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:51:00.000+09:00",355.4,355.49,355.4,355.49,8,0.000253235790659,-0.000562287385082,-0.000730850316233,36.8118375007,355.578659831,355.658437496,-0.0797776645436,-0.0594264419904,-0.0203512225532,355.6415,355.7912,0.0694870802546,0.000168277389001,0.00108597437383,-0.586320287256,,,,,"",,,0,0,0.000562603730063,0.00174407156319,1,0,0.000253235790659,-0.000425990780041,-0.000846563939749,-0.00022441605824,-0.000167167689641,-5.72483685989e-05,0.000195468452712,7.95329022666,"test",355.792333333,-0.000849746621859,0.99957400922,0.999150253378,272,101.1,0.0791295746785,6026968,-0.665677546983,355.834608778,355.448391222,0.107734040227,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:52:00.000+09:00",355.4,355.54,355.4,355.49,97,0,-0.000449880500492,-0.00059038515603,36.8118375007,355.565019857,355.645960644,-0.0809407870415,-0.0637293110006,-0.0172114760409,355.631,355.7836,0.0745237173793,0.000166714678009,0.00113534058143,-0.0546639295377,,,,,"",,,0,-0.000196911305522,0.000562603730063,0.0017722017497,1,-0.000253171678528,0.000393822611044,-0.000396478372245,-0.000825220724059,-0.000227687943519,-0.000179271740416,-4.84162031025e-05,0.000209636606879,10.4482370977,"test",355.788,-0.000837577433753,0.999603521628,0.999162422566,208.6,105.6,0.918560606061,6026968,-0.633996212121,355.832881153,355.429118847,0.150784637905,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:53:00.000+09:00",355.48,355.49,355.42,355.42,176,-0.000196911305522,-0.000449969064627,-0.000927617709065,33.0142779413,355.54270911,355.629222819,-0.0865137088044,-0.0682861905614,-0.0182275182431,355.6145,355.7732,0.0742005947094,0.000165721953384,0.00120280124103,0.401073012244,,,,,"",,,0,0.00033762872095,0.000478307354679,0.00199763659895,1,-2.81301865032e-05,0.000196911305522,-0.000546940577507,-0.000992767302315,-0.000243412607069,-0.000192128159815,-5.12844472541e-05,0.000208768765712,11.0438001699,"test",355.781666667,-0.00101654104343,0.999453059422,0.998983458957,183.8,113.05,1.55683325962,6026792,-0.681999115436,355.828366781,355.400633219,0.0452776744406,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:54:00.000+09:00",355.47,355.54,355.47,355.54,567,0.00033762872095,0.000393922341024,-0.000281183218985,43.7308386678,355.542292324,355.622613721,-0.0803213972648,-0.0706932319021,-0.00962816536275,355.6095,355.7652,0.0774719808016,0.000174176726325,0.00121433389639,2.32580984017,,,,,"",,,0,5.6252461045e-05,0.000365640996794,0.00208134105867,1,0.000140678633729,0.000196950087221,-0.000195439098224,-0.000633001766334,-0.000225913813537,-0.000198833413686,-2.70803998502e-05,0.000217899479107,12.2140020247,"test",355.777666667,-0.000668020196134,0.999804560902,0.999331979804,172.6,135.4,4.18759231905,6027359,-0.315731166913,355.825414335,355.393585665,0.339056540541,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:55:00.000+09:00",355.59,355.59,355.56,355.56,2,5.6252461045e-05,0.000450196961171,-0.000253057781527,45.3014981856,355.545016582,355.617975668,-0.0729590859757,-0.0711464027168,-0.00181268325891,355.605,355.7574,0.0755096964586,0.000174624611609,0.00121540376457,-0.716839633599,,,,,"",,,0,0.000365620429745,0.000309371132861,0.0020812239847,1,0.000140631152613,8.43786915677e-05,-0.000126544902349,-0.000554872505815,-0.000205194864371,-0.000200096756432,-5.09810793933e-06,0.000212368366685,6.56824643654,"test",355.773666667,-0.0006005690884,0.999873455098,0.999399430912,170,135.15,0.0147983721791,6027361,-0.31816500185,355.821101828,355.388898172,0.395882416989,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:56:00.000+09:00",355.59,355.8,355.59,355.69,35,0.000365620429745,0.000562603730063,0.000112470125123,54.242254647,355.567321723,355.623310803,-0.0559890804247,-0.0681149382584,0.0121258578337,355.607,355.7542,0.0872590038544,0.000193146544765,0.00122864979595,-0.511978740446,,,,,"",,,0,0,5.62287385082e-05,0.00168686215525,1,8.43739453256e-05,0.00059061761728,0.000233403729398,-0.000180461678316,-0.000157409768126,-0.000191500852592,3.40910844659e-05,0.000245323185511,9.42948795001,"test",355.772166667,-0.000230953049072,1.00023340373,0.999769046951,175.4,130.75,0.267686424474,6027396,-0.315487571702,355.825458234,355.388541766,0.689967662199,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:57:00.000+09:00",355.7,355.7,355.69,355.69,4,0,0.000562603730063,-0.000112444831754,54.242254647,355.586195304,355.628250744,-0.0420554398314,-0.062903038573,0.0208475987416,355.605,355.7496,0.0817405035791,0.000186483497341,0.00120704678525,-0.658980788911,,,,,"",,,0,-0.000281143692541,0.000140571846271,0.00157440467823,1,2.81143692542e-05,2.81143692541e-05,0.000239029259994,-0.000167533568555,-0.000118236216457,-0.000176847925365,5.86117089082e-05,0.000229808270064,7.26105653844,"test",355.771,-0.000227674543457,1.00023902926,0.999772325457,156.8,128.15,0.0312134217714,6027396,-0.343737807257,355.819615936,355.390384064,0.698028165034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:58:00.000+09:00",355.66,355.68,355.59,355.59,136,-0.000281143692541,0.000478307354679,-0.000224927601428,47.3391382499,355.586780642,355.625417355,-0.0386367135566,-0.0580497735697,0.0194130600131,355.601,355.7418,0.0830447533234,0.000192901735102,0.00119568566364,0.00831378930622,,,,,"",,,0,0.000224978205237,-8.43668269636e-05,0.00174358109058,0,-8.43431077623e-05,0.000253029323287,-3.09335463062e-05,-0.000426713981882,-0.000108655230902,-0.000163249173401,5.45939424987e-05,0.000233540744463,10.7864539454,"test",355.767666667,-0.000499389582902,0.999969066454,0.999500610417,148.8,134.45,1.01152844924,6027260,-0.374488657493,355.813593509,355.388406491,0.474129031361,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T15:59:00.000+09:00",355.66,355.67,355.58,355.67,5,0.000224978205237,0.000365640996794,-5.62287385082e-05,52.5425320653,355.59958362,355.628719774,-0.0291361535002,-0.0522670495558,0.0231308960556,355.6,355.7348,0.0835415566575,0.000199253693161,0.00118724632639,-0.676268013363,,,,,"",,,0,0,-0.000309275451964,0.00177130486125,0,0.000196855929582,0.000253100480891,0.000196850393701,-0.000182158169513,-8.19190640206e-05,-0.000146953776129,6.50347121084e-05,0.000234885024482,7.48400340806,"test",355.765666667,-0.000268903594782,1.00019685039,0.999731096405,36.4,132,0.0378787878788,6027265,-0.4,355.811092397,355.388907603,0.665804171658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:00:00.000+09:00",355.6,355.67,355.6,355.67,52,0,0.000309371132861,-5.62287385082e-05,52.5425320653,355.610416909,355.631777568,-0.0213606588292,-0.0460857714105,0.0247251125813,355.599,355.728,0.0825743026105,0.000199253693161,0.00117863912348,-0.443007712659,,,,,"",,,0,0.000112463800714,8.43478505355e-05,0.00151826130964,1,-0.00019681165125,0.00019681165125,0.000199663103665,-0.000163045922727,-6.00575219423e-05,-0.000129574525292,6.95170033493e-05,0.000232165497822,9.82530112092,"test",355.7625,-0.000260004919012,1.0001996631,0.999739995081,46.4,134.55,0.386473429952,6027265,-0.392419175028,355.808561447,355.389438553,0.669401388166,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:01:00.000+09:00",355.69,355.81,355.69,355.71,137,0.000112463800714,5.62287385082e-05,2.81135788585e-05,55.1143802672,355.625737385,355.637571822,-0.0118344375476,-0.0392355046379,0.0274010670903,355.5995,355.72,0.0866761381383,0.000200750290416,0.00118430019566,-0.0236661931163,,,,,"",,,0,8.43383655225e-05,0.000393579039105,0.00106828596328,1,5.6231900357e-05,0.000337391402142,0.000310742844127,-2.8111998201e-05,-3.32699039882e-05,-0.000110301944387,7.70320403989e-05,0.000243670794013,10.794117238,"test",355.759833333,-0.000140075772092,1.00031074284,0.999859924228,66.8,141.35,0.969225327202,6027402,-0.325433321542,355.810068279,355.388931721,0.762385200363,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:02:00.000+09:00",355.71,355.77,355.62,355.74,633,8.43383655225e-05,0.000140571846271,0.000140571846271,56.9966796708,355.643316249,355.645159095,-0.00184284608719,-0.0317569729278,0.0299141268406,355.602,355.7134,0.0911992711285,0.000201417877323,0.00121442462765,2.19527147697,,,,,"",,,0,-0.000505987518975,-0.00036543543037,0.00109630629111,0,0,0.000421691827612,0.000388074307794,7.47793026632e-05,-5.1803173306e-06,-8.92701774548e-05,8.40898601242e-05,0.000256364960725,12.3246749899,"test",355.757666667,-4.96592718078e-05,1.00038807431,0.999950340728,192.6,172.75,3.66425470333,6028035,-0.0816208393632,355.817925913,355.386074087,0.819554049678,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:03:00.000+09:00",355.7,355.7,355.56,355.56,302,-0.000505987518975,-8.43668269636e-05,-0.000365486800304,44.8451072498,355.630498364,355.638851014,-0.00835264940349,-0.0270761082229,0.0187234588194,355.5955,355.704,0.0975421803336,0.000230405972208,0.00119653723026,0.55627074837,,,,,"",,,0,0,0.000478119023512,0.00160310496119,1,-0.000112441670883,0.000393545848091,-9.98325344388e-05,-0.000404830983065,-2.34915328032e-05,-7.61506024944e-05,5.26590696912e-05,0.000274333953014,11.5841303415,"test",355.751333333,-0.000537828857985,0.999900167466,0.999462171142,225.8,185.55,1.62759364053,6027733,-0.157369981137,355.808241627,355.382758373,0.416565459132,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:04:00.000+09:00",355.6,355.6,355.56,355.56,7,0,-0.000309275451964,-0.000337381916329,44.8451072498,355.619652462,355.633010198,-0.0133577357692,-0.0243324337322,0.010974697963,355.5895,355.6946,0.0934320245955,0.000230427269524,0.00117897922272,-0.816458566025,,,,,"",,,0,0.000393745078187,0.000815614804815,0.0015468556643,1,0.000112498593768,0.000112498593768,-8.29608298333e-05,-0.000378414516274,-3.75681622489e-05,-6.84341144453e-05,3.08659521964e-05,0.000262774284496,7.82000586043,"test",355.745,-0.000520035418629,0.99991703917,0.999479964581,226.2,180.4,0.0388026607539,6027733,-0.131374722838,355.799116316,355.379883684,0.429633340237,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:05:00.000+09:00",355.7,355.7,355.7,355.7,2,0.000393745078187,8.43478505355e-05,2.81143692542e-05,53.7412494879,355.632013622,355.637972405,-0.00595878365385,-0.0206577037165,0.0146989200627,355.59,355.6884,0.0967583085529,0.000247165253147,0.00118461226621,-0.808918300854,,,,,"",,,0,0.000421703682879,0.000759066629182,0.000702839471465,1,0.000393745078187,0,0.0003093450322,3.26128150365e-05,-1.67522734154e-05,-5.80761982471e-05,4.13239248318e-05,0.000272022233773,6.56863955142,"test",355.740833333,-0.000114783936808,1.00030934503,0.999885216063,216.2,176,0.0113636363636,6027735,-0.159659090909,355.800618138,355.379381862,0.761136104213,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:06:00.000+09:00",355.7,355.92,355.65,355.85,436,0.000421703682879,0.000393579039105,0.000449829908066,60.9995535704,355.665549988,355.653678153,0.0118718344839,-0.0141517960764,0.0260236305603,355.598,355.6828,0.109132715085,0.000263585299501,0.00132648332272,1.09153074352,,,,,"",,,0,-0.000674441478151,0.000730644934663,0.000477729380357,1,0,0.000759066629182,0.000708665403067,0.000470081769487,3.3361906657e-05,-3.97689927678e-05,7.31308994248e-05,0.000306681790319,11.9521579824,"test",355.740833333,0.000306871341262,1.0007086654,1.00030687134,276,197.55,2.20703619337,6028171,-0.0318906605923,355.833847408,355.362152592,1.03424373374,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:07:00.000+09:00",355.8,355.8,355.58,355.61,289,-0.000674441478151,-0.00036543543037,-0.000112470125123,48.0174511742,355.657003836,355.650442734,0.00656110129285,-0.0100092166026,0.0165703178954,355.596,355.6726,0.120623235436,0.00030342139779,0.0013201800439,0.456726545197,,,,,"",,,0,0.000337448328225,0.00143415539496,0.00137791400692,1,-0.000140508641281,0.000618238021638,3.93705216031e-05,-0.000176004561498,1.84502721882e-05,-2.81466117448e-05,4.6596883933e-05,0.000339200909524,11.5402710431,"test",355.735666667,-0.000353258552465,1.00003937052,0.999646741448,207.2,191.3,1.51071615264,6027882,-0.000261369576581,355.830725371,355.361274629,0.52982208509,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:08:00.000+09:00",355.79,355.96,355.73,355.73,600,0.000337448328225,0.000478119023512,0.000421845998088,53.3620213149,355.668234015,355.656335865,0.0118981496328,-0.0056277433555,0.0175258929883,355.6035,355.6706,0.137007290048,0.000308877879385,0.00135928739488,1.70538382989,,,,,"",,,0,0.000337334495263,0.00112444831754,0.000759002614342,1,0.000506172492337,0.000646775962431,0.00035573328159,0.000167008462325,3.34471358411e-05,-1.58202663692e-05,4.92674022103e-05,0.000385144041963,12.2711063565,"test",355.7315,-4.21666341033e-06,1.00035573328,0.999995783337,266.8,206.3,2.90838584586,6028482,0.217886572952,355.845183678,355.361816322,0.761705716488,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:09:00.000+09:00",355.89,355.98,355.85,355.85,23,0.000337334495263,0.000815614804815,0.00126617895329,58.0111722356,355.696198013,355.670681357,0.0255166558861,0.00060113649282,0.0249155193933,355.626,355.6698,0.145078197901,0.000291068260995,0.00138050072762,-0.719527942198,,,,,"",,,0,0.000337220739075,0.00120837431502,0.000562034565126,1,0.000449779327018,0.000365445703202,0.000629875205975,0.000506649707116,7.17062129721e-05,1.68929743662e-06,7.00169155355e-05,0.000407694809334,9.01012568364,"test",355.728666667,0.00034108393476,1.00062987521,1.00034108393,270,176.3,0.130459444129,6028505,0.438173567782,355.871470976,355.380529024,0.956265754426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:10:00.000+09:00",355.97,355.97,355.97,355.97,27,0.000337220739075,0.000759066629182,0.00160382667417,62.0818417354,355.738321395,355.692853108,0.0454682872142,0.00957456663709,0.0358937205771,355.6545,355.673,0.143286898051,0.000296626490095,0.00149269103724,-0.705021237432,,,,,"",,,0,0.000393291569514,0.000927044413855,0.000280922549653,1,0.000337220739075,0,0.000887096887569,0.000835036676948,0.000127730671726,2.68971167152e-05,0.000100833555011,0.000402525207324,9.17078736362,"test",355.728,0.000680295056897,1.00088709689,1.00068029506,275,176.9,0.152628603731,6028532,0.444318824194,355.919941142,355.389058858,1.09429370542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:11:00.000+09:00",355.97,356.18,355.88,356.11,747,0.000393291569514,0.000730644934663,0.00174407156319,66.1989624216,355.795502719,355.723752878,0.0717498412494,0.0220096215595,0.0497402196898,355.6855,355.68,0.154480691048,0.00030222978468,0.00180196745135,2.20119574083,,,,,"",,,0,2.80812108617e-05,0.000505461795513,-0.000280812108618,1,0,0.000842767648959,0.00119347007398,0.00120895186685,0.000201482242142,6.18056824002e-05,0.000139676559742,0.000433800485939,12.4913086162,"test",355.728,0.00107385418072,1.00119347007,1.00107385418,337.2,213.85,3.49310264204,6029279,0.540332008417,356.005966847,355.365033153,1.1623150008,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:12:00.000+09:00",356.11,356.14,356.02,356.12,100,2.80812108617e-05,0.00143415539496,0.0017722017497,66.4789384023,355.845425378,355.753104516,0.0923208611772,0.0360718694831,0.0562489916941,355.717,355.6882,0.152017784544,0.000301886560227,0.00201816873676,-0.470806349914,,,,,"",,,0,2.80804223296e-05,0.000365045490284,0.000140402111648,1,0,0.000336974530342,0.00113292308211,0.00121398460787,0.000259240877168,0.00010129133293,0.000157949544238,0.00042687235916,10.4804660187,"test",355.728833333,0.00109962035689,1.00113292308,1.00109962036,299.4,214,0.467289719626,6029379,0.563317757009,356.075948464,355.358051536,1.06136192256,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:13:00.000+09:00",356.12,356.13,356.09,356.13,56,2.80804223296e-05,0.00112444831754,0.00199763659895,66.7753098527,355.889206089,355.7810227,0.108183388344,0.0504941732552,0.0576892150885,355.7525,355.6982,0.14401651422,0.000295155317998,0.00210558206956,-0.621726554554,,,,,"",,,0,0.000421194507624,0.000224637070733,2.80796338417e-05,1,0,0.000112321689318,0.00106113098292,0.00121395047824,0.000303774993243,0.000141785789614,0.000161989203629,0.000404393098643,9.90069766441,"test",355.7305,0.00112304117864,1.00106113098,1.00112304118,190.6,208,0.269230769231,6029435,0.635336538462,356.127033043,355.377966957,1.00396087536,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:14:00.000+09:00",356.14,356.28,356.14,356.28,177,0.000421194507624,0.00120837431502,0.00208134105867,70.9274974025,355.949328229,355.817983982,0.131344247083,0.0666641880207,0.0646800590621,355.7895,355.708,0.144443906061,0.000299057758974,0.00239429827658,-0.0499554235768,,,,,"",,,0,5.61356236668e-05,5.61356236668e-05,-5.61356236667e-05,1,2.80796338417e-05,0.000393114873782,0.00137862415839,0.00160806054404,0.000368654561252,0.000187111788539,0.000181542772713,0.00040542243758,11.0518825285,"test",355.734666667,0.00153297776245,1.00137862416,1.00153297776,221.4,188.5,0.93899204244,6029612,0.597612732095,356.215433093,355.363566907,1.07579465845,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:15:00.000+09:00",356.28,356.3,356.14,356.3,104,5.61356236668e-05,0.000927044413855,0.0020812239847,71.4400018255,356.003277732,355.853688872,0.149588860088,0.0832491224342,0.066339737654,355.8265,355.7178,0.145555055628,0.000299058692945,0.00262151462558,-0.394494226459,,,,,"",,,0,-2.80662363177e-05,-0.000252596126859,-0.000252596126859,0,0,0.000449084989334,0.00133070471143,0.00163669065759,0.000419839629773,0.000233648954348,0.000186190675425,0.00040851825885,10.5201909582,"test",355.7395,0.00157559112778,1.00133070471,1.00157559113,236.8,193.6,0.537190082645,6029716,0.608212809917,356.292902187,355.360097813,1.00760911209,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:16:00.000+09:00",356.3,356.38,356.22,356.29,95,-2.80662363177e-05,0.000505461795513,0.00168686215525,70.7682507838,356.04738885,355.886008215,0.161380635405,0.0988754250284,0.0625052103765,355.8565,355.7268,0.146586837369,0.000294106386278,0.00282788712882,-0.45075164181,,,,,"",,,0,-0.000112268096214,-0.000561340481069,2.80670240533e-05,0,0,0.000449059781083,0.00121818766834,0.00158323747325,0.000452947417567,0.000277513893256,0.00017543352431,0.000411425629035,10.4296514414,"test",355.742166667,0.00153997300479,1.00121818767,1.001539973,106.4,196.6,0.483214649034,6029621,0.565869786368,356.359661008,355.353338992,0.930776623271,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:17:00.000+09:00",356.3,356.3,356.25,356.25,12,-0.000112268096214,0.000365045490284,0.00157440467823,68.0133514007,356.078559796,355.912970569,0.165589227059,0.112218185434,0.0533710416242,355.8845,355.7368,0.139687777557,0.000296721913821,0.00294950682567,-0.821981143107,,,,,"",,,0,-0.000112280701754,-0.000336842105263,0.00157192982456,0,2.80670240533e-05,0.000140335120267,0.00102701859733,0.00144263961446,0.000464811865428,0.000314998415255,0.000149813450173,0.000392106042265,8.36077327214,"test",355.744333333,0.00142143280802,1.0010270186,1.00142143281,88.8,197,0.0609137055838,6029609,0.561675126904,356.409341881,355.359658119,0.848200108705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:18:00.000+09:00",356.24,356.24,356.18,356.21,332,-0.000112280701754,0.000224637070733,0.00174358109058,65.2767563935,356.098781366,355.934972749,0.163808616792,0.122536271706,0.0412723450864,355.9155,355.7482,0.13471007916,0.000288655196732,0.00294924992562,0.552858480659,,,,,"",,,0,0.000252659947784,-0.000224586620252,0.00162825299683,0,-2.80701754386e-05,0.000168421052632,0.000827443592651,0.00129810916823,0.00045986529517,0.000344000089009,0.00011586520616,0.000378176017405,11.6806638693,"test",355.750666667,0.0012911664724,1.00082744359,1.00129116647,144,206.8,1.60541586074,6029277,0.487669245648,356.440341881,355.390658119,0.780560689504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:19:00.000+09:00",356.2,356.36,356.14,356.3,316,0.000252659947784,5.61356236668e-05,0.00177130486125,68.3613729505,356.129738079,355.962011805,0.167726274085,0.131574272182,0.036152001903,355.947,355.7602,0.140802216363,0.000289378225186,0.0030206234217,0.420491895357,,,,,"",,,0,-0.000252596126859,-0.000533258490036,0.00188043783329,0,-2.80733275315e-05,0.000617613205693,0.000991720677517,0.00151731419085,0.000470744524515,0.000369279461638,0.000101465062877,0.00039517882785,11.6315241679,"test",355.7575,0.00152491514585,1.00099172068,1.00152491515,171.8,222.35,1.42118281988,6029593,0.523498988082,356.484590923,355.409409077,0.82831655558,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:20:00.000+09:00",356.29,356.29,356.21,356.21,3,-0.000252596126859,-0.000252596126859,0.00151826130964,62.3924293233,356.142086067,355.980381301,0.161704765991,0.137600370944,0.0241043950474,355.974,355.7676,0.137173486623,0.00029834005221,0.00299716637962,-0.964706376038,,,,,"",,,0,-0.000336879930378,-0.000729906515819,0.00263889278796,0,-2.80662363177e-05,0.000224529890542,0.000662969767455,0.00124350840268,0.000453959085907,0.000386290028196,6.76690577113e-05,0.00038509162186,6.97506807326,"test",355.764166667,0.00125317099108,1.00066296977,1.00125317099,151.6,219.9,0.0136425648022,6029590,0.528649386085,356.507456652,355.440543348,0.721198853678,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:21:00.000+09:00",356.13,356.16,356.09,356.09,284,-0.000336879930378,-0.000561340481069,0.00106828596328,55.4414684262,356.134072826,355.988501205,0.145571621291,0.139194621013,0.0063770002777,355.993,355.7744,0.135946809007,0.000311375432062,0.00292941136839,0.252888257856,,,,,"",,,0,0.000112331152237,-0.000196579516414,0.004745991182,0,-0.000224586620252,0.000196513292721,0.000272477267811,0.000887079002874,0.000408805698814,0.000390897304089,1.79083947252e-05,0.000381776542466,11.5241676343,"test",355.769666667,0.000900395293209,1.00027247727,1.00090039529,189.4,227.25,1.2497249725,6029306,0.418921892189,356.514424971,355.471575029,0.593014340953,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:22:00.000+09:00",356.18,356.18,356.1,356.13,145,0.000112331152237,-0.000336842105263,0.00109630629111,57.1549408714,356.133446237,355.998982597,0.134463640443,0.138248424899,-0.00378478445643,356.0125,355.783,0.132664894078,0.000311574045286,0.00287175191113,-0.282717218139,,,,,"",,,0,0,-8.42389015246e-05,0.00443658214697,0,0.000252745092533,0.000224662304474,0.000330044591131,0.000975313604079,0.000377568978863,0.000388196515034,-1.06275361706e-05,0.000372518164933,10.8520489402,"test",355.776666667,0.000993132395792,1.00033004459,1.0009931324,216,202.85,0.714813901898,6029451,0.349026374168,356.523689789,355.501310211,0.614927960821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:23:00.000+09:00",356.13,356.19,356.13,356.13,129,0,-0.000224586620252,0.00160310496119,57.1549408714,356.132916047,356.00868759,0.124228457266,0.135444431372,-0.0112159741065,356.041,355.7906,0.127474544501,0.000284363428331,0.00263401896359,-0.319760552665,,,,,"",,,0,-5.61592676831e-05,-0.00036503523994,0.00376267093477,0,0,0.000168477803049,0.000249971211181,0.000953931891399,0.000348828959273,0.000380323003881,-3.14940446088e-05,0.00035794385337,10.735130004,"test",355.785,0.00096968674902,1.00024997121,1.00096968675,175.4,194.2,0.664263645726,6029451,0.442327497425,356.509909373,355.572090627,0.594901067394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:24:00.000+09:00",356.13,356.2,356,356.11,1787,-5.61592676831e-05,-0.000533258490036,0.0015468556643,55.9082422929,356.129390501,356.016192213,0.113198288597,0.130995202817,-0.0177969142201,356.0685,355.8,0.132654934179,0.000285416184792,0.00232631087212,3.77422865167,,,,,"",,,0,-0.000449299373789,-0.000168487265171,0.00379096346634,0,0,0.000561592676831,0.000116550607538,0.000871275997752,0.00031787450113,0.00036785039122,-4.99758900903e-05,0.000372511117855,13.3635347585,"test",355.790333333,0.000898469229537,1.00011655061,1.00089846923,469.6,283.2,6.31002824859,6027664,-0.0121822033898,356.482663011,355.654336989,0.550101045795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:25:00.000+09:00",356.01,356.04,355.95,355.95,14,-0.000449299373789,-0.000729906515819,0.000702839471465,47.0638189941,356.101791963,356.011289086,0.0905028768074,0.122896737615,-0.0323938608079,356.081,355.806,0.134608153166,0.000297567327049,0.00215022049131,-0.67784866731,,,,,"",,,0,0.000196656833825,0.000337126000843,0.00463548251159,1,-0.000280812108618,0.000252730897756,-0.000367893821911,0.000404714928922,0.000254257274357,0.000345264047241,-9.10067728837e-05,0.000378165902982,8.51404825127,"test",355.792666667,0.000442205104471,0.999632106178,1.0004422051,471.8,283.8,0.0493305144468,6027650,-0.0149753347428,356.463826331,355.698173669,0.328904141041,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:26:00.000+09:00",356,356.11,356,356.02,103,0.000196656833825,-0.000196579516414,0.000477729380357,50.735701099,356.089208584,356.011934339,0.0772742450426,0.113772239101,-0.0364979940581,356.0895,355.8134,0.136421856512,0.000286798337146,0.0020738668994,-0.412153639025,,,,,"",,,0,0.000224706477164,-2.80883096455e-05,0.00393236335037,0,0.000140469167018,0.000309032167439,-0.000195175651065,0.000580641426096,0.000217050292238,0.000319566988093,-0.000102516695855,0.000383185934812,10.5097431671,"test",355.795666667,0.000630511707562,0.999804824349,1.00063051171,435.6,267.15,0.385551188471,6027753,-0.0782332023208,356.458741114,355.720258886,0.405888053316,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:27:00.000+09:00",356.08,356.1,356.08,356.1,44,0.000224706477164,-8.42389015246e-05,0.00137791400692,54.6106560501,356.090868802,356.018457721,0.072411080611,0.105500007403,-0.0330889267918,356.114,355.8208,0.132391723904,0.000240545723797,0.00166580075332,-0.525711440446,,,,,"",,,0,-0.000280819994384,0.000196573996069,0.00356641392867,1,0.000168529857873,5.61766192912e-05,-3.93132536211e-05,0.000784664640179,0.000203344792505,0.000296265114863,-9.29203223584e-05,0.000371782431631,9.65946504489,"test",355.8015,0.00083895093191,0.999960686746,1.00083895093,415.4,254.9,0.172616712436,6027797,-0.0166732051785,356.410607485,355.817392515,0.476399786383,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:28:00.000+09:00",356.07,356.07,356,356,5,-0.000280819994384,-0.00036503523994,0.000759002614342,49.3819167299,356.076888986,356.017090482,0.0597985035707,0.0963597066364,-0.0365612030657,356.1275,355.8274,0.130078029339,0.000243751178155,0.00137968871423,-0.555218498301,,,,,"",,,0,0.000140449438202,0.000393258426966,0.0038202247191,1,-8.42459983151e-05,0.000196573996069,-0.000358017844733,0.00048506663624,0.000167973324637,0.000270673333248,-0.000102700008611,0.000365387722863,7.48493028329,"test",355.8075,0.000541022884565,0.999641982155,1.00054102288,390.6,225.15,0.0222074172774,6027792,-0.153231179214,356.373172546,355.881827454,0.240508245781,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:29:00.000+09:00",356.01,356.1,356.01,356.05,111,0.000140449438202,-0.000168487265171,0.000562034565126,51.863608362,356.072752219,356.019528224,0.0532239944529,0.0877325641997,-0.0345085697468,356.1375,355.8346,0.127929598672,0.000235290881031,0.00120124493578,-0.300334017205,,,,,"",,,0,5.61718859711e-05,0.000589804802696,0.00393203201797,1,2.80898876404e-05,0.000252808988764,-0.000245691621916,0.000605337423623,0.000149484607367,0.000246405179609,-9.69205722422e-05,0.000359302341447,10.5846266741,"test",355.813333333,0.000665142771491,0.999754308378,1.00066514277,55.4,229.55,0.483554781093,6027903,-0.131126116315,356.351404184,355.923595816,0.295469171525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:30:00.000+09:00",356.04,356.07,356.04,356.07,4,5.61718859711e-05,0.000337126000843,0.000280922549653,52.8592056198,356.072328801,356.023266874,0.049061926119,0.0799984365836,-0.0309365104645,356.1425,355.8422,0.120934627338,0.000224558596574,0.00113647440127,-0.567600296115,,,,,"",,,0,-0.000168506192603,0.000393181116073,0.00429690791137,1,-2.80859429855e-05,8.42578289565e-05,-0.000203570200131,0.000640171401818,0.000137787306201,0.000224670532714,-8.68832265132e-05,0.000339637226777,7.26212356463,"test",355.817166667,0.000710570925236,0.9997964298,1.00071057093,53.4,228.4,0.0175131348511,6027907,-0.136821366025,356.344873417,355.940126583,0.32087568369,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:31:00.000+09:00",356.08,356.08,356,356.01,46,-0.000168506192603,-2.80883096455e-05,-0.000280812108618,49.5483138965,356.062739754,356.022284143,0.0404556113147,0.0720898715298,-0.0316342602151,356.1375,355.8484,0.118010725386,0.000210032723424,0.00118005495954,-0.389264577158,,,,,"",,,0,0.000449425577933,0.000814583860004,0.00491559225864,1,2.80843654337e-05,0.00022467492347,-0.000358007791934,0.000454125970498,0.000113636165598,0.000202493951096,-8.88577854978e-05,0.000331481490367,9.70366127823,"test",355.8215,0.000529760006071,0.999641992208,1.00052976001,42,193.35,0.237910524955,6027861,-0.366692526506,356.347630912,355.927369088,0.196617696455,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:32:00.000+09:00",356.05,356.2,356.01,356.17,131,0.000449425577933,0.000196573996069,0.000140402111648,57.2399085218,356.079241331,356.033226058,0.0460152722365,0.0668749516711,-0.0208596794346,356.14,355.858,0.12315281643,0.000233067371261,0.00118171581401,-0.168952760216,,,,,"",,,0,-8.42294409974e-05,0.00179689474128,0.00446416037286,1,0.000112356394483,0.000533692873796,8.42365361937e-05,0.00087675421095,0.000129194688594,0.000187761326533,-5.85666379387e-05,0.000345769762837,10.7506269004,"test",355.829333333,0.000957387811386,1.00008423654,1.00095738781,59.4,194.9,0.672139558748,6027992,-0.35582349923,356.350428135,355.929571865,0.571283243564,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:33:00.000+09:00",356.14,356.14,356.14,356.14,12,-8.42294409974e-05,0.000393258426966,2.80796338417e-05,55.5304527379,356.088588818,356.041135239,0.0474535789731,0.0629906771315,-0.0155370981584,356.1405,355.867,0.116499043827,0.000233844633674,0.00118143390495,-0.476604168218,,,,,"",,,0,0.000336946144775,0.00182512495086,0.00418374796428,1,-8.42294409974e-05,0,-1.40394029913e-06,0.00076714053284,0.000133244170756,0.000176870548468,-4.36263777122e-05,0.000327115864063,8.36046452477,"test",355.835833333,0.000854794931183,0.99999859606,1.00085479493,60.8,192.7,0.0622729631552,6027980,-0.377529839128,356.350878231,355.930121769,0.49881166412,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:34:00.000+09:00",356.12,356.26,356.12,356.26,128,0.000336946144775,0.000589804802696,-5.61356236667e-05,60.5992829202,356.114959769,356.057347444,0.0576123255164,0.0619150068085,-0.0043026812921,356.1395,355.8786,0.118177683554,0.000226900906336,0.00116747397455,-0.164078145023,,,,,"",,,0,-0.00014034693763,0.00199292651434,0.00376129792848,1,-5.61576907957e-05,0.00039310383557,0.000338350562069,0.00107171378105,0.000161714269119,0.000173791631978,-1.20773628589e-05,0.00033171751966,10.7277129943,"test",355.846166667,0.00116295571541,1.00033835056,1.00116295572,64.2,190.25,0.672798948752,6028108,-0.395269382392,356.347391799,355.931608201,0.789814222367,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:35:00.000+09:00",356.21,356.21,356.21,356.21,1,-0.00014034693763,0.000393181116073,-0.000252596126859,57.6506372524,356.129581343,356.068655041,0.0609263027168,0.0617172659902,-0.000790963273376,356.135,355.889,0.113307849014,0.000228386003286,0.00110875669687,-0.482919588533,,,,,"",,,0,0.000252659947784,0.00263889278796,0.00415485247466,1,-0.00014034693763,0,0.000210594297106,0.000901966624425,0.000171040405145,0.000173260902249,-2.22049710389e-06,0.000318092835727,5.87832384413,"test",355.8555,0.000996190869609,1.0002105943,1.00099619087,63.6,185.1,0.00540248514317,6028107,-0.434629929768,356.332433533,355.937566467,0.689937339455,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:36:00.000+09:00",356.3,356.3,356.3,356.3,4,0.000252659947784,0.000814583860004,2.80670240533e-05,61.3008157415,356.155799598,356.085791704,0.0700078939397,0.0633753915801,0.00663250235964,356.1355,355.9012,0.111643002656,0.000235519590375,0.0011178061215,-0.461193823595,,,,,"",,,0,0.0014313780522,0.00415380297502,0.0036486107213,1,0.000252659947784,0,0.000461902843159,0.00112053569923,0.000196485809542,0.000177870871681,1.86149378603e-05,0.000313339889577,7.26276884359,"test",355.866333333,0.0012186223479,1.00046190284,1.00121862235,55.2,180.55,0.0221545278316,6028111,-0.418166712822,356.334545221,355.936454779,0.913222681709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:37:00.000+09:00",356.28,356.9,356.18,356.81,4922,0.0014313780522,0.00179689474128,0.00157192982456,74.6399909296,356.256445814,356.139436763,0.117009050665,0.074102123397,0.0429069272678,356.1635,355.9244,0.155097073895,0.000388720224434,0.00198415957807,4.08905111324,,,,,"",,,0,-5.60522406883e-05,0.00252235083097,0.00238222022925,1,-5.61324726355e-05,0.00202076901488,0.00181517757996,0.00248816883585,0.000327930973529,0.000207679502808,0.000120251470721,0.000434676925801,14.3786742276,"test",355.884333333,0.00260103235789,1.00181517758,1.00260103236,1013.4,426.05,11.5526346673,6033033,0.401830771036,356.51684261,355.81015739,1.414834472,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:38:00.000+09:00",356.78,357,356.72,356.79,2984,-5.60522406883e-05,0.00182512495086,0.00162825299683,73.5690468408,356.338531073,356.187626633,0.150904440684,0.0894625868545,0.0614418538297,356.1925,355.9486,0.164018711474,0.000387530931362,0.0025082829836,1.96848090548,,,,,"",,,0,0.000504498444463,0.00190588301242,0.00274671375319,1,-8.40783610325e-05,0.000784731369636,0.00167746373099,0.00236382443982,0.000422950308821,0.000250742977254,0.000172207331567,0.000459706582231,13.878168274,"test",355.903,0.0024922521024,1.00167746373,1.0024922521,1607.8,558.65,5.34144813389,6030049,0.0690951400698,356.639215793,355.745784207,1.16876972892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:39:00.000+09:00",356.9,357.15,356.84,356.97,2739,0.000504498444463,0.00199292651434,0.00188043783329,76.7959517826,356.435680139,356.245580215,0.190099923569,0.109590054197,0.0805098693716,356.226,355.98,0.17801737494,0.000396869194938,0.00314435216839,1.56191670229,,,,,"",,,0,0.000504244054122,0.00137266436955,0.00218505756786,1,0.000308304604949,0.000868858432131,0.00208856175574,0.00278105511546,0.00053253753416,0.000307000740111,0.000225536794049,0.0004986900158,13.7930009367,"test",355.924333333,0.00293789035685,1.00208856176,1.00293789036,2130,679.8,4.02912621359,6032788,0.234995586937,356.786049998,355.665950002,1.164226411,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:40:00.000+09:00",357.13,357.19,357.13,357.15,519,0.000504244054122,0.00263889278796,0.00263889278796,79.4922945572,356.545575502,356.312574273,0.233001228694,0.134272289097,0.0987289395976,356.273,356.015,0.181016133873,0.00039809601864,0.00387109032891,-0.142453102279,,,,,"",,,0,0.00176396472071,0.0012599748005,0.00193196136077,1,0.000448216936997,0.000168081351374,0.00246159546191,0.00318806791849,0.000652390392536,0.000375954890373,0.000276435502163,0.000506835038144,12.1300651396,"test",355.948666667,0.00337501849518,1.00246159546,1.0033750185,2233.6,705.6,0.735544217687,6033307,0.263392857143,356.962582482,355.583417518,1.13589202337,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:41:00.000+09:00",357.02,358.15,357.02,357.78,10428,0.00176396472071,0.00415380297502,0.004745991182,85.7386301418,356.735486963,356.421272475,0.314214487939,0.170260728865,0.143953759073,356.3575,356.0608,0.248800695739,0.000519277643246,0.00530796677268,3.70810797052,,,,,"",,,0,-0.00019565095869,-0.0010062049304,-0.000965677231818,0,-0.000363992720146,0.00316393672127,0.00399177791965,0.00482838885943,0.000878233797134,0.000475881068995,0.000402352728139,0.000695401352058,15.1321683154,"test",355.983333333,0.00504705276464,1.00399177792,1.00504705276,4318.4,1212.8,8.59828496042,6043735,0.594863126649,357.303266885,355.411733115,1.25203521246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:42:00.000+09:00",357.51,357.76,357.51,357.71,329,-0.00019565095869,0.00252235083097,0.00443658214697,82.7236791469,356.885412046,356.516733774,0.368678272384,0.209944237569,0.158734034815,356.4365,356.1052,0.250314931758,0.000527248816705,0.00621037492143,-0.359860565253,,,,,"",,,0,-0.000670934555925,-0.000950490620894,0.000279556064969,0,-0.000754653697803,0.000698753423892,0.0035728664152,0.00450653346258,0.00103066247067,0.000586911849177,0.000443750621496,0.000699770573252,11.6757888501,"test",356.017,0.00475539089426,1.00357286642,1.00475539089,3399.8,1222,0.269230769231,6043406,0.570990180033,357.54330215,355.32969785,1.07530607417,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:43:00.000+09:00",357.53,357.76,357.31,357.47,777,-0.000670934555925,0.00190588301242,0.00376267093477,73.2172965084,356.975348654,356.587346087,0.388002567635,0.245555903582,0.142446664053,356.5035,356.1462,0.264578150918,0.000560566602463,0.00664237394759,-0.193182101068,,,,,"",,,0,-2.79743754722e-05,-0.000307718130193,0.00123171175204,0,-0.000503200916944,0.00125800229236,0.00271105332767,0.00371701284473,0.00108541295111,0.000686927304619,0.000398485646496,0.000740140853549,12.5344953932,"test",356.046666667,0.00399760331043,1.00271105333,1.00399760331,2958.4,1254.4,0.619419642857,6042629,0.525271045918,357.68751478,355.31948522,0.908145242809,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:44:00.000+09:00",357.47,357.47,357.4,357.46,167,-2.79743754722e-05,0.00137266436955,0.00379096346634,72.8416850134,357.0499104,356.651987117,0.397923282517,0.276029379369,0.121893903147,356.571,356.1846,0.250679711567,0.000559986263611,0.00695078371884,-0.405970778811,,,,,"",,,0,0.000391652212835,-2.79751580596e-05,0.000867229899849,0,0,0.000195820628305,0.00249319209919,0.00358072752163,0.0011131966724,0.000772196551695,0.000341000120706,0.000701280455342,10.9970340316,"test",356.076333333,0.00388587091345,1.0024931921,1.00388587091,2444,1173.4,0.142321459008,6042462,0.630560763593,357.810223951,355.331776049,0.858692228106,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:45:00.000+09:00",357.5,357.65,357.5,357.6,70,0.000391652212835,0.0012599748005,0.00463548251159,74.7914645995,357.134539569,356.722210294,0.412329275287,0.303289358553,0.109039916734,356.6535,356.2254,0.246345446455,0.000541726929128,0.00718810336711,-0.446459500741,,,,,"",,,0,-0.000503355704698,0,0.000307606263982,0,0.000111900632239,0.000419627370895,0.00265383628648,0.00385879277559,0.00115304607183,0.000848124604453,0.000304921467378,0.000688885476663,10.1279502334,"test",356.108166667,0.00418927020769,1.00265383629,1.00418927021,2354.2,1176.2,0.0595136881483,6042532,0.632630505016,357.935331112,355.371668888,0.869198403382,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:46:00.000+09:00",357.6,357.6,357.42,357.42,183,-0.000503355704698,-0.0010062049304,0.00393236335037,68.0289867822,357.178456558,356.77389842,0.40455813828,0.323543114498,0.0810150237821,356.7235,356.26,0.241606485994,0.000564957344938,0.00722516752872,-0.402739117204,,,,,"",,,0,-0.000139891444239,0.000951261820827,0.00173465390857,1,0,0.000503355704698,0.00195249261683,0.00325604895301,0.00113188444486,0.000905218271216,0.000226666173639,0.000675973605265,11.0884130023,"test",356.137,0.00360254621115,1.00195249262,1.00360254621,305.2,1180.2,0.155058464667,6042349,0.618369767836,358.012193524,355.434806476,0.770234926605,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:47:00.000+09:00",357.42,357.48,357.31,357.37,301,-0.000139891444239,-0.000950490620894,0.00356641392867,66.2373942745,357.20792478,356.818054093,0.389870687483,0.336808629095,0.0530620583876,356.787,356.2936,0.236491736994,0.000569613394713,0.00720147355709,-0.361040429742,,,,,"",,,0,-2.79822033187e-05,0.00109130592943,0.0016509499958,1,0,0.000475630910414,0.00163402814564,0.00302110394349,0.00109094408451,0.000942464753882,0.000148479330631,0.000661755986776,11.5858912208,"test",356.165666667,0.00338138525424,1.00163402815,1.00338138525,299.6,1193.05,0.252294539206,6042048,0.597250743892,358.071696073,355.502303927,0.726901915655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:48:00.000+09:00",357.32,357.49,357.06,357.36,1636,-2.79822033187e-05,-0.000307718130193,0.0038202247191,65.8637944522,357.231320968,356.858198234,0.373122733866,0.344071450049,0.0290512838172,356.855,356.329,0.25031375578,0.00056204150988,0.00703079930698,0.147084205244,,,,,"",,,0,0.000251846877099,0.000755540631296,0.0022106559212,1,-0.000139911016593,0.0012032347427,0.00141514060333,0.00289339346503,0.00104410883665,0.000962814668819,8.12941678341e-05,0.000700452640979,13.2787549047,"test",356.195333333,0.00326974150887,1.0014151406,1.00326974151,471.4,1274.6,1.2835399341,6040412,0.49505727287,358.109487943,355.600512057,0.70127734295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:49:00.000+09:00",357.48,357.49,357.45,357.45,43,0.000251846877099,-2.79751580596e-05,0.00393203201797,67.6332115664,357.264963896,356.902035402,0.362928494038,0.347842858847,0.0150856351907,356.925,356.3646,0.241719916082,0.000562066679913,0.00685208911956,-0.499522077817,,,,,"",,,0,0.000419639110365,0.000419639110365,0.000307735347601,1,0.000335795836132,0.000111931945377,0.00147089724732,0.00304575707015,0.00101532660243,0.000973123118889,4.22034835381e-05,0.000676234203614,9.64026066612,"test",356.2295,0.00342616206687,1.00147089725,1.00342616207,446.6,1271.2,0.0338263058527,6040455,0.493706733795,358.147840954,355.702159046,0.714664056707,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:50:00.000+09:00",357.43,357.6,357.43,357.6,411,0.000419639110365,0,0.00429690791137,70.3881619238,357.316507912,356.953736483,0.362771428713,0.35082857282,0.0119428558926,357.0015,356.4032,0.236597064933,0.000563114125056,0.00666840617977,-0.35943074636,,,,,"",,,0,0.000447427293065,0.000251677852349,0.000615212527964,1,-5.5951881382e-05,0.000475590991747,0.00167646354427,0.00335799454101,0.00101446148969,0.000981064241667,3.33972480218e-05,0.000661624901938,11.8980150617,"test",356.266166667,0.00374392366756,1.00167646354,1.00374392367,514.8,1291.55,0.318222291046,6040866,0.501684023073,358.191815504,355.811184496,0.751403933575,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:51:00.000+09:00",357.6,357.76,357.6,357.76,160,0.000447427293065,0.000951261820827,0.00491559225864,73.0255839408,357.384737464,357.013459707,0.371277757262,0.354918409708,0.0163593475534,357.089,356.4442,0.231125846009,0.000558142501873,0.00639741994925,-0.46473899041,,,,,"",,,0,0,-0.000447227191413,0.00058698568873,0,0,0.000447427293065,0.00187908336577,0.00369146138442,0.00103778442884,0.000992057272217,4.5727156623e-05,0.000646036018586,10.9550536554,"test",356.304,0.00408639813193,1.00187908337,1.00408639813,510.2,1297.25,0.123337830025,6041026,0.507419541337,358.231224146,355.946775854,0.793725186197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:52:00.000+09:00",357.76,357.76,357.75,357.76,90,0,0.00109130592943,0.00446416037286,73.0255839408,357.442470162,357.068758988,0.373711174134,0.358676962594,0.0150342115402,357.1685,356.4846,0.215331142723,0.000558521420898,0.00613540922806,-0.492307065688,,,,,"",,,0,-0.000363372093023,-0.000279516994633,0.000363372093023,0,0,2.79516994633e-05,0.00165608109338,0.00357771415652,0.00104458624255,0.00100256306628,4.20231762639e-05,0.000601887138648,10.3797030978,"test",356.341833333,0.0039797928113,1.00165608109,1.00397979281,468,1295.2,0.0694873378629,6041026,0.50316553428,358.264187455,356.072812545,0.769921863696,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:53:00.000+09:00",357.68,357.7,357.63,357.63,71,-0.000363372093023,0.000755540631296,0.00418374796428,67.3712482094,357.471320906,357.110332396,0.360988510154,0.359139272106,0.00184923804859,357.243,356.526,0.2092360611,0.000569403613452,0.00562458097405,-0.501583325635,,,,,"",,,0,-8.38855800687e-05,0.000391466040321,0.000754970220619,1,-0.000223613595707,0.000195661896243,0.00108329624373,0.00309654835832,0.00100939101908,0.00100422020554,5.17081354638e-06,0.000585062945222,10.1422181916,"test",356.378666667,0.00351124646444,1.00108329624,1.00351124646,155,1298.15,0.0546932172707,6040955,0.499749643724,358.24767109,356.23832891,0.69260034636,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:54:00.000+09:00",357.6,357.6,357.6,357.6,224,-8.38855800687e-05,0.000419639110365,0.00376129792848,66.0993098533,357.49111769,357.14660407,0.344513619456,0.356214141576,-0.0117005221195,357.31,356.5668,0.196433485307,0.000572053818197,0.00507988101132,-0.441406535649,,,,,"",,,0,0.000251677852349,0.000419463087248,0.000990492170022,1,-8.38855800687e-05,0,0.000811620161764,0.00289763376736,0.000963404976108,0.000996124556979,-3.27195808711e-05,0.000549310641239,11.2910735791,"test",356.413,0.00333040601774,1.00081162016,1.00333040602,191.2,1302.95,0.171917571664,6040731,0.484400782839,358.217546142,356.402453858,0.659771490701,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:55:00.000+09:00",357.74,357.88,357.69,357.69,196,0.000251677852349,0.000251677852349,0.00415485247466,68.0482227442,357.521714968,357.186855621,0.334859347605,0.351943182782,-0.0170838351765,357.384,356.6066,0.202402522071,0.000567166382825,0.00429349460845,-0.45775458513,,,,,"",,,0,-0.000251614526545,0.000419357544242,0.000127764265146,1,0.000391498881432,0.000531319910515,0.000856221878987,0.0030380817405,0.000936171957855,0.000983933525627,-4.77615677725e-05,0.000565860164027,11.1577956125,"test",356.4485,0.00348297159337,1.00085622188,1.00348297159,148.2,1312.7,0.149310581245,6040927,0.488306543765,358.151213139,356.616786861,0.699423070732,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:56:00.000+09:00",357.76,357.85,357.6,357.6,147,-0.000251614526545,-0.000447227191413,0.0036486107213,64.0809030745,357.533758819,357.217458908,0.316299911282,0.344814528482,-0.0285146171999,357.449,356.6416,0.205802341923,0.000575742157117,0.00329136882138,-0.481489732826,,,,,"",,,0,0.000167785234899,-0.000462807606264,0.000532997762863,0,0.000195700187313,0.000698929240404,0.000422437886244,0.0026872916676,0.000884507581884,0.0009642464443,-7.97388624157e-05,0.000575509904706,10.8698666532,"test",356.480333333,0.00314089323301,1.00042243789,1.00314089323,145.6,1319.85,0.111376292761,6040780,0.479940902375,358.037248247,356.860751753,0.628347173826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:57:00.000+09:00",357.66,357.82,357.62,357.66,216,0.000167785234899,-0.000279516994633,0.00238222022925,65.5239847022,357.553180539,357.25023973,0.30294080976,0.336439784737,-0.0334989749771,357.4915,356.6826,0.206816460357,0.000499485401716,0.00288567039126,-0.377620332414,,,,,"",,,0,0.000307554660851,0.000419392719342,-0.000671028350948,1,0.000167785234899,0.000559284116331,0.000471339878011,0.00274025141681,0.000847007800035,0.000940669308107,-9.36615080721e-05,0.000578248784759,11.2548741663,"test",356.513166667,0.00321680498944,1.00047133988,1.00321680499,170.8,1084.55,0.199160942326,6040996,0.367110783274,358.007301318,356.975698682,0.663338085818,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:58:00.000+09:00",357.66,357.93,357.66,357.77,334,0.000307554660851,0.000391466040321,0.00274671375319,68.057699877,357.58653738,357.28874049,0.297796889084,0.328711205607,-0.0309143165228,357.5405,356.7234,0.211329570331,0.000499396579844,0.00233025419132,-0.273128820689,,,,,"",,,0,-5.59018363753e-05,0.000392151382173,-0.000586969281941,1,0,0.000754906894816,0.000641885324879,0.00293392583722,0.000832369648332,0.000918778001528,-8.64083531957e-05,0.000590685553097,11.6910396833,"test",356.5495,0.00342308711694,1.00064188532,1.00342308712,223.4,952.05,0.350821910614,6041330,0.592458379287,357.957080124,357.123919876,0.775457212895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T16:59:00.000+09:00",357.92,357.92,357.75,357.75,101,-5.59018363753e-05,0.000419463087248,0.00218505756786,67.0922382828,357.611685475,357.322907862,0.288777613465,0.320724487178,-0.0319468737137,357.5795,356.7614,0.208377458165,0.000493695651066,0.00186462123272,-0.322269992632,,,,,"",,,0,0.000251572327044,5.59049615654e-05,-0.000475192173305,1,0.000419263772815,0.00047516560919,0.000476817043483,0.00277103969207,0.000807205069083,0.000896504506438,-8.92994373549e-05,0.00058246668949,10.4949826106,"test",356.584166667,0.00326944783957,1.00047681704,1.00326944784,198.8,820.15,0.123148204597,6041229,0.514600987624,357.912875164,357.246124836,0.755717909416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:00:00.000+09:00",357.8,357.84,357.76,357.84,127,0.000251572327044,0.000419357544242,0.00193196136077,69.2090307994,357.646810787,357.361210983,0.285599803638,0.31369955047,-0.0280997468323,357.614,356.7988,0.199921925439,0.000486608512517,0.00161176228475,-0.301258110295,,,,,"",,,0,-0.00113318801699,-0.000363290856249,-0.00192627990163,0,0.000139762403913,0.000223619846261,0.000631966310044,0.00291817124945,0.000798121516985,0.000876647525347,-7.85260083622e-05,0.000558690826735,10.7242950496,"test",356.620333333,0.00342007045775,1.00063196631,1.00342007046,185,800.55,0.158640934358,6041356,0.502716882144,357.902194379,357.325805621,0.892096474787,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:01:00.000+09:00",355.88,358,354.11,357.4345,16105,-0.00113318801699,-0.000462807606264,-0.000965677231818,52.7462103262,357.614147589,357.366639799,0.24750778963,0.300461198302,-0.0529534086724,357.596725,356.82529,0.463498930765,0.000390417534137,0.00160930701742,4.33695786231,,,,,"",,,0,0.0010505421273,0.00169401666599,-0.00012449833466,1,-0.00547730829421,0.010870780237,-0.000453653483543,0.00170730611611,0.000692456351107,0.00084060491727,-0.000148148566164,0.00129673808982,15.565837364,"test",356.649075,0.0022022347878,0.999546346516,1.00220223479,3376.6,1084.4,14.8515308004,6025251,-0.852268535596,357.884466459,357.308983541,0.218106316176,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:02:00.000+09:00",357.8,358.15,355.4,357.81,14036,0.0010505421273,0.000419392719342,0.000279556064969,61.8063754952,357.644278729,357.399481295,0.244797433474,0.289328445336,-0.0445310118628,357.601725,356.85909,0.62682043571,0.00045587464697,0.00167061532719,2.75080105556,,,,,"",,,0,0.000280316369023,0.000419216902825,0.000223582348174,1,0.00102256497344,0.00769371731044,0.000582421687144,0.00266466520441,0.000684154812536,0.000808609165022,-0.000124454352486,0.00175182481124,15.4293830551,"test",356.683575,0.00315805122229,1.00058242169,1.00315805122,6140.6,1769.75,7.93106370956,6039287,-0.116372368979,357.900432461,357.303017539,0.848627046374,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:03:00.000+09:00",358,358.08,357.9103,357.9103,688,0.000280316369023,0.000392151382173,0.00123171175204,63.8027879393,357.685205078,357.437319718,0.24788536032,0.281039828333,-0.0331544680129,357.62374,356.894696,0.601333261731,0.000430861176742,0.00179361345058,-0.241536881882,,,,,"",,,0,-0.000391997659749,0.000669720876991,-0.000980692648409,1,0.000531008076912,0.000474274056063,0.000801289086681,0.00284566851618,0.000692590742206,0.000785224198167,-9.26334559607e-05,0.00168012281773,12.4140752953,"test",356.722746667,0.00332906534397,1.00080128909,1.00332906534,6211.4,1765.3,0.38973545573,6039975,-0.0751713589758,357.944459375,357.303020625,0.946745694521,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:04:00.000+09:00",358.01,358.01,357.77,357.77,444,-0.000391997659749,5.59049615654e-05,0.000867229899849,59.145605037,357.698250451,357.461962702,0.236287749043,0.272089412475,-0.0358016634324,357.63924,356.924496,0.575523743036,0.000441812153104,0.00177561948815,-0.29965449143,,,,,"",,,0,-0.000167705509126,-0.000586969281941,-0.000754674791067,0,0.000278561416087,0.000670559075836,0.000365619835228,0.00236885954726,0.000660445954224,0.000760514890782,-0.000100068936558,0.00160864170566,11.9757211795,"test",356.75958,0.00283221546567,1.00036561984,1.00283221547,6280,1779.15,0.249557372903,6039531,-0.0823707950426,357.956755602,357.321724398,0.705911141248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:05:00.000+09:00",357.78,357.86,357.71,357.71,495,-0.000167705509126,-0.000363290856249,0.000307606263982,57.2219613111,357.700058074,357.480335835,0.219722238793,0.261615977739,-0.0418937389454,357.64474,356.952696,0.545129189962,0.000436557418834,0.0017806260043,-0.293451374926,,,,,"",,,0,0.000922535014397,0.000307511671466,-0.000615023342931,1,2.79509181877e-05,0.000419263772815,0.000182471577801,0.00212158083826,0.000614246844632,0.000731363332696,-0.000117116488064,0.00152394171245,12.0842860124,"test",356.79308,0.00256989289142,1.00018247158,1.00256989289,6353.6,1800.4,0.274938902466,6039036,-0.0970895356587,357.963155762,357.326324238,0.602476082771,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:06:00.000+09:00",357.7197,358.05,355.6,358.04,3605,0.000922535014397,0.00169401666599,0.00173465390857,64.1316827147,357.752356832,357.52179244,0.23056439186,0.255405660563,-0.0248412687033,357.67574,356.987696,0.681191390679,0.000461712389754,0.00192639742328,0.367182058985,,,,,"",,,0,-0.000223438721931,-0.000195508881689,-0.00145235169255,0,2.71169383019e-05,0.00684912359174,0.00101840846125,0.00294773184564,0.000643962662997,0.000713343929625,-6.93812666275e-05,0.00190255667154,14.0707225365,"test",356.82958,0.0033921515139,1.00101840846,1.00339215151,3853.6,1971.5,1.82855693634,6042641,0.00740552878519,358.020252812,357.331227188,1.02865958444,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:07:00.000+09:00",357.91,358.19,357.83,357.96,331,-0.000223438721931,0.000419216902825,0.0016509499958,61.5366992417,357.784301934,357.554252259,0.230049675409,0.250334463532,-0.0202847881233,357.70524,357.021896,0.658249148487,0.000464115896065,0.00187678907115,-0.369139049749,,,,,"",,,0,0.000530785562633,-0.000195552575707,-0.000194155771595,0,-0.000363087923137,0.00100547424869,0.000712206508353,0.00262758113861,0.000642668665238,0.00069933641617,-5.66677509311e-05,0.00183889023491,11.6825480636,"test",356.868746667,0.00305785626656,1.00071220651,1.00305785627,1112.6,1973,0.167764825139,6042310,0.00663963507349,358.040908643,357.369571357,0.879481380886,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:08:00.000+09:00",357.96,358.15,357.96,358.15,386,0.000530785562633,0.000669720876991,0.0022106559212,65.1440410392,357.840563175,357.598381721,0.242181453968,0.248703861619,-0.00652240765097,357.74474,357.060696,0.624802780738,0.000473345153141,0.00195395790225,-0.341720616341,,,,,"",,,0,-0.00164735446042,-0.000698031551026,-0.00147982688818,0,0,0.000530785562633,0.00113281889204,0.0030507530294,0.000676201183773,0.000694412569089,-1.82113853161e-05,0.0017445282165,11.836796496,"test",356.90908,0.00347685186379,1.00113281889,1.00347685186,1052.2,1910.5,0.202041350432,6042696,0.0597749280293,358.094249081,357.395230919,1.07975603811,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:09:00.000+09:00",358.06,358.06,357.56,357.56,3271,-0.00164735446042,-0.000586969281941,0.000307735347601,49.5906896168,357.79739961,357.595538631,0.201860979005,0.239335285097,-0.0374743060911,357.75024,357.085896,0.622316867828,0.000607081033486,0.00186664722805,0.269512784615,,,,,"",,,0,0.000727150687996,0.00110247231234,0.000531379348921,1,-0.000251291358369,0.00139606310205,-0.000531767637668,0.00132770295694,0.000564551345244,0.000669356989307,-0.000104805644063,0.0017404543792,13.9721550628,"test",356.93758,0.00174377828191,0.999468232362,1.00174377828,1617.6,2071.9,1.57874414788,6039425,-0.024856411989,358.084136747,357.416343253,0.215121513225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:10:00.000+09:00",357.9771,357.9771,357.64,357.82,284,0.000727150687996,0.000307511671466,0.000615212527964,54.7210901415,357.800876593,357.612165399,0.188711194017,0.229210466881,-0.0404992728634,357.76124,357.118096,0.607658520126,0.0006208580912,0.00183258446865,-0.400204823905,,,,,"",,,0,0.000419205186966,-0.000235593315075,-0.00100609244872,0,0.00116651750755,0.000942778834322,0.000164243616776,0.00196546746822,0.000527391409137,0.000640574777488,-0.000113183368351,0.00169822402361,11.5290141453,"test",356.968413333,0.00238560789935,1.00016424362,1.0023856079,1575.4,2065.55,0.13749364576,6039709,-0.0280070683353,358.089053846,357.433426154,0.58962403621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:11:00.000+09:00",357.62,357.97,357.62,357.97,60,0.000419205186966,-0.000195508881689,0.00058698568873,57.413930853,357.826895579,357.638671666,0.188223912969,0.221013156098,-0.032789243129,357.77174,357.155696,0.589254340117,0.000619941287717,0.00190177712008,-0.449179376675,,,,,"",,,0,-0.000223482414728,-0.000501159315026,-0.000642511942342,0,-0.000558940249287,0.000978145436253,0.000554152208892,0.00227996923784,0.000525809182248,0.000617406922643,-9.15977403944e-05,0.00164609978523,9.97484030398,"test",356.999413333,0.00271873462649,1.00055415221,1.00271873463,866.4,2060.55,0.0291184392517,6039769,-0.0305015651161,358.111941055,357.431538945,0.791386515822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:12:00.000+09:00",357.9,357.9917,357.84,357.89,405,-0.000223482414728,-0.000195552575707,0.000363372093023,55.5175379905,357.836603951,357.657288579,0.17931537183,0.212673599245,-0.033358227415,357.77824,357.190896,0.55800045868,0.000622382179001,0.00192298926269,-0.375797278943,,,,,"",,,0,2.79415462852e-05,-0.0013132526754,-0.00100589566627,0,-0.000195547112887,0.000423778528927,0.000312372267246,0.00195722793562,0.000501034876162,0.000594242921693,-9.32080455306e-05,0.00155913956434,11.8841196428,"test",357.028913333,0.00241181213764,1.00031237227,1.00241181214,881.2,2076.3,0.195058517555,6039364,-0.0400231180465,358.122241857,357.434238143,0.66244098358,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:13:00.000+09:00",357.89,357.99,357.89,357.9,153,2.79415462852e-05,-0.000698031551026,0.000754970220619,55.7144479981,357.846357189,357.675267203,0.171089986358,0.204356876667,-0.0332668903097,357.79174,357.226296,0.525286140203,0.000616194297679,0.00190529532471,-0.433558961039,,,,,"",,,0,0.000151438949427,-0.000949986029617,-0.00117574741548,0,0,0.000279415462852,0.000302578254042,0.0018859305923,0.000478038520138,0.0005709887585,-9.29502383619e-05,0.00146768969043,10.9107098009,"test",357.058413333,0.00235699996202,1.00030257825,1.00235699996,834.6,2080.4,0.0735435493174,6039517,-0.0345606614113,358.132589465,357.450890535,0.6588091096,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:14:00.000+09:00",357.94,357.99,357.9,357.9542,270,0.000151438949427,0.00110247231234,0.000990492170022,56.8298877561,357.862948391,357.695928892,0.16701949932,0.196889401198,-0.0298699018781,357.80945,357.26318,0.494194273046,0.000616002719887,0.00187770850908,-0.407844858049,,,,,"",,,0,-0.00061041328751,-0.00104538513586,-0.00135268701974,0,0.000111763062308,0.000251466890193,0.000404544933064,0.00193420435881,0.00046659460713,0.00055004076275,-8.34461556201e-05,0.00138060755551,11.4788373511,"test",357.086316667,0.00243045810726,1.00040454493,1.00243045811,234.4,2082.7,0.129639410381,6039787,-0.0226628895184,358.145380924,357.473519076,0.71544607755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:15:00.000+09:00",357.98,358.18,357.7357,357.7357,577,-0.00061041328751,-0.000235593315075,0.000127764265146,51.2280709953,357.843371716,357.6988749,0.144496815751,0.186410884108,-0.0419140683576,357.811735,357.298894,0.4906303964,0.000630355699108,0.00186277254688,-0.343623812086,,,,,"",,,0,0.000153465253817,-0.0016352854915,-0.000742727102718,0,7.20762600355e-05,0.0012412202455,-0.000212500017642,0.00122252267593,0.000403920592076,0.000521085494426,-0.00011716490235,0.00137148849388,12.2376415567,"test",357.110245,0.00175143393044,0.999787499982,1.00175143393,293,2101.75,0.274533127156,6039210,-0.0408469132865,358.144995938,357.478474062,0.385922724169,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:16:00.000+09:00",357.81,357.9,357.6206,357.7906,1375,0.000153465253817,-0.000501159315026,0.000532997762863,52.4951271048,357.83525299,357.705669352,0.129583638416,0.17504543497,-0.0454617965537,357.821265,357.334306,0.475542510943,0.000628238299326,0.00178355236898,-0.178385217957,,,,,"",,,0,-0.00103580138774,-0.00111964931443,-0.000812206916559,0,0.000207695234219,0.000781023532177,-8.569921075e-05,0.00127693868833,0.000362177313815,0.000489239893306,-0.000127062579491,0.00132910845322,13.1061589418,"test",357.135255,0.00183500505992,0.999914300789,1.00183500506,556,2163.15,0.635647088736,6040585,-0.00450731572013,358.140361482,357.502168518,0.451950269451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:17:00.000+09:00",357.8,357.8,357.38,357.42,261,-0.00103580138774,-0.0013132526754,-0.000671028350948,44.1557932688,357.771367915,357.684508659,0.0868592557362,0.157408199123,-0.070548943387,357.809265,357.360706,0.471575188732,0.000668228204365,0.00200172181869,-0.431126359257,,,,,"",,,0,0.00039169604387,0.00131497957585,0.000561804040065,1,2.62723503637e-05,0.00117387097369,-0.00108791201927,0.000165921991435,0.00024301733461,0.000440401206209,-0.000197383871599,0.00131938668438,11.4434426878,"test",357.154755,0.000742661258982,0.998912087981,1.00074266126,527.2,2165.4,0.120532003325,6040324,-0.0155167636464,358.167382306,357.451147694,-0.0434881156383,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:18:00.000+09:00",357.42,357.68,357.4137,357.56,1532,0.00039169604387,-0.000949986029617,-0.000586969281941,47.5457954497,357.738849774,357.675285795,0.0635639786423,0.138639355027,-0.0750753763847,357.798765,357.391906,0.456912675252,0.000670621761395,0.00209092871874,-0.15756405839,,,,,"",,,0,5.59346683073e-05,-1.95771339073e-06,0.000195771339076,0,0,0.000745061832018,-0.000667316445321,0.000470335217944,0.000177771503083,0.000387737316889,-0.000209965813807,0.00127786294678,13.2136343561,"test",357.177255,0.00107158279157,0.999332683555,1.00107158279,803,2225.3,0.688446501595,6041856,0.0118186311958,358.172830857,357.424699143,0.180851652503,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:19:00.000+09:00",357.56,357.7,357.53,357.58,72,5.59346683073e-05,-0.00104538513586,-0.000475192173305,48.0311416912,357.714411347,357.668227588,0.0461837589403,0.12014823581,-0.0739644768693,357.790265,357.422506,0.436418912734,0.000670841457286,0.00215577832506,-0.488965729932,,,,,"",,,0,-0.00120057050171,-0.000223726159181,0,0,0,0.000475444680613,-0.000587676693775,0.000440638172908,0.000129156437553,0.000336003791626,-0.000206847354073,0.00122047908925,10.1560640729,"test",357.198588333,0.0010677860415,0.999412323306,1.00106778604,763.4,2223.85,0.0323762843717,6041928,0.0157159880388,358.175923249,357.404606751,0.227394655125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:20:00.000+09:00",357.51,357.5713,357.1507,357.1507,1313,-0.00120057050171,-0.0016352854915,-0.00192627990163,39.5680091733,357.627686525,357.629892211,-0.00220568679697,0.0956774512883,-0.0978831380853,357.7558,357.44412,0.435910418967,0.000714312383237,0.00265349941689,-0.221490003935,,,,,"",,,0,0.000670025286245,0.00095001913758,0.00109001606325,1,-0.000195760389283,0.0011762402819,-0.00169137719081,-0.000820883555169,-6.17578741122e-06,0.000267890980721,-0.000274066768133,0.00122052237044,13.0582298283,"test",357.214266667,-0.000177951085941,0.998308622809,0.999822048914,910.6,2283.15,0.575082670871,6040615,-0.0162275803167,358.230452403,357.281147597,-0.137413816655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:21:00.000+09:00",357.48,357.5,357.33,357.39,51,0.000670025286245,-0.00111964931443,-0.00012449833466,45.3486455873,357.591119367,357.612122418,-0.0210030509867,0.0723413508333,-0.09334440182,357.753575,357.47172,0.429723960469,0.000691152324256,0.00268917199545,-0.470306415781,,,,,"",,,0,0.00139903186995,0.000363748286186,2.79806373988e-05,1,0.000922019752446,0.00047598954727,-0.00101627216444,-0.000228605496401,-5.87678753929e-05,0.000202415710662,-0.000261183586054,0.00120239503195,9.81070811769,"test",357.235933333,0.000431274270841,0.998983727836,1.00043127427,645.8,1480.45,0.0344489851059,6040666,0.520618730791,358.234605448,357.272544552,0.122087331656,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:22:00.000+09:00",357.4,357.95,357.4,357.89,2240,0.00139903186995,0.00131497957585,0.000223582348174,55.0283035676,357.637101003,357.632705943,0.00439506027197,0.0587520927211,-0.0543570324491,357.757575,357.50612,0.439029391864,0.000721303758312,0.00270664300066,1.32515418131,,,,,"",,,0,-0.000924026935651,1.39707731428e-06,-0.0013621503814,1,2.79806373988e-05,0.00153893505694,0.000370152889145,0.00107377182802,1.22804780015e-05,0.000164162431812,-0.00015188195381,0.00122671600733,13.5944580689,"test",357.265266667,0.00174865398801,1.00037015289,1.00174865399,1041.6,890.65,2.51501712233,6042906,0.203166226913,358.241736018,357.273413982,0.636757189276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:23:00.000+09:00",357.5,357.93,357.48,357.5593,513,-0.000924026935651,-1.95771339073e-06,-0.000980692648409,48.8638367243,357.625131618,357.627268465,-0.0021368475484,0.0465743046672,-0.0487111522156,357.740025,357.534506,0.439813006731,0.000746185615796,0.00271810057483,-0.361414523481,,,,,"",,,0,-0.000165846616212,0.000169762050658,-0.000193814005117,1,-0.00108972030512,0.00125736958283,-0.000505185294824,6.93471527475e-05,-5.97620464186e-06,0.000130256169165,-0.000136232373806,0.00123004214051,12.1195825194,"test",357.289088333,0.000756283008605,0.999494814705,1.00075628301,837.8,881.9,0.581698605284,6042393,0.137090373058,358.226211684,357.253838316,0.314140323024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:24:00.000+09:00",357.53,357.9,357.46,357.5,729,-0.000165846616212,-0.000223726159181,-0.000754674791067,47.8291538143,357.6058806,357.617841172,-0.011960571937,0.0348673293463,-0.0468279012834,357.726525,357.559306,0.439826363393,0.000742603799019,0.0027785587534,-0.164440136787,,,,,"",,,0,-2.7972027972e-05,0.000699300699301,-0.000195804195804,1,-8.19444494942e-05,0.00123056511186,-0.000633235122836,-0.000165863393861,-3.34561452784e-05,9.75309911785e-05,-0.000130987136457,0.00123028353397,12.4708129312,"test",357.312255,0.00052543677798,0.999366764877,1.00052543678,969.2,896.15,0.81347988618,6041664,0.11900909446,358.223507084,357.229542916,0.272099430303,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:25:00.000+09:00",357.53,357.67,357.44,357.49,89,-2.7972027972e-05,0.00095001913758,-0.000615023342931,47.6459326939,357.588052815,357.608371455,-0.0203186400827,0.0238301354605,-0.0441487755432,357.715525,357.584906,0.424838766008,0.000742002732934,0.00283791918911,-0.765214616469,,,,,"",,,0,8.39184312846e-05,-8.39184312849e-05,-2.79728104282e-05,0,8.39160839161e-05,0.000643356643357,-0.000630459077783,-0.000265408294387,-5.68369467193e-05,6.66595861717e-05,-0.000123496532891,0.00118839342641,10.3677751891,"test",357.337921667,0.000425586886004,0.999369540922,1.00042558689,724.4,875.85,0.101615573443,6041575,0.144944910658,358.223108876,357.207941124,0.277844598182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:26:00.000+09:00",357.49,357.8739,357.49,357.52,82,8.39184312846e-05,0.000363748286186,-0.00145235169255,48.2859581645,357.577583151,357.601825421,-0.0242422702244,0.0142156543235,-0.0384579245479,357.689525,357.609306,0.421914568436,0.00070996614475,0.00274793369857,-0.74610661581,,,,,"",,,0,0.00103630566122,0.000615350190199,-5.59409263817e-05,1,0,0.00107387619234,-0.0004739445473,-0.000249730637603,-6.78067526974e-05,3.97618435991e-05,-0.000107568596296,0.00118011459061,10.2859446616,"test",357.362921667,0.00043954849205,0.999526055453,1.00043954849,730.6,699.7,0.11719308275,6041657,-0.0703158496498,358.18097855,357.19807145,0.32752693504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:27:00.000+09:00",357.52,357.9,357.52,357.8905,489,0.00103630566122,1.39707731428e-06,-0.000194155771595,55.518312942,357.625724205,357.623208724,0.00251548131962,0.0118756197228,-0.00936013840314,357.68605,357.630916,0.418920670691,0.000748603556605,0.00271014629286,-0.264940496249,,,,,"",,,0,-0.000755817771078,-0.00100729133632,-0.00092346681457,0,0,0.00106287760125,0.000571590644925,0.000725843288112,7.02863395262e-06,3.31822714567e-05,-2.6153637504e-05,0.00117052749567,12.0725952772,"test",357.392763333,0.00139268815077,1.00057159064,1.00139268815,380.4,707.6,0.691068400226,6042146,-0.0115884680611,358.170740761,357.201359239,0.710907671822,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:28:00.000+09:00",357.53,357.85,357.53,357.62,64,-0.000755817771078,0.000169762050658,-0.00147982688818,50.0182977678,357.624843558,357.62297104,0.00187251764248,0.00987499930671,-0.00800248166422,357.65955,357.647516,0.414747765641,0.000754673578373,0.00243706402788,-0.752128039924,,,,,"",,,0,0.000363514344835,-0.000393713998099,0.000192942229182,0,-0.00100729133632,0.000894128231959,-0.000110580019463,-7.69360858638e-05,5.23605403077e-06,2.76131069479e-05,-2.23770529171e-05,0.00115974432538,10.0383977442,"test",357.419763333,0.00056022830075,0.999889419981,1.0005602283,290.6,691.5,0.0925524222704,6042082,-0.0443962400578,358.095369612,357.223730388,0.45462572251,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:29:00.000+09:00",357.54,357.85,357.53,357.75,70,0.000363514344835,0.000699300699301,0.000531379348921,52.4560184504,357.644098395,357.632380593,0.0117178023098,0.0102435599073,0.00147424240244,357.66905,357.663116,0.407980068095,0.000667213166461,0.00243246079045,-0.772241342301,,,,,"",,,0,-0.000810621942697,-0.000782669461915,-0.000181691125087,0,-0.000223701135283,0.000894804541133,0.000226326544049,0.000242921330474,3.27541643879e-05,2.86332911455e-05,4.12087324233e-06,0.00114040550131,10.1283695918,"test",357.448096667,0.000844607472102,1.00022632654,1.00084460747,158.8,531.45,0.131715119014,6042152,0.256562235394,358.10405797,357.23404203,0.59304427226,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:30:00.000+09:00",357.54,357.75,357.403,357.46,248,-0.000810621942697,-8.39184312849e-05,-0.00100609244872,46.9544220466,357.615775565,357.61961166,-0.00383609491456,0.00742762894294,-0.0112637238575,357.65105,357.669316,0.403624348946,0.000670670141885,0.00245107049108,-0.470716838242,,,,,"",,,0,0.00078330442567,2.79751580599e-05,0.00078330442567,1,-0.000587002096436,0.000969951083159,-0.000534179894061,-0.000585222132949,-1.07315361567e-05,2.07789093687e-05,-3.15104455254e-05,0.00112914549585,11.3924634942,"test",357.471263333,-3.15083602196e-05,0.999465820106,0.99996849164,190.6,529.65,0.468233739262,6041904,0.207212310016,358.089363967,357.212736033,0.28206261468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:31:00.000+09:00",357.44,357.74,357.44,357.74,312,0.00078330442567,0.000615350190199,-0.000642511942342,52.170390499,357.634887017,357.628529315,0.00635770178906,0.00721364351216,-0.000855941723108,357.63955,357.668516,0.396222609735,0.000687882937131,0.00232482312752,-0.389641720012,,,,,"",,,0,-0.00058701850506,-0.000670878291497,-0.000167719572874,0,-5.59503161193e-05,0.000839254741789,0.000280869383713,0.000199861035574,1.77718504754e-05,2.01644868121e-05,-2.39263633675e-06,0.0011075714478,11.6228186127,"test",357.500096667,0.000671058093607,1.00028086938,1.00067105809,236.6,542.25,0.575380359613,6042216,0.225633932688,358.055274349,357.223825651,0.620813226774,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:32:00.000+09:00",357.49,357.7223,357.49,357.53,46,-0.00058701850506,-0.00100729133632,-0.00100589566627,48.3318581138,357.618750553,357.621230847,-0.00248029454622,0.00527485590049,-0.00775515044671,357.62155,357.664916,0.385778137611,0.000697441910494,0.00224666931885,-0.796896199509,,,,,"",,,0,-0.000142085978799,0.000253964702263,0.000195787766062,1,-0.000698831553642,0.000649354279644,-0.000255996877146,-0.000377213402726,-6.93730469112e-06,1.4753603615e-05,-2.16909083062e-05,0.0010790091394,9.70792147299,"test",357.522763333,2.02411354151e-05,0.999744003123,1.00002024114,148,524.3,0.087736028991,6042170,0.267594888423,358.023278682,357.219821318,0.386054936969,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:33:00.000+09:00",357.52,357.55,357.4288,357.4792,93,-0.000142085978799,-0.000393713998099,-0.00117574741548,47.4228703042,357.597281237,357.610710044,-0.0134288068368,0.00153412335304,-0.0149629301898,357.60051,357.6651,0.366879699211,0.000697475380518,0.0021527760975,-0.711227104874,,,,,"",,,0,-2.57357630876e-05,0.000421842725395,0.000785500247287,1,-2.79696808659e-05,0.000338992532095,-0.000339233296954,-0.000519759965398,-3.75652816633e-05,4.29150382186e-06,-4.18567854852e-05,0.00102629663267,10.4117067505,"test",357.545083333,-0.000184265807039,0.999660766703,0.999815734193,153.8,521.3,0.178400153462,6042077,0.245539996163,357.985426915,357.215593085,0.342420539067,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:34:00.000+09:00",357.4,357.4853,357.4,357.47,90,-2.57357630876e-05,-0.000782669461915,-0.00135268701974,47.2495573164,357.577699508,357.600287077,-0.0225875693797,-0.00329021519351,-0.0192973541862,357.5763,357.6653,0.346766863553,0.000695875004298,0.00197119088868,-0.69547449627,,,,,"",,,0,0,0.000307718130193,0.000587461884913,1,-0.000221551351799,0.000238615281672,-0.000297279210059,-0.000546041229048,-6.31873146829e-05,-9.20417152072e-06,-5.39831431622e-05,0.000970058644229,10.378892195,"test",357.56525,-0.000266384946524,0.99970272079,0.999733615053,157.8,512.3,0.175678313488,6041987,0.214717938708,357.928725572,357.223874428,0.349188015343,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:35:00.000+09:00",357.47,357.47,357.47,357.47,24,0,2.79751580599e-05,-0.000742727102718,47.2495573164,357.561130353,357.590636183,-0.0295058298406,-0.00853333812293,-0.0209724917177,357.563015,357.6627,0.32199780187,0.000684687270615,0.00194306805289,-0.747613781558,,,,,"",,,0,8.3923126416e-05,0.000195820628304,0.000699359386802,1,0,0,-0.000260135965125,-0.000538775779526,-8.25407162576e-05,-2.38714804681e-05,-5.86692357895e-05,0.00090076874107,9.05722182598,"test",357.58625,-0.000325096392828,0.999739864035,0.999674903607,113,484.65,0.0495202723615,6041987,0.286495409058,357.910399636,357.215630364,0.36612102199,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:36:00.000+09:00",357.47,357.54,357.47,357.5,348,8.3923126416e-05,-0.000670878291497,-0.000812206916559,47.9686929402,357.551725683,357.583922391,-0.0321967082093,-0.0132660121402,-0.0189306960691,357.548485,357.6643,0.30399795888,0.000683887730815,0.00185745125552,-0.146652289408,,,,,"",,,0,0.000337902097902,-0.00027972027972,0.00053006993007,0,0,0.000195820628304,-0.000135603986687,-0.000459369302444,-9.00607222637e-05,-3.71077262663e-05,-5.29529959974e-05,0.000850343940922,11.7313458798,"test",357.60625,-0.000297114493944,0.999864396013,0.999702885506,120.2,433.3,0.803138702977,6042335,0.201938610662,357.880549441,357.216420559,0.426994592033,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:37:00.000+09:00",357.5,357.64,357.4645,357.6208,182,0.000337902097902,0.000253964702263,0.000561804040065,50.872954355,357.562352501,357.586654066,-0.0243015649572,-0.0154731227036,-0.00882844225362,357.558525,357.669316,0.294819533245,0.000648535371814,0.00183486760787,-0.424219263793,,,,,"",,,0,2.57255730092e-05,-0.000610423107381,0.000137575890441,0,0,0.000490909090909,0.000174167291914,-0.000135644847992,-6.79534438635e-05,-4.32668421512e-05,-2.46866017123e-05,0.00082439145946,11.0834952582,"test",357.619763333,2.89879579651e-06,1.00017416729,1.0000028988,147.4,429.35,0.423896587865,6042517,0.255386048678,357.886561278,357.230488722,0.594920903921,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:38:00.000+09:00",357.62,357.63,357.59,357.63,36,2.57255730092e-05,0.000421842725395,0.000195771339076,51.0968334419,357.572759809,357.589864876,-0.0171050673671,-0.0157995116363,-0.00130555573083,357.562025,357.674716,0.276618138014,0.000643164468345,0.00184312048122,-0.600587573452,,,,,"",,,0,-0.000139809300115,-0.000391466040321,-5.59237200458e-05,0,-2.23700634849e-06,0.000111850317431,0.000190106877261,-0.000125018621669,-4.78289499403e-05,-4.41783732805e-05,-3.65057665976e-06,0.000773475765494,9.46309553967,"test",357.633763333,-1.05228692568e-05,1.00019010688,0.999989477131,136,354.55,0.10153715978,6042553,0.0982936116204,357.891539946,357.232510054,0.603144031657,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:39:00.000+09:00",357.65,357.65,357.58,357.58,205,-0.000139809300115,0.000307718130193,0,49.7693720444,357.573873684,357.589134145,-0.0152604602255,-0.0156917013541,0.000431241128667,357.562025,357.677316,0.261859699584,0.000643879862642,0.00184312048122,-0.296035393269,,,,,"",,,0,-0.00011186307959,-0.000419486548465,8.3897309693e-05,0,5.59237200457e-05,0.00019573302016,5.02709984374e-05,-0.000272077639948,-4.26770519198e-05,-4.38830509373e-05,1.20599901747e-06,0.000732310810403,11.2023827342,"test",357.64393,-0.000178753208534,1.000050271,0.999821246791,159,361.2,0.567552602436,6042348,0.0581395348837,357.891539946,357.232510054,0.52727493886,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:40:00.000+09:00",357.645,357.645,357.54,357.54,155,-0.00011186307959,0.000195820628304,0.00109001606325,48.679811245,357.568662348,357.585494578,-0.0168322300121,-0.0159198070857,-0.000912422926398,357.58149,357.676116,0.250655435328,0.00058322610778,0.00151452976901,-0.307970170169,,,,,"",,,0,-0.000391564580187,-0.000167813391509,0.000167813391509,0,0.000181777504335,0.000293640583925,-0.000116029495822,-0.00038055658153,-4.70778934165e-05,-4.4525946987e-05,-2.55194642948e-06,0.000701055645041,10.9226904052,"test",357.65043,-0.000308765181689,0.999883970504,0.999691234818,185.2,303.3,0.511045169799,6042193,0.260138476756,357.852273906,357.310706094,0.423389095285,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:41:00.000+09:00",357.54,357.55,357.4,357.4,547,-0.000391564580187,-0.00027972027972,2.79806373988e-05,44.9691073271,357.542714295,357.571754239,-0.0290399444602,-0.0185438345606,-0.0104961098995,357.58199,357.668916,0.243465761376,0.000573023136355,0.00150679356231,0.455397184232,,,,,"",,,0,6.99496362611e-06,0.000279798545048,0.000279798545048,1,0,0.000419533478772,-0.000508946213986,-0.000751857340603,-8.12533420822e-05,-5.18853792967e-05,-2.93679627855e-05,0.000681213658019,12.1833095203,"test",357.644096667,-0.000682512780001,0.999491053786,0.99931748722,225,328.1,1.66717464188,6041646,0.149344711978,357.85139112,357.31258888,0.162232288008,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:42:00.000+09:00",357.4339,357.55,357.4025,357.4025,37,6.99496362611e-06,-0.000610423107381,-0.0013621503814,45.0496589817,357.521142865,357.559216888,-0.0380740233644,-0.0224498723214,-0.015624151043,357.557615,357.661766,0.236789635563,0.000475254281625,0.0013432529844,-0.90038864145,,,,,"",,,0,0.000244822014396,0.000440679625912,0.000412699967124,1,9.48517067711e-05,0.000412702853945,-0.000433818197383,-0.000724891572559,-0.000106529818242,-6.28139767388e-05,-4.37158415037e-05,0.000662529320761,9.48985612815,"test",357.638971667,-0.000661202177058,0.999566181803,0.999338797823,196,217.95,0.169763707272,6041683,-0.28056893783,357.797760167,357.317469833,0.177039096565,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:43:00.000+09:00",357.44,357.5,357.4078,357.49,206,0.000244822014396,-0.000391466040321,-0.000193814005117,47.9228709677,357.516351655,357.554089711,-0.0377380564277,-0.0255075091426,-0.012230547285,357.55415,357.658966,0.22684037588,0.000436702885454,0.00135331131395,0.0179677416098,,,,,"",,,0,-0.00016783686257,0.000556658927523,0.000251755293854,1,0.000104923720455,0.000257972454026,-0.000179413383959,-0.000472422100555,-0.000105563949838,-7.13516717744e-05,-3.42122780638e-05,0.000634536283198,11.2069971374,"test",357.639305,-0.000417473689029,0.999820586616,0.999582526311,230,202.6,1.01678183613,6041889,-0.124383020731,357.796091038,357.312208962,0.367426376984,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:44:00.000+09:00",357.48,357.4948,357.412,357.43,190,-0.00016783686257,-0.000419486548465,-0.000195804195804,46.1412531649,357.503066785,357.544897881,-0.041831095934,-0.0287722265009,-0.0130588694331,357.55065,357.655566,0.216551777603,0.000436738704476,0.00138132422108,0.0984772048797,,,,,"",,,0,0.000139887530425,0.00071342640517,0.000251797554766,1,-2.79728104282e-05,0.000231614870346,-0.000337434710299,-0.000630679406231,-0.000117032974104,-8.04975142011e-05,-3.65354599028e-05,0.000605857867563,11.1259783358,"test",357.638805,-0.000583843243745,0.99966256529,0.999416156756,227,175.65,1.08169655565,6041699,0.00996299459152,357.797596687,357.303703313,0.255716503664,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:45:00.000+09:00",357.5,357.5,357.43,357.48,121,0.000139887530425,-0.000167813391509,-2.79728104282e-05,47.8801674101,357.499518049,357.54009063,-0.0405725816333,-0.0311322975274,-0.00944028410595,357.55015,357.651366,0.206083793489,0.000437918155397,0.00138428574965,-0.388112095706,,,,,"",,,0,5.59471858566e-05,0.000727313416135,-0.000110775427996,1,0.000195842542596,0.000195842542596,-0.000196196253868,-0.000479142584905,-0.000113496088266,-8.70882217953e-05,-2.64078664707e-05,0.000576490414817,10.6748930805,"test",357.636805,-0.000438447603289,0.999803803746,0.999561552397,220.2,177.25,0.682651622003,6041820,0.0691114245416,357.797625789,357.302674211,0.358268963675,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:46:00.000+09:00",357.51,357.51,357.5,357.5,82,5.59471858566e-05,0.000279798545048,-5.59409263817e-05,48.5951097737,357.499592195,357.537120954,-0.0375287589575,-0.0324115898134,-0.00511716914407,357.54915,357.649366,0.193506379668,0.000437688359492,0.00138786978976,-0.657203148728,,,,,"",,,0,0.000167832167832,0.000503496503496,-0.00013986013986,1,8.39207787848e-05,2.79735929283e-05,-0.000137463618638,-0.000417632503227,-0.000104975549531,-9.06617896879e-05,-1.43137598436e-05,0.000541276586484,10.285888721,"test",357.638138333,-0.00038625168439,0.999862536381,0.999613748316,127.2,177.25,0.462623413258,6041902,0.0691114245416,357.797265832,357.301034168,0.40095351909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:47:00.000+09:00",357.5,357.7335,357.44,357.56,68,0.000167832167832,0.000440679625912,-0.00092346681457,50.7765629381,357.508885703,357.538815698,-0.0299299946507,-0.0319152707809,0.00198527613014,357.532625,357.647366,0.20064878112,0.000370354952294,0.0010787481668,-0.690842922037,,,,,"",,,0,0.000360778610583,0.000111869336615,-0.000167804004922,1,0,0.000820979020979,7.65664392164e-05,-0.000244279724403,-8.37062161616e-05,-8.92585042535e-05,5.55228809191e-06,0.000561161150913,10.098852013,"test",357.641305,-0.000227336716603,1.00007656644,0.999772663283,133.4,156.2,0.435339308579,6041970,-0.056338028169,357.725468832,357.339781168,0.570977121049,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:48:00.000+09:00",357.5844,357.689,357.54,357.689,524,0.000360778610583,0.000556658927523,0.000192942229182,55.1804123223,357.536595595,357.549940461,-0.0133448659813,-0.0282011898209,0.0148563238397,357.536075,357.645746,0.196959582469,0.000342258907716,0.00112580667986,2.31887954362,,,,,"",,,0,-1.11828991107e-05,0.000198496459215,-0.00117140868184,1,6.82402953351e-05,0.00041671327889,0.000427719077019,0.000120940904467,-3.73085724785e-05,-7.88427651422e-05,4.15341926637e-05,0.000550644784908,12.1411609134,"test",357.646788333,0.00011802613093,1.00042771908,1.00011802613,197,179.2,2.92410714286,6042494,0.114955357143,357.737333251,357.334816749,0.879922312304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:49:00.000+09:00",357.6766,357.7,357.58,357.685,130,-1.11828991107e-05,0.00071342640517,-0.000181691125087,55.01604901,357.559427042,357.559944872,-0.000517829377202,-0.0226645177322,0.022146688355,357.532825,357.644446,0.191462469435,0.000332494992445,0.00105760932316,-0.354968515371,,,,,"",,,0,0.000153766582328,-1.39787802116e-05,-0.000796790472063,0,-3.46669872432e-05,0.00033548697332,0.000425625255527,0.000113391946816,-1.44772461021e-06,-6.33644623962e-05,6.1916737786e-05,0.000535282355803,10.7472086668,"test",357.650705,9.58896474141e-05,1.00042562526,1.00009588965,185,182.2,0.713501646542,6042364,0.0581778265642,357.721890025,357.343759975,0.902440907247,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:50:00.000+09:00",357.74,357.74,357.74,357.74,6,0.000153766582328,0.000727313416135,0.00078330442567,56.9163391849,357.587207497,357.573282288,0.0139252087527,-0.0153465724352,0.0292717811879,357.546825,357.642446,0.18171515019,0.000278254320766,0.00115296419068,-1.08642886322,,,,,"",,,0,-0.000167719572874,-5.59065242913e-05,-0.00124308156762,0,0.000153766582328,0,0.00054027888515,0.000272769636521,3.89255010698e-05,-4.28986762319e-05,8.18241773017e-05,0.00050795312291,7.672031714,"test",357.653038333,0.000243145331777,1.00054027889,1.00024314533,162,170.1,0.0352733686067,6042370,0.136978248089,357.752944343,357.340705657,0.968599883257,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:51:00.000+09:00",357.7,357.785,357.68,357.68,406,-0.000167719572874,0.000503496503496,-0.000167719572874,54.2251966207,357.601483267,357.581187304,0.0202959627434,-0.0082180653995,0.0285140281429,357.543825,357.647356,0.176235496605,0.000222754471804,0.00109803714524,1.47502924148,,,,,"",,,0,-0.000223663609931,2.65600536793e-05,-0.000211921270409,1,-0.000111813048583,0.00029350925253,0.000380862401973,9.12742662633e-05,5.67433536775e-05,-2.29760271737e-05,7.97193808512e-05,0.000492718342107,11.8859987777,"test",357.651705,7.91132814533e-05,1.0003808624,1.00007911328,226.8,174.8,2.32265446224,6041964,-0.0720823798627,357.7401232,357.3475268,0.846857484398,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:52:00.000+09:00",357.7,357.77,357.59,357.6,115,-0.000223663609931,0.000111869336615,0.000195787766062,50.7777569198,357.601255072,357.582580837,0.018674234813,-0.00283960535699,0.02151384017,357.547325,357.643156,0.176504389705,0.000186721860968,0.00110574866199,-0.409081566981,,,,,"",,,0,0.000447427293065,0.000195749440716,0.000419463087248,1,5.59159024827e-05,0.000503243122344,0.000147323155054,-0.000120667764155,5.22210145778e-05,-7.94073086407e-06,6.01617454419e-05,0.000493580508123,10.6243714881,"test",357.649038333,-0.00013711300207,1.00014732316,0.999862886998,236.2,178.25,0.645161290323,6041849,-0.0900420757363,357.745003738,357.349646262,0.633233853332,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:53:00.000+09:00",357.6,357.76,357.5893,357.76,170,0.000447427293065,0.000198496459215,0.000785500247287,56.7061432607,357.625677369,357.595722997,0.029954371223,0.00371918995901,0.026235181264,357.561365,357.64015,0.17608979044,0.00020595704662,0.00120494714833,-0.0788798713279,,,,,"",,,0,-0.000223613595707,-0.00041927549195,0.000110968246869,0,0,0.000477348993289,0.000555527021215,0.000335113381425,8.37275582039e-05,1.03957679981e-05,7.33317902058e-05,0.000492200890094,11.0156772496,"test",357.651205,0.000304193019565,1.00055552702,1.00030419302,165.4,182.1,0.933552992861,6042019,-0.0159253157606,357.776786274,357.345943726,0.961038496157,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:54:00.000+09:00",357.59,357.68,357.59,357.68,21,-0.000223613595707,-1.39787802116e-05,0.000587461884913,53.2525574267,357.634034696,357.601965738,0.032068958197,0.00938914360662,0.0226798145904,357.571865,357.63835,0.175654805409,0.000213459004883,0.00121402120855,-1.00940528309,,,,,"",,,0,0.000111831804965,-0.000195705658689,0.000587116976068,0,-0.000475178890877,0.00025156529517,0.000302414732769,0.000116458427907,8.96582369633e-05,2.62501219152e-05,6.34081150482e-05,0.000491094848492,8.92429429389,"test",357.652538333,7.67830889572e-05,1.00030241473,1.00007678309,143.6,178.65,0.117548278757,6041998,0.00307864539603,357.788914914,357.354815086,0.749101688373,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:55:00.000+09:00",357.68,357.72,357.54,357.72,239,0.000111831804965,-5.59065242913e-05,0.000699359386802,54.7369164875,357.647260128,357.610709017,0.036551110861,0.0148215370575,0.0217295738035,357.584365,357.63855,0.175965176451,0.000214079776623,0.00123554244676,0.325197033991,,,,,"",,,0,-8.52622162586e-05,-0.000335457900034,0.000279548250028,0,0,0.000503243122344,0.000379309089758,0.000227743905125,0.000102177990778,4.14333474715e-05,6.07446433063e-05,0.000491907571427,11.3562258059,"test",357.653038333,0.000187225214075,1.00037930909,1.00018722521,190.2,189.4,1.26187961985,6042237,0.0659978880676,357.805270331,357.363459669,0.806998024027,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:56:00.000+09:00",357.75,357.75,357.67,357.6895,245,-8.52622162586e-05,2.65600536793e-05,0.00053006993007,53.3459798738,357.65375857,357.616545386,0.0372131836221,0.0192998663704,0.0179133172517,357.59384,357.63154,0.16911052099,0.000215317712458,0.00124091700211,0.408338544439,,,,,"",,,0,-5.45165569579e-05,-0.000529789104796,0.000253012738702,0,8.38644750083e-05,0.000223638600022,0.000267510200958,0.000162066242815,0.000104037674078,5.3957039193e-05,5.0080634885e-05,0.000472785812807,11.3809349132,"test",357.65453,9.77759180067e-05,1.0002675102,1.00009777592,158,184.25,1.32971506106,6041992,-0.0930800542741,357.815712138,357.371967862,0.715574611761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:57:00.000+09:00",357.68,357.68,357.67,357.67,104,-5.45165569579e-05,0.000195749440716,0.000137575890441,52.4286715805,357.656257251,357.620504987,0.0357522641771,0.0225903459318,0.0131619182454,357.5963,357.62574,0.158424055205,0.000203610270225,0.00125333036318,-0.509678579075,,,,,"",,,0,-0.000167752397461,-0.000335504794923,0.000363463527833,0,-2.65593482616e-05,2.79572086963e-05,0.000206098329317,0.000123760666668,9.99588005064e-05,6.31597448256e-05,3.67990556808e-05,0.000442933584603,10.5240285558,"test",357.654696667,4.2788011666e-05,1.00020609833,1.00004278801,155.8,180.35,0.576656501248,6041888,-0.174383143887,357.82039315,357.37220685,0.664440546062,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:58:00.000+09:00",357.67,357.69,357.6,357.61,218,-0.000167752397461,-0.00041927549195,-5.59237200458e-05,49.6023769466,357.649140751,357.61972684,0.0294139111741,0.0239550589802,0.00545885219384,357.5953,357.61494,0.15353662269,0.000207053115825,0.00125091560162,0.195226066023,,,,,"",,,0,0,-8.38902715249e-05,0.000794720505579,0,0,0.000251628596192,4.11079228388e-05,-1.38137405556e-05,8.22513665e-05,6.69865467415e-05,1.52648197585e-05,0.00042934096555,11.2639508971,"test",357.65203,-0.000117516458665,1.00004110792,0.999882483541,165.4,189.45,1.15069939298,6041670,-0.233043019266,357.81896077,357.37163923,0.532862267275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T17:59:00.000+09:00",357.61,357.62,357.57,357.61,278,0,-0.000195705658689,8.3897309693e-05,49.6023769466,357.643119097,357.619006333,0.0241127638221,0.0239865999486,0.000126163873485,357.5968,357.61594,0.146141149641,0.000204654803996,0.00125075280587,0.575636349205,,,,,"",,,0,-2.79634238416e-05,-0.000251670814575,0.000447414781466,0,0,0.000139817119208,3.69130819962e-05,-1.66099978651e-05,6.74275434749e-05,6.70747460882e-05,3.52797386776e-07,0.000408660690811,11.5070741795,"test",357.649696667,-0.000110993150663,1.00003691308,0.999889006849,216.8,193.1,1.43966856551,6041670,-0.17555670637,357.8204326,357.3731674,0.529512691735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:00:00.000+09:00",357.5,357.6,357.46,357.6,586,-2.79634238416e-05,-0.000335457900034,0.000167813391509,49.0908514786,357.63648539,357.617598457,0.0188869331182,0.0229666665825,-0.00407973346435,357.5998,357.61154,0.14641678181,0.000203086316811,0.00124222019805,2.18310804909,,,,,"",,,0,-0.000279642058166,-0.000446308724832,0.000447427293065,0,-0.000307597662258,0.000391487933783,5.59284428991e-07,-3.22696521479e-05,5.2815808496e-05,6.42244591233e-05,-1.14086506274e-05,0.000409442902152,12.2527396049,"test",357.645696667,-0.000127770771724,1.00000055928,0.999872229228,286.2,214.65,2.73002562311,6041084,-0.2583275099,357.821908847,357.377691153,0.500450229702,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:01:00.000+09:00",357.52,357.5801,357.42,357.5,150,-0.000279642058166,-0.000529789104796,0.000279798545048,44.1838823039,357.615487638,357.60888746,0.00660017763084,0.0196933687922,-0.0130931911613,357.6048,357.60214,0.148815583109,0.000193293674647,0.00116297721519,-0.293957559209,,,,,"",,,0,0.00013986013986,-0.00013986013986,0.00113986013986,0,-0.000223713646533,0.000447706935123,-0.000293060943254,-0.000285624688935,1.8462035331e-05,5.50863462718e-05,-3.66243109408e-05,0.00041626736534,10.8897893041,"test",357.646788333,-0.000410428216111,0.999706939057,0.999589571784,267.2,194.8,0.770020533881,6040934,-0.182751540041,357.812743117,357.396856883,0.248008009594,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:02:00.000+09:00",357.5,357.59,357.4494,357.55,155,0.00013986013986,-0.000335504794923,0.000412699967124,47.0346342416,357.605412616,357.604525426,0.000887190538151,0.0159321331414,-0.0150449426032,357.612175,357.59534,0.148228755744,0.000195212211009,0.00105282044075,-0.307927363853,,,,,"",,,0,8.39043490419e-05,-0.000139840581737,0.000223744930779,0,0,0.000393286713287,-0.000173861530302,-0.000126791361431,2.48130481933e-06,4.45591753359e-05,-4.20778705166e-05,0.000414567908667,10.9227183732,"test",357.642455,-0.000258512373762,0.99982613847,0.999741487626,277.4,200.7,0.772296960638,6041089,-0.14798206278,357.800425704,357.423924296,0.334861175208,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:03:00.000+09:00",357.55,357.58,357.4403,357.58,99,8.39043490419e-05,-8.38902715249e-05,0.000251755293854,48.7267368467,357.601502983,357.602708728,-0.00120574454064,0.012504557605,-0.0137103021456,357.616675,357.58894,0.147619558905,0.000189025057151,0.00100944181947,-0.642146032382,,,,,"",,,0,-0.000167794619386,-0.000866938866827,0.000559315397953,0,0,0.000390714585373,-0.00010255394271,-2.50007732342e-05,-3.37195743789e-06,3.49699580652e-05,-3.83419155031e-05,0.000412829461673,10.4745072113,"test",357.63695,-0.000159239698247,0.999897446057,0.999840760302,253.6,195.35,0.506782697722,6041188,-0.179421551062,357.797171614,357.436178386,0.398405296143,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:04:00.000+09:00",357.42,357.58,357.42,357.52,88,-0.000167794619386,-0.000251670814575,0.000251797554766,45.589723573,357.588964063,357.596582155,-0.00761809259905,0.00848002756416,-0.0160981201632,357.621175,357.580256,0.148503876126,0.000189023041124,0.000925686735931,-0.673311282765,,,,,"",,,0,-0.000222644886999,-0.00033564555829,0.000503468337436,0,-0.000447452318362,0.000447452318362,-0.000282911099993,-0.000168510422455,-2.13081578626e-05,2.37190298841e-05,-4.50271877467e-05,0.000415372220089,10.3565599032,"test",357.632783333,-0.000315360723595,0.9997170889,0.999684639276,215.6,190.25,0.462549277267,6041100,-0.157424441524,357.786697589,357.455652411,0.194377061903,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:05:00.000+09:00",357.4401,357.555,357.4215,357.4404,256,-0.000222644886999,-0.000446308724832,-0.000110775427996,41.7495785606,357.566108053,357.585013107,-0.0189050536977,0.00300301131179,-0.0219080650095,357.619195,357.57435,0.147432170689,0.000193282859636,0.000967556297477,0.389096232084,,,,,"",,,0,2.68576243758e-05,-0.000405941801766,0.000726274925834,0,-0.000223484000895,0.000373405683598,-0.000499959181442,-0.000374607406823,-5.28900865647e-05,8.40143227175e-06,-6.12915188364e-05,0.000412466443884,11.4241570078,"test",357.62829,-0.000525377900053,0.999500040819,0.9994746221,149.6,197,1.29949238579,6040844,-0.247715736041,357.792203352,357.446186648,-0.0167236084815,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:06:00.000+09:00",357.4265,357.58,357.4265,357.45,464,2.68576243758e-05,-0.00013986013986,-0.00013986013986,42.379950886,357.548245276,357.575012136,-0.0267668602144,-0.00295096299346,-0.023815897221,357.616695,357.567538,0.147865587068,0.000192923953887,0.00101271711514,1.55146452076,,,,,"",,,0,0.000139879703455,0.000431389005455,0.000615470695202,1,-3.88876019611e-05,0.000429442223095,-0.000466127567115,-0.000328715522269,-7.48828093843e-05,-8.25559656863e-06,-6.66272128157e-05,0.000413667889405,12.0188860737,"test",357.618456667,-0.000471051377596,0.999533872433,0.999528948622,212.4,216.1,2.14715409533,6041308,-0.13743637205,357.797777274,357.435612726,0.0397257929705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:07:00.000+09:00",357.5583,357.5583,357.4983,357.5,86,0.000139879703455,-0.000139840581737,-0.000167804004922,45.6772852362,357.540822926,357.569455681,-0.028632755802,-0.00808732155516,-0.0205454342468,357.613695,357.569138,0.145039473706,0.000191750194042,0.00104382258717,-0.823917295971,,,,,"",,,0,-0.000643356643357,0.000699300699301,0.000668811188811,1,0.000302979437684,0.000167855644146,-0.000317926862393,-0.00019335561337,-8.0091624621e-05,-2.2621878476e-05,-5.7469746145e-05,0.000405704821555,10.3335151835,"test",357.61079,-0.000309806088345,0.999682073138,0.999690193912,198.6,217,0.396313364055,6041394,-0.132718894009,357.800337626,357.427052374,0.195420595126,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:08:00.000+09:00",357.5,357.5,357.27,357.27,1510,-0.000643356643357,-0.000866938866827,-0.00117140868184,35.5884514168,357.49915786,357.547273779,-0.0481159189455,-0.0160930410332,-0.0320228779123,357.592745,357.563338,0.151108082727,0.000218160572168,0.00131845458722,3.89935137268,,,,,"",,,0,0.000363870462115,0.00148263218294,0.000741735942005,1,0,0.000643356643357,-0.00090254907157,-0.000820380527939,-0.000134676628168,-4.50444790585e-05,-8.96321491092e-05,0.000422952060702,13.1983585819,"test",357.596123333,-0.000911987888161,0.999097450928,0.999088012112,480.8,266.3,5.6702966579,6039884,-0.490048817124,357.828479898,357.357010102,-0.184550746243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:09:00.000+09:00",357.4,357.4,357.2712,357.4,664,0.000363870462115,-0.00033564555829,-0.000796790472063,43.2219147896,357.483902805,357.53636461,-0.0524618055229,-0.0233667939312,-0.0290950115917,357.578495,357.559738,0.149600362532,0.000236755654455,0.00137558765197,1.12893847821,,,,,"",,,0,-0.000292949076665,0.00137101287073,0.000363738108562,1,0.000363870462115,0.00036051165785,-0.000499177110749,-0.000446744929655,-0.000146787368559,-6.53799494437e-05,-8.14074191151e-05,0.000418579637751,12.377141966,"test",357.593456667,-0.000540996103424,0.999500822889,0.999459003897,596,293,2.2662116041,6040548,-0.309897610922,357.824435281,357.332554719,0.137117191308,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:10:00.000+09:00",357.5,357.5,357.2953,357.2953,1515,-0.000292949076665,-0.000405941801766,-0.00124308156762,39.193283284,357.454886989,357.518507972,-0.0636209838326,-0.0314176319115,-0.0322033519212,357.55626,357.56263,0.153536050923,0.000238503641396,0.00147283108766,2.75778007164,,,,,"",,,0,0.000864550975062,0.0014685331713,0.00107670042119,1,0.000279798545048,0.000572747621712,-0.000729843186076,-0.000747645244695,-0.000178062750427,-8.7931836527e-05,-9.01309138999e-05,0.000429717521957,13.2017351761,"test",357.584711667,-0.00080935134312,0.999270156814,0.999190648657,847.8,368.45,4.11181978559,6039033,-0.452842990908,357.819569988,357.292950012,0.00446239749206,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:11:00.000+09:00",357.45,357.69,357.4025,357.6042,129,0.000864550975062,0.000431389005455,-0.000211921270409,53.0866104886,357.477858221,357.52485553,-0.0469973089034,-0.0345335673098,-0.0124637415935,357.55247,357.566914,0.170762047285,0.00031080990199,0.00144431537416,-0.538589833728,,,,,"",,,0,0.000407713332226,0.000491604964371,0.0003310923082,1,0.00043297518887,0.000804656540402,0.000144678066411,0.000104276985761,-0.000131422698345,-9.65692441807e-05,-3.48534541639e-05,0.000477516895175,10.7392608697,"test",357.578615,7.15506994173e-05,1.00014467807,1.0000715507,780.8,354.6,0.363790186125,6039162,-0.395093062606,357.810679265,357.294260735,0.600170689172,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:12:00.000+09:00",357.5312,357.765,357.5312,357.75,86,0.000407713332226,0.000699300699301,0.000419463087248,57.9681571059,357.519726187,357.541532898,-0.0218067110654,-0.0319881960609,0.0101814849956,357.55997,357.564114,0.175264758194,0.000319503473898,0.00151951791703,-0.636453582322,,,,,"",,,0,0.00013892382949,0.000139762403913,-0.000167714884696,1,-0.000204136304887,0.000653795453185,0.000531463295514,0.000519867606177,-6.09551671988e-05,-8.94149435666e-05,2.84597763678e-05,0.000489908478529,10.334214217,"test",357.576281667,0.000485821745569,1.0005314633,1.00048582175,780.8,353.15,0.243522582472,6039248,-0.368257114541,357.83162939,357.28831061,0.849757834085,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:13:00.000+09:00",357.75,357.7997,357.7102,357.7997,58,0.00013892382949,0.00148263218294,0.000110968246869,59.5146299231,357.562799081,357.560656387,0.00214269420457,-0.0251620180078,0.0273047122124,357.561955,357.568922,0.169138704037,0.000305693377193,0.00155488229737,-0.684694576485,,,,,"",,,0,0.000252375840449,0.000264114251633,-0.000222750326509,1,0,0.000250174703005,0.00066490575039,0.000645408439607,5.98852990812e-06,-7.03243127589e-05,7.6312842667e-05,0.000472718965491,9.94046452924,"test",357.57461,0.00062949100329,1.00066490575,1.000629491,490.4,347.55,0.166882462955,6039306,-0.390303553446,357.839938377,357.283971623,0.927624490622,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:14:00.000+09:00",357.75,357.89,357.75,357.89,29,0.000252375840449,0.00137101287073,0.000587116976068,62.2334894122,357.613137684,357.58505221,0.028085473898,-0.0145125196267,0.0425979935247,357.572455,357.576722,0.167057368034,0.000305450886215,0.00172912218316,-0.754761372831,,,,,"",,,0,-0.000195590823996,-0.000335298555422,-0.000894129481125,0,-0.00013890453234,0.00039128037279,0.000888057778388,0.000876114077694,7.84751568862e-05,-4.05502238863e-05,0.000119025380772,0.000466784118121,9.24761785212,"test",357.57354,0.000885020742866,1.00088805778,1.00088502074,363.4,347.95,0.0833453082339,6039335,-0.38266992384,357.881598232,357.263311768,1.01358879496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:15:00.000+09:00",357.85,357.9,357.7399,357.82,341,-0.000195590823996,0.0014685331713,0.000279548250028,58.9296604062,357.644962656,357.60245575,0.0425069055792,-0.0031086345855,0.0456155401647,357.577455,357.583322,0.166560413175,0.000308634234454,0.001798290853,-0.028564445011,,,,,"",,,0,-0.000111788049858,-0.000167682074786,-0.00128556257336,0,-0.000111766185141,0.000447344156026,0.000678300593643,0.000661882099747,0.000118794102004,-8.68770495081e-06,0.000127481806955,0.000465486594306,11.7119207395,"test",357.574945,0.000685324862456,1.00067830059,1.00068532486,128.6,353.05,0.965868857102,6038994,-0.459283387622,357.898969133,357.255940867,0.877191816615,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:16:00.000+09:00",357.9,357.9,357.69,357.78,181,-0.000111788049858,0.000491604964371,0.000253012738702,57.0653736713,357.665737632,357.615607176,0.0501304556932,0.00753918347025,0.042591272223,357.58198,357.588522,0.169663240805,0.000309114663844,0.00184643819422,-0.399265049056,,,,,"",,,0,5.59002739116e-05,0.000356364246185,-0.00120185588909,1,0.000223576099715,0.000586887261752,0.000553775109137,0.00053547020729,0.000140115310228,2.10721210527e-05,0.000119043189175,0.000474211081684,11.0784307456,"test",357.574768333,0.000573954553961,1.00055377511,1.00057395455,139,349.85,0.517364584822,6038813,-0.454337573246,357.912106513,357.251853487,0.79991532393,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:17:00.000+09:00",357.815,357.91,357.63,357.8,3575,5.59002739116e-05,0.000139762403913,0.000363463527833,57.7845003365,357.686393381,357.629265904,0.0571274769428,0.0174568421648,0.039670634778,357.58848,357.586712,0.17754443789,0.000308850837789,0.00191123903632,3.73990797639,,,,,"",,,0,0.000263275572946,-0.000475125768586,-0.00108999441029,0,9.78254793449e-05,0.000782603834759,0.000591517937043,0.00059646511697,0.000159663155234,4.87893855918e-05,0.000110873769642,0.000496211397122,14.061695408,"test",357.581101667,0.000612164156084,1.00059151794,1.00061216416,836.8,523.4,6.83034008407,6042388,0.0477646159725,357.930198531,357.246761469,0.809494482794,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:18:00.000+09:00",357.8942,357.8942,357.8942,357.8942,2,0.000263275572946,0.000264114251633,0.000794720505579,61.0901922874,357.71836363,357.648890652,0.0694729781845,0.0278600693687,0.0416129088158,357.60269,357.592196,0.171591263755,0.000310157702203,0.00205160596271,-0.621668209464,,,,,"",,,0,-0.00034702993231,-0.000319088713927,-0.00112323697897,0,0.000263275572946,0,0.000815178431684,0.000844548632152,0.000194115965513,7.7844428238e-05,0.000116271537275,0.00047944689731,6.57478067849,"test",357.586671667,0.000860010614769,1.00081517843,1.00086001061,825.6,512.6,0.00390167772142,6042390,0.0702301989856,357.969519906,357.235860094,0.897336743264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:19:00.000+09:00",357.8,357.8,357.75,357.77,131,-0.00034702993231,-0.000335298555422,0.000447414781466,54.9775218371,357.726307687,357.657861715,0.0684459722835,0.0359772499517,0.0324687223318,357.61069,357.592596,0.169634744916,0.000321400563485,0.00209180974547,-0.454154825625,,,,,"",,,0,-2.79509181876e-05,-0.000195656427314,-0.000559018363753,0,-0.000263206277162,0.000139706091912,0.000445484445669,0.000496106468603,0.000191312777157,0.000100559717002,9.07530601555e-05,0.000474144687692,10.7551089814,"test",357.589838333,0.000503822109449,1.00044548445,1.00050382211,846,505.25,0.259277585354,6042259,0.0582879762494,357.984716763,357.236663237,0.712966043701,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:20:00.000+09:00",357.7696,357.7696,357.76,357.76,10,-2.79509181876e-05,-0.000167682074786,0.000447427293065,54.5046363083,357.73149112,357.665427514,0.0660636061526,0.0419945211918,0.0240690849608,357.61869,357.598596,0.158232263136,0.000321400465481,0.00212278200482,-0.561466562402,,,,,"",,,0,0.000412287567084,-0.00016771019678,-0.000782647584973,0,-1.11803672742e-06,2.68328814603e-05,0.000395141540281,0.000451355239661,0.000184659006464,0.000117381823546,6.72771829181e-05,0.000442286066458,8.18272694146,"test",357.599993333,0.000447445944211,1.00039514154,1.00044744594,779.8,476.45,0.0209885612341,6042249,0.122258369189,357.99826326,357.23911674,0.686143249465,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:21:00.000+09:00",357.62,357.9075,357.62,357.9075,132,0.000412287567084,0.000356364246185,0.00113986013986,59.9734787857,357.758569409,357.683358809,0.0752106001396,0.0486377369814,0.0265728631582,357.639065,357.601946,0.167465672912,0.000324251792751,0.00221073584647,-0.413351118724,,,,,"",,,0,-0.000775339997066,-0.000663579276769,-0.000630609864281,0,-0.000391323792487,0.000803611359571,0.000750575164377,0.000854452844616,0.000210139771141,0.000135894712967,7.42450581734e-05,0.000467902105745,10.7630976623,"test",357.608618333,0.000835778701474,1.00075057516,1.0008357787,770,475.55,0.277573336137,6042381,0.152139627799,358.034387751,357.243742249,0.839513725973,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:22:00.000+09:00",357.7896,357.79,357.63,357.63,62,-0.000775339997066,-0.000475125768586,0.000223744930779,48.2277292067,357.7387895,357.679406304,0.0593831954269,0.0507868286705,0.0085963667564,357.643065,357.603946,0.175325267704,0.000370597893826,0.00219912304227,-0.490775223165,,,,,"",,,0,0.000419427900344,0.00030506389285,-0.000551687498252,1,-0.000329414723078,0.000447042881191,-3.65308355693e-05,7.28571378794e-05,0.000166046459824,0.000142009419429,2.40370403948e-05,0.000490242059402,10.0066784162,"test",357.604285,7.19090935948e-05,0.999963469164,1.00007190909,67.4,470.9,0.131662773413,6042319,0.130600976853,358.036315553,357.249814447,0.483388453094,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:23:00.000+09:00",357.7034,357.78,357.7034,357.78,12,0.000419427900344,-0.000319088713927,0.000559315397953,53.5261133879,357.745129577,357.686857689,0.0582718875132,0.052283840439,0.00598804707418,357.653065,357.609962,0.173516320011,0.000380956332532,0.00221715173748,-0.54415860422,,,,,"",,,0,-0.000223601095645,-0.000684778355414,-0.00120185588909,0,0.000205240052568,0.000214187847776,0.000354910980562,0.000475484516844,0.000162870723666,0.000146134050084,1.6736673582e-05,0.000484980490835,8.36505781284,"test",357.607963333,0.000481076162463,1.00035491098,1.00048107616,69.4,466.55,0.0257207158933,6042331,0.122494909442,358.049550557,357.256579443,0.660075187711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:24:00.000+09:00",357.78,357.78,357.5904,357.7,894,-0.000223601095645,-0.000195656427314,0.000503468337436,50.5545183806,357.738186565,357.687831194,0.0503553711989,0.051898146591,-0.0015427753921,357.662065,357.614562,0.174665154296,0.000382581354467,0.0021928128186,0.463356513743,,,,,"",,,0,0,-0.000475258596589,-0.00100642996925,0,0,0.000529934596679,0.000106063806347,0.000238910852852,0.000140775429687,0.000145088472438,-4.31304275119e-06,0.000488300682963,12.6754035485,"test",357.611296667,0.000248043991228,1.00010606381,1.00024804399,222,506.85,1.76383545428,6041437,0.0332445496695,358.05420798,357.26992202,0.548368837252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:25:00.000+09:00",357.68,357.7786,357.68,357.7,357,0,-0.00016771019678,0.000726274925834,50.5545183806,357.732311709,357.688732587,0.0435791219932,0.0502343416714,-0.00665521967829,357.675045,357.619162,0.169231928989,0.000378423122925,0.00211866610054,-0.185663148653,,,,,"",,,0,-8.3869164104e-05,-5.59127760693e-05,-0.000922560805144,0,-5.59127760693e-05,0.000275649986022,6.97700338586e-05,0.000226044934359,0.000121831484465,0.000140437074843,-1.86055903782e-05,0.000473111347467,11.7574382589,"test",357.614796667,0.000238254496535,1.00006977003,1.0002382545,291.4,511.9,0.697401836296,6041437,0.0579214690369,358.053941996,357.296148004,0.532931113516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:26:00.000+09:00",357.69,357.6999,357.66,357.67,65,-8.3869164104e-05,-0.000663579276769,0.000615470695202,49.3626641681,357.722725292,357.687344988,0.0353803042736,0.0472635341919,-0.0118832299182,357.686045,357.622562,0.160001076918,0.000379330711622,0.00203882661182,-0.508295115899,,,,,"",,,0,0.00019319484441,0.000147062935108,-0.000782844521486,1,-2.79563880347e-05,0.000111545988258,-4.48577746441e-05,0.000132648230399,9.89188477469e-05,0.000132142852886,-3.32240051395e-05,0.000447342737491,10.054041056,"test",357.617296667,0.00014737355778,0.999955142225,1.00014737356,278,491.95,0.132127248704,6041372,0.00650472609005,358.050674914,357.321415086,0.477998239583,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:27:00.000+09:00",357.69,357.75,357.68,357.7391,30,0.00019319484441,0.00030506389285,0.000668811188811,52.1603115651,357.725244478,357.691178692,0.0340657854989,0.0446239844533,-0.0105581989544,357.698,357.624928,0.154286714281,0.00038027381342,0.00198490444254,-0.545694113615,,,,,"",,,0,-0.000570527515723,-0.00013725086243,-0.000919944171604,0,5.59174658203e-05,0.000195711130372,0.000114901397268,0.000319250675949,9.52252227918e-05,0.000124738907358,-2.95136845663e-05,0.000431282782009,9.28109450486,"test",357.614773333,0.000347655287023,1.0001149014,1.00034765529,271.6,489.15,0.0613308800981,6041402,0.000817745067975,358.052998175,357.343001825,0.557887621593,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:28:00.000+09:00",357.7371,357.75,357.535,357.535,232,-0.000570527515723,-0.000684778355414,0.000741735942005,44.3637972381,357.695976097,357.6796099,0.0163661963107,0.0389724268248,-0.0226062305141,357.71125,357.623028,0.158623377547,0.000374073004672,0.00171418524341,-0.238766010152,,,,,"",,,0,-1.39846448601e-05,0.000517431859818,-0.00028752429832,1,-5.59066649408e-06,0.000600996648116,-0.000492715842736,-0.000246147460057,4.57750886226e-05,0.000109003109695,-6.32280210723e-05,0.000443658320296,11.3259826868,"test",357.613356667,-0.00021911001143,0.999507284157,0.999780889989,315.6,425.25,0.54556143445,6041170,0.151205173427,358.017841673,357.404658327,0.212565579112,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:29:00.000+09:00",357.55,357.75,357.53,357.53,1117,-1.39846448601e-05,-0.000475258596589,0.000363738108562,44.1895397435,357.670441313,357.668527686,0.00191362704561,0.0315606668689,-0.0296470398233,357.71775,357.622028,0.163007422008,0.000366560858786,0.00159146672186,0.814015392629,,,,,"",,,0,0.000419545212989,0.000111878723464,-0.000699242021649,1,4.19539345797e-05,0.000615324373838,-0.00052485514068,-0.000257333141682,5.35235377622e-06,8.8274178024e-05,-8.29218242478e-05,0.000455926557234,12.8976235778,"test",357.60969,-0.000222840717767,0.999475144859,0.999777159282,360.2,447.9,2.49386023666,6040053,-0.0552578700603,358.002397947,357.433102053,0.170206650588,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:30:00.000+09:00",357.53,357.68,357.53,357.68,33,0.000419545212989,-5.59127760693e-05,0.00107670042119,50.474436112,357.67191188,357.669377487,0.00253439326769,0.0257554121487,-0.023221018881,357.736985,357.624828,0.162078320436,0.000369198218646,0.00117453565791,-0.432181362784,,,,,"",,,0,0.000119100872288,-0.000894654439723,-8.38738537241e-05,0,0,0.000419545212989,-0.000159293006844,0.000154273405201,7.08564434046e-06,7.20068557053e-05,-6.49212113649e-05,0.000453137778002,9.37623101087,"test",357.613356667,0.000186355828414,0.999840706993,1.00018635583,295.4,373.8,0.0882825040128,6040086,0.140850722311,357.947072423,357.526897577,0.364377887745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:31:00.000+09:00",357.5408,357.73,357.5,357.7226,1217,0.000119100872288,0.000147062935108,0.0003310923082,52.1233915455,357.679710052,357.673319895,0.00639015719361,0.0218823611577,-0.0154922039641,357.742905,357.63128,0.166929868976,0.000319798496138,0.00112524843406,0.977321241174,,,,,"",,,0,-9.11320671381e-05,-0.00104158920907,-0.00109749845271,0,-0.000389174681279,0.000643032878551,-5.67586378826e-05,0.000255346791813,1.78634427727e-05,6.11713130724e-05,-4.33078702997e-05,0.000466646135794,12.9839042157,"test",357.613066667,0.000306290075903,0.999943241362,1.00030629008,525.8,428.2,2.84212984587,6041303,0.25,357.944179822,357.541630178,0.449559016334,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:32:00.000+09:00",357.54,357.69,357.54,357.69,9,-9.11320671381e-05,-0.00013725086243,-0.000167714884696,50.7313612441,357.681293121,357.674555458,0.00673766275162,0.0188534214765,-0.0121157587248,357.739905,357.63703,0.168049164049,0.000307540154581,0.0011323699946,-0.513469432676,,,,,"",,,0,8.38715088485e-05,-0.000782800749252,-0.00159355866812,0,-0.00051045139446,0.000419319327322,-0.000139500791783,0.000148111061094,1.88365980363e-05,5.27088302062e-05,-3.38722321699e-05,0.000469817898318,8.0772018538,"test",357.615733333,0.000207671698262,0.999860499208,1.0002076717,521.6,424.35,0.0212089077413,6041294,0.241074584659,357.942451967,357.537358033,0.376806350884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:33:00.000+09:00",357.74,357.74,357.55,357.72,38,8.38715088485e-05,0.000517431859818,-0.000222750326509,52.0017304018,357.687248026,357.677921721,0.00932630485261,0.0169479981517,-0.00762169329908,357.73592,357.64163,0.169617080903,0.00030645422334,0.00112268912285,-0.476109039531,,,,,"",,,0,-0.000419322375042,-0.000636810913564,-0.00240411495024,0,0.000139785848081,0.000531186222707,-4.45021008791e-05,0.000219129970971,2.60715220077e-05,4.73778322478e-05,-2.13063102401e-05,0.000474161581413,9.51741027983,"test",357.619746667,0.000280335004618,0.999955497899,1.000280335,482.8,423.35,0.0897602456596,6041332,0.239281918035,357.936733113,357.535106887,0.460361154327,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:34:00.000+09:00",357.65,357.7145,357.57,357.57,306,-0.000419322375042,0.000111878723464,-0.000894129481125,45.6620230005,357.669209868,357.669927519,-0.000717651391369,0.0134148682431,-0.0141325196344,357.71992,357.64443,0.168215860838,0.000312486959188,0.00111902692148,-0.163008855337,,,,,"",,,0,-0.00058729759208,0,-0.00125849484017,0,-0.00019568377502,0.00040394722129,-0.000419098830168,-0.000208111727058,-2.00702349573e-06,3.75167610344e-05,-3.95237845302e-05,0.000470441762,11.6029253885,"test",357.621413333,-0.000143764694776,0.99958090117,0.999856235305,320.6,437.2,0.699908508692,6041026,0.193389752973,357.92006911,357.51977089,0.125479224742,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:35:00.000+09:00",357.62,357.62,357.36,357.36,74,-0.00058729759208,-0.000894654439723,-0.00128556257336,38.572156495,357.621639119,357.646969925,-0.0253308062675,0.00566573334096,-0.0309965396085,357.69692,357.64203,0.174771870779,0.00033293788378,0.00139053187294,-0.432685456695,,,,,"",,,0,-2.79829863443e-05,0.000335795836132,-0.0014551152899,1,0.000139832760019,0.000727130352099,-0.000941914736084,-0.000788581811819,-7.08831605874e-05,1.58544138711e-05,-8.67375744584e-05,0.000489063887336,10.1828465844,"test",357.61958,-0.000725855111177,0.999058085264,0.999274144889,328.8,423.85,0.174590067241,6040952,0.230977940309,357.945614484,357.448225516,-0.177377307499,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:36:00.000+09:00",357.36,357.4772,357.34,357.35,66,-2.79829863443e-05,-0.00104158920907,-0.00120185588909,38.2674527077,357.579848485,357.624972153,-0.0451236677087,-0.00449214686897,-0.0406315208397,357.67542,357.63903,0.172088165723,0.000332840724878,0.00160793276636,-0.434333304757,,,,,"",,,0,0.000167902616482,0.000928501469148,-0.000979431929481,1,0,0.000383926572644,-0.000909819299296,-0.000808161234527,-0.000126273031226,-1.25707202154e-05,-0.000113702311011,0.000481567554842,10.0684128344,"test",357.61708,-0.000746832338097,0.999090180701,0.999253167662,98.6,418.1,0.157856972016,6040886,0.247907199235,357.962979014,357.387860986,-0.0658316804858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:37:00.000+09:00",357.39,357.43,357.24,357.41,342,0.000167902616482,-0.000782800749252,-0.00108999441029,41.2654649445,357.553717949,357.60904829,-0.0553303407159,-0.0146597856384,-0.0406705550775,357.65592,357.63603,0.173367582457,0.000335675031299,0.00169755298102,0.234546337124,,,,,"",,,0,0.000229987968999,6.35124926553e-05,-0.00173470244257,1,0.000111935077655,0.000531691618861,-0.000687588227255,-0.000632011265755,-0.000154809156755,-4.10167192814e-05,-0.000113792437474,0.000485066401212,11.7137025002,"test",357.613566667,-0.000569236420654,0.999312411773,0.999430763579,165.2,256.45,1.33359329304,6041228,-0.226164944434,357.959489937,357.352350063,0.0949533034068,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:38:00.000+09:00",357.5,357.5,357.41,357.4922,179,0.000229987968999,-0.000636810913564,-0.00112323697897,45.1924972012,357.544253649,357.600392861,-0.0561392116962,-0.0229556708499,-0.0331835408463,357.63582,357.632094,0.167412755139,0.000334174588304,0.00162603724894,-0.239330574225,,,,,"",,,0,0.00021762712585,-0.0003977709164,-0.00176843019232,0,0.00025181164489,0.00025181164489,-0.000401581698388,-0.000391167354236,-0.000157036186234,-6.42130677255e-05,-9.2823118508e-05,0.000468297644364,11.0665149766,"test",357.61127,-0.000332959305225,0.999598418302,0.999667040695,193.4,265.3,0.674707877874,6041407,-0.185261967584,357.926584582,357.345055418,0.253030443399,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:39:00.000+09:00",357.49,357.66,357.49,357.57,101,0.00021762712585,0,-0.000559018363753,48.6893014671,357.548214626,357.598141538,-0.0499269116188,-0.0283499190037,-0.0215769926151,357.62582,357.629794,0.167597558343,0.00033225277933,0.0015956552027,-0.450711669926,,,,,"",,,0,-0.000251698968034,-0.000643230696088,-0.00268478899237,0,-6.15398042259e-06,0.00047553485083,-0.000156084926977,-0.000167195242128,-0.000139628357018,-7.92849484121e-05,-6.03434086056e-05,0.000468712583111,10.4944793533,"test",357.611103333,-0.00011493863851,0.999843915073,0.999885061361,152.4,263.8,0.38286580743,6041508,-0.142342683851,357.91114375,357.34049625,0.402181294108,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:40:00.000+09:00",357.57,357.57,357.48,357.48,63,-0.000251698968034,0.000335795836132,-0.000782647584973,45.1042425417,357.537720068,357.589390313,-0.0516702444741,-0.0330139840978,-0.0186562603763,357.61182,357.624594,0.162054875604,0.000335813906777,0.00159442190427,-0.565885057748,,,,,"",,,0,0.000564507105293,-0.000307709522211,-0.00220991384133,0,0,0.000251698968034,-0.000368611977087,-0.000404317830557,-0.000144540238542,-9.23519752092e-05,-5.21882633331e-05,0.00045332571222,10.0222585444,"test",357.610103333,-0.000363813360195,0.999631388023,0.99963618664,150.2,266.45,0.236442109214,6041445,-0.150872583974,357.89691206,357.32672794,0.268811519649,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:41:00.000+09:00",357.6818,357.6818,357.6818,357.6818,26,0.000564507105293,0.000928501469148,-0.000630609864281,53.3911822198,357.559886212,357.596235475,-0.0363492631559,-0.0336810399094,-0.00266822324649,357.600535,357.62463,0.164893813061,0.000347480142021,0.00141778239785,-0.649156468488,,,,,"",,,0,-0.00069642906069,-0.00081580891172,-0.00288468689209,0,0.000564507105293,0,0.000227250778582,0.000159860354137,-0.000101624581278,-9.41648132765e-05,-7.45976800186e-06,0.00046100699857,9.13784782663,"test",357.6148,0.000187352425012,1.00022725078,1.00018735243,142.2,261.15,0.0995596400536,6041471,-0.174229370094,357.854034872,357.347035128,0.660286076994,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:42:00.000+09:00",357.45,357.45,357.401,357.4327,40,-0.00069642906069,6.35124926553e-05,-0.000551687498252,44.4676495327,357.540319102,357.584121736,-0.0438026337681,-0.0357053586811,-0.00809727508696,357.59067,357.621284,0.173172826414,0.000339364636064,0.001472698312,-0.606406746215,,,,,"",,,0,-0.000231372227555,-6.35084590749e-05,-0.0019939417966,0,-0.000648062048446,0.000136993271673,-0.000441762085124,-0.00052732879288,-0.000122547919561,-9.98939343858e-05,-2.26539851753e-05,0.00048449072067,9.56789648757,"test",357.615303333,-0.000510613868118,0.999558237915,0.999489386132,81.8,260.05,0.153816573736,6041431,-0.170736396847,357.853981588,357.327358412,0.200032191573,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:43:00.000+09:00",357.44,357.44,357.35,357.35,30,-0.000231372227555,-0.0003977709164,-0.00120185588909,41.9602594069,357.51103924,357.566779385,-0.0557401448316,-0.0397123159112,-0.0160278289204,357.56917,357.613084,0.167231910241,0.000325880740924,0.00149979553449,-0.637489005428,,,,,"",,,0,-2.79837694138e-05,0.000230026584581,-0.00148313977893,1,2.04234251651e-05,0.00025179565272,-0.000612944343049,-0.000735666595465,-0.000155981936006,-0.000111130029135,-4.4851906871e-05,0.000467977921482,9.28000635021,"test",357.61297,-0.000735348049597,0.999387055657,0.99926465195,52,260.95,0.114964552596,6041401,-0.178195056524,357.837310322,357.301029678,0.0913147299409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:44:00.000+09:00",357.3948,357.4,357.34,357.34,343,-2.79837694138e-05,-0.000643230696088,-0.00100642996925,41.6544028301,357.484725511,357.549980912,-0.0652554011368,-0.0448209329564,-0.0204344681805,357.55117,357.606284,0.159572488081,0.000323754576781,0.0015590382772,0.329280101231,,,,,"",,,0,8.39536575812e-05,-0.000167907315162,-0.00137124307382,0,0.000125367286973,0.000167902616482,-0.000590600780303,-0.000744628973019,-0.000182614320078,-0.000125429375263,-5.71849448158e-05,0.000446556467458,11.7164263154,"test",357.61147,-0.000759119946572,0.99940939922,0.999240880053,100.4,233.4,1.46958011997,6041058,-0.0811910882605,357.82988798,357.27245202,0.121176215531,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:45:00.000+09:00",357.3794,357.3794,357.3403,357.37,166,8.39536575812e-05,-0.000307709522211,-0.000922560805144,42.996811493,357.467075432,357.536648993,-0.0695735603373,-0.0497714584326,-0.0198021019048,357.53467,357.599284,0.150988738933,0.000324921599334,0.00156956614313,-0.174298049924,,,,,"",,,0,5.59644066374e-05,0.000783501692923,-0.00135489828469,1,0.000110259136956,0.00010941960038,-0.000460570718918,-0.00064117578043,-0.000194682151096,-0.000139271506933,-5.54106441637e-05,0.000422499759165,10.9907763046,"test",357.609636667,-0.000670106848631,0.999539429281,0.999329893151,121,223.85,0.741568014295,6041224,-0.047576502122,357.815257157,357.254082843,0.206561764896,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:46:00.000+09:00",357.39,357.39,357.35,357.39,260,5.59644066374e-05,-0.00081580891172,-0.000782844521486,43.9231163724,357.455217674,357.525786104,-0.0705684308182,-0.0539308529097,-0.0166375779086,357.52067,357.593294,0.143060971866,0.000325537448704,0.00156702405864,0.0800117417948,,,,,"",,,0,5.59612747979e-05,-0.000167883824393,-0.00181874143093,0,5.59644066374e-05,0.000111928813275,-0.000365489357581,-0.000568506186808,-0.000197454967454,-0.000150901963988,-4.65530034655e-05,0.000400293717972,11.4395200152,"test",357.607803333,-0.000609056433621,0.999634510642,0.999390943566,167.8,233.6,1.11301369863,6041484,0.0239726027397,357.800791746,357.240548254,0.266762127508,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:47:00.000+09:00",357.5522,357.5522,357.41,357.41,165,5.59612747979e-05,-6.35084590749e-05,-0.000919944171604,44.8875867959,357.448261108,357.517209356,-0.0689482475105,-0.0569343318299,-0.0120139156806,357.504215,357.588094,0.144428045304,0.000321995781598,0.00148321085362,-0.230367681986,,,,,"",,,0,6.21135390728e-05,-0.000811393077978,-0.00117512100948,0,0.000453845938611,0.000397884663813,-0.000263535354401,-0.000498042308981,-0.000192910795754,-0.000159296974986,-3.36138207679e-05,0.000404096262847,10.984846013,"test",357.605303333,-0.000546142161519,0.999736464646,0.999453857838,192.8,240.35,0.686498855835,6041649,0.0513833992095,357.769342066,357.239087934,0.322321045077,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:48:00.000+09:00",357.55,357.55,357.32,357.4322,190,6.21135390728e-05,0.000230026584581,-0.00028752429832,45.9978445134,357.445790169,357.510912367,-0.0651221979387,-0.0585719050516,-0.00655029288708,357.499075,357.584538,0.150540327782,0.000299176341655,0.00149104017154,-0.147432930385,,,,,"",,,0,-0.000425815021702,-0.0016008630448,-0.00190861371751,0,0.000391707003162,0.000643518648051,-0.000187063421073,-0.00042601953891,-0.000182194547494,-0.00016386857438,-1.83259731135e-05,0.000421171701325,11.1259844908,"test",357.601023333,-0.000472099693003,0.999812936579,0.999527900307,224.8,238.25,0.797481636936,6041839,0.140398740818,357.765597741,357.232552259,0.374541662496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:49:00.000+09:00",357.3,357.497,357.2241,357.28,901,-0.000425815021702,-0.000167907315162,-0.000699242021649,40.0420818452,357.420283989,357.493807747,-0.0735237579844,-0.0615622756382,-0.0119614823462,357.486575,357.577938,0.159280304369,0.000312327267618,0.0015805841016,2.24094834785,,,,,"",,,0,0.00103560232871,-0.000447828034035,-0.00125951634572,0,-0.000369860353936,0.000763501441672,-0.000577853867659,-0.000833211359925,-0.000205787499956,-0.000172308205436,-3.34792945203e-05,0.000445813659789,12.6820281522,"test",357.594273333,-0.000878854491722,0.999422146132,0.999121145508,336.4,227.45,3.96131017806,6040938,0.194548252363,357.769093798,357.204056202,0.13440485889,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:50:00.000+09:00",357.48,357.66,357.48,357.65,327,0.00103560232871,0.000783501692923,-8.38738537241e-05,55.2211364862,357.455624914,357.505377543,-0.049752629724,-0.0592003464553,0.00944771673132,357.485075,357.578938,0.175045996914,0.000378911311211,0.0015591564914,0.284853416832,,,,,"",,,0,-0.000894729484132,-0.00226478400671,-0.00223682371033,0,0.000559785042544,0.000503806538289,0.000461347931798,0.00019873094427,-0.000139109827273,-0.000165525923264,2.64160959914e-05,0.000489433795371,11.669523576,"test",357.592773333,0.000160033062562,1.00046134793,1.00016003306,368.6,242.15,1.35040264299,6041265,0.24344414619,357.763762588,357.206387412,0.795895847751,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:51:00.000+09:00",357.6422,357.6422,357.33,357.33,247,-0.000894729484132,-0.000167883824393,-0.00109749845271,44.6847744053,357.436298004,357.492386614,-0.0560886103779,-0.0585779992399,0.00248938886195,357.465445,357.575538,0.185399854278,0.000424150956711,0.00147659369606,0.270633276565,,,,,"",,,0,-0.000587692049366,-0.000923516077575,-0.00165113480536,0,-2.18090311757e-05,0.000872920452957,-0.000378903756697,-0.000686674489462,-0.000156965858948,-0.000163932497243,6.96663829498e-06,0.000518847715775,11.3880593912,"test",357.58694,-0.000718538546179,0.999621096243,0.999281461454,366,193.65,1.27549703073,6041018,-0.0735863671572,357.729360611,357.201529389,0.243393353426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:52:00.000+09:00",357.58,357.58,357.12,357.12,258,-0.000587692049366,-0.000811393077978,-0.00159355866812,39.3751740624,357.387636772,357.464802421,-0.0771656480939,-0.0622955290107,-0.0148701190832,357.436945,357.566938,0.205014150401,0.000439794980675,0.00158443406395,0.269061517568,,,,,"",,,0,-0.000728046594982,-0.000924059139785,-0.00106406810036,0,0.000699633392103,0.00128732544147,-0.000886715837391,-0.00124994218565,-0.000216077643632,-0.000174438645303,-4.16389983288e-05,0.000574076362009,11.431042298,"test",357.57894,-0.00128346484835,0.999113284163,0.998716535152,384.6,206.1,1.25181950509,6040760,-0.129548762737,357.720112636,357.153777364,-0.0596419930408,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:53:00.000+09:00",357.1,357.17,356.82,356.86,1536,-0.000728046594982,-0.0016008630448,-0.00240411495024,33.9900811482,357.306461884,357.420002241,-0.113540356867,-0.072544494582,-0.0409958622854,357.393945,357.552538,0.215370282515,0.000459843693594,0.00196530282223,3.64394116521,,,,,"",,,0,0.00072857703301,0,-0.000700554839433,0,-5.60035842293e-05,0.000980062724014,-0.00149399565233,-0.00193688458729,-0.000318164985898,-0.000203285587015,-0.000114879398883,0.000603514774744,13.2142822861,"test",357.56394,-0.00196871082694,0.998506004348,0.998031289173,653.8,281,5.46619217082,6039224,-0.375088967972,357.745138664,357.042751336,-0.260185980211,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:54:00.000+09:00",356.959,357.2645,356.75,357.12,2986,0.00072857703301,-0.000447828034035,-0.00125849484017,42.4641830434,357.277775441,357.397779853,-0.120004412381,-0.0820364781418,-0.0379679342392,357.371445,357.544538,0.236736690907,0.000489605716845,0.00201876451568,3.76430995502,,,,,"",,,0,-0.000784050179212,-0.00142809139785,-0.000868055555556,0,0.000277419716415,0.00144174185955,-0.000703595666408,-0.00118737095629,-0.000336033860834,-0.000229716840675,-0.000106317020159,0.000662905160469,13.8797627756,"test",357.554606667,-0.00121549732143,0.999296404334,0.998784502679,1070.8,415,7.19518072289,6042210,0.14265060241,357.732169396,357.010720604,0.151472144997,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:55:00.000+09:00",356.86,356.88,356.81,356.84,1223,-0.000784050179212,-0.00226478400671,-0.0014551152899,36.9611808331,357.210425373,357.356462827,-0.146037454024,-0.0948366733182,-0.0512007807058,357.345445,357.53253,0.241969784413,0.000501867858082,0.00239997876017,1.07220438702,,,,,"",,,0,0.000448380226432,-0.00042035646228,-0.000336285169824,0,-0.000728046594982,0.000196012544803,-0.00141444366249,-0.00193697060237,-0.000409251916893,-0.000265768056603,-0.00014348386029,0.000678090417031,12.9863519291,"test",357.53994,-0.00195765541606,0.998585556338,0.998042344584,1250,472.45,2.58863371785,6040987,0.0037040956715,357.774255739,356.916634261,-0.0893567418036,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:56:00.000+09:00",356.79,357,356.5977,357,912,0.000448380226432,-0.000923516077575,-0.000979431929481,41.6171375355,357.178052239,357.330058173,-0.152005934468,-0.106270525548,-0.0457354089196,357.327945,357.52353,0.25342194267,0.000514567145134,0.00254354727275,0.567720244315,,,,,"",,,0,-0.000588235294118,-0.000980392156863,-0.00100840336134,0,-0.00014011882076,0.00112739603184,-0.000917770369177,-0.00146432320133,-0.000425786931282,-0.000297676542152,-0.00012811038913,0.000709865385629,12.6933788433,"test",357.528448333,-0.00147805953847,0.999082229631,0.998521940462,1383,514.75,1.77173385138,6041899,0.0983972802331,357.78238526,356.87350474,0.139176995446,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:57:00.000+09:00",356.7833,356.9864,356.63,356.79,1343,-0.000588235294118,-0.000924059139785,-0.00173470244257,37.6831575581,357.118351894,357.290053864,-0.17170196975,-0.119356814389,-0.0523451553616,357.296945,357.50933,0.261748946765,0.000524925535482,0.00284983769444,1.07924949354,,,,,"",,,0,0.000196193839513,-0.000196193839513,4.48443061745e-05,0,-0.00060700280112,0.000998319327731,-0.00141883384981,-0.00201205937758,-0.00048124098139,-0.000334529595528,-0.000146711385862,0.000733621869348,13.0798106569,"test",357.513781667,-0.00202448605839,0.99858116615,0.997975513942,1600,564.8,2.37783286119,6040556,-0.0594900849858,357.806064151,356.787825849,0.00213520840967,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:58:00.000+09:00",356.68,357,356.66,356.86,166,0.000196193839513,0,-0.00176843019232,39.7283603387,357.078605449,357.258198022,-0.179592573236,-0.131403966158,-0.0481886070783,357.265335,357.50113,0.26733830771,0.000523957012103,0.00299256437516,-0.551905381728,,,,,"",,,0,-0.000700554839433,-0.000112088774309,-0.000649834669058,0,-0.00030830460495,0.000952941506208,-0.00113454892006,-0.00179336496083,-0.000503257785228,-0.000368222737651,-0.000135035047577,0.000749140580928,10.9893482171,"test",357.501281667,-0.00179378844092,0.99886545108,0.998206211559,1326,564.15,0.294247983692,6040722,-0.0607108038642,357.799904757,356.730765243,0.120877355395,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T18:59:00.000+09:00",356.72,356.83,356.61,356.61,122,-0.000700554839433,-0.00142809139785,-0.00268478899237,35.2755756434,357.006512303,357.210183354,-0.203671050917,-0.14585738311,-0.0578136678069,357.217335,357.48533,0.266099857159,0.000535239342043,0.00328321503493,-0.614915020557,,,,,"",,,0,0.000224334707383,0.00067300412215,0.000252376545806,1,-0.000392310710082,0.000616488258701,-0.00170018344714,-0.00244857600171,-0.000571131070123,-0.000409010916996,-0.000162120153128,0.000746192919883,10.6806867772,"test",357.484615,-0.002446580813,0.998299816553,0.997553419187,753.2,565.2,0.215852795471,6040600,-0.0803255484784,357.803745663,356.630924337,-0.017841027485,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:00:00.000+09:00",356.9997,356.9997,356.6437,356.69,202,0.000224334707383,-0.00042035646228,-0.00220991384133,37.682570956,356.957818102,357.171651254,-0.213833151083,-0.159452536704,-0.0543806143786,357.177835,357.473224,0.274928438791,0.000540050842512,0.00344925457372,-0.516585633034,,,,,"",,,0,-0.000112142196305,0.000548936050913,-0.000196248843534,1,0.00109279044334,0.000998289447856,-0.00136580423586,-0.00219100046497,-0.000599492980131,-0.000447033941811,-0.000152459038321,0.000770776973817,11.1851486335,"test",357.469448333,-0.00218046139878,0.998634195764,0.997819538601,549,572.15,0.353054268985,6040802,-0.0561915581578,357.793833641,356.561836359,0.104029158569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:01:00.000+09:00",356.7,356.9608,356.65,356.65,347,-0.000112142196305,-0.000980392156863,-0.00288468689209,36.9428095724,356.910461471,357.13301042,-0.222548948637,-0.172071819091,-0.050477129546,357.126245,357.45414,0.277490693163,0.000517427271491,0.00342365147821,-0.340842299016,,,,,"",,,0,0.000196270853778,0.000252348240572,0,1,2.80355490763e-05,0.000871344865289,-0.00133354802865,-0.00224963123941,-0.000623998173663,-0.000482466897774,-0.00014153127589,0.000778047646608,11.726087769,"test",357.455281667,-0.00225281792708,0.998666451971,0.997747182073,436,588.2,0.589935396124,6040455,-0.0863651819109,357.737582898,356.514907102,0.110489549787,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:02:00.000+09:00",356.65,356.9162,356.51,356.72,777,0.000196270853778,-0.000196193839513,-0.0019939417966,39.1925412187,356.881159707,357.102417056,-0.221257349015,-0.181908925076,-0.0393484239394,357.09061,357.43354,0.28668421508,0.000506256519515,0.00346562970345,0.217922779688,,,,,"",,,0,0.000280331912985,0.000756896165059,-0.000112132765194,1,0,0.00113893172578,-0.00103785983059,-0.00199628719789,-0.000620254959114,-0.000509948769555,-0.000110306189559,0.000803667344359,12.5323951186,"test",357.441448333,-0.00201836786611,0.998962140169,0.997981632134,322.8,625.05,1.24310055196,6041232,-0.0159187265019,357.709381912,356.471838088,0.20052777723,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:03:00.000+09:00",356.71,356.85,356.52,356.82,485,0.000280331912985,-0.000112088774309,-0.00148313977893,42.3565156755,356.871750521,357.081497274,-0.209746752742,-0.187476490609,-0.0222702621326,357.06411,357.413946,0.289778199717,0.000511853032073,0.00345854832277,-0.237736985715,,,,,"",,,0,8.40760047083e-05,-0.000196177344319,-0.000336304018833,0,-2.80331912986e-05,0.000925095312851,-0.000683658741283,-0.00166178742225,-0.000587822299035,-0.000525409143571,-6.24131554639e-05,0.000812113109458,12.0613861223,"test",357.428781667,-0.00170322508397,0.999316341259,0.998296774916,386.6,647.8,0.748687866626,6041717,0.0243902439024,357.681571739,356.446648261,0.302327833102,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:04:00.000+09:00",356.82,356.85,356.57,356.85,318,8.40760047083e-05,0.00067300412215,-0.00137124307382,43.3095142067,356.868404287,357.064349327,-0.19594504053,-0.189170200593,-0.00677483993706,357.03961,357.393146,0.28907975688,0.000512939115959,0.00342021668608,-0.479377373679,,,,,"",,,0,0.000100322264257,-5.60459576854e-05,-0.000588482555696,0,0,0.000784709377277,-0.000531061525638,-0.00151974375021,-0.00054909637251,-0.000530111252889,-1.89851196219e-05,0.000810087591089,11.6393757204,"test",357.417615,-0.00158810023955,0.999468938474,0.99841189976,425.8,646.55,0.491841311577,6042035,0.0755548681463,357.650186416,356.429033584,0.34472868991,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:05:00.000+09:00",356.8207,357,356.59,356.8858,1104,0.000100322264257,0.000548936050913,-0.00135489828469,44.4889329833,356.87108055,357.051123451,-0.180042900871,-0.187344740649,0.00730183977744,357.0154,357.374462,0.297716917103,0.00051319466908,0.0033300531001,0.601125449752,,,,,"",,,0,-0.000408534046465,-0.00010031220071,-0.000464574382057,0,-8.21073280091e-05,0.00114894213255,-0.000363009550848,-0.00136736687134,-0.000504483229289,-0.000524943106868,2.04598775783e-05,0.000834207797292,12.8841136075,"test",357.408371667,-0.0014621136719,0.999636990449,0.998537886328,606.2,693.45,1.592039801,6043139,0.138077727306,357.60984012,356.42095988,0.390989861141,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:06:00.000+09:00",356.89,356.89,356.67,356.74,209,-0.000408534046465,0.000252348240572,-0.00181874143093,40.7689059428,356.850914312,357.02807727,-0.177162957824,-0.185308384084,0.00814542625996,356.9829,357.353662,0.292165708738,0.000517566539795,0.00324867312298,-0.703836960802,,,,,"",,,0,0.000700790491675,0,0.000168189718002,0,1.17684704741e-05,0.000616443691511,-0.000680424748636,-0.00171723999291,-0.00049661646528,-0.000519449414374,2.28329490945e-05,0.000818987802709,11.2193548893,"test",357.396538333,-0.00183700249699,0.999319575251,0.998162997503,578.6,690.9,0.302503980316,6042930,0.104646113765,357.562760376,356.403039624,0.290553027997,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:07:00.000+09:00",356.74,356.99,356.699,356.99,153,0.000700790491675,0.000756896165059,-0.00117512100948,48.6912343564,356.87231211,357.025256731,-0.152944621159,-0.178835631499,0.0258910103399,356.9619,357.337462,0.292082443829,0.000545063956668,0.0030585612244,-0.784217788111,,,,,"",,,0,-0.000672287739152,-0.000700299728284,-8.40359673941e-05,0,0,0.000815720132309,7.87198857919e-05,-0.000972363765208,-0.000428428306561,-0.000500954176585,7.2525870024e-05,0.000818181024198,10.9081639999,"test",357.388038333,-0.00111374274077,1.00007871989,0.998886257259,453.8,690.3,0.221642764016,6043083,0.103867883529,357.507794913,356.416005087,0.525737554365,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:08:00.000+09:00",356.74,356.75,356.7,356.75,45,-0.000672287739152,-0.000196177344319,-0.00190861371751,42.7761529312,356.853494862,357.004867344,-0.151372481366,-0.173343001472,0.0219705201066,356.92779,357.314578,0.291933697841,0.000560219096792,0.00284666409797,-0.923187639037,,,,,"",,,0,0.000224246671338,-0.000392431674842,0.00103714085494,0,-0.000700299728284,0.000140059945657,-0.000498111957043,-0.00158005867871,-0.000424309688481,-0.0004858948885,6.15852000184e-05,0.000818314499904,9.68376003493,"test",357.379371667,-0.00176107441157,0.999501888043,0.998238925588,365.8,683.05,0.0658809750384,6043038,0.0877680989679,357.435816763,356.419763237,0.325019060943,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:09:00.000+09:00",356.75,356.98,356.75,356.83,32,0.000224246671338,-5.60459576854e-05,-0.00125951634572,45.1673354247,356.849880268,356.991914207,-0.142033939005,-0.167081188979,0.0250472499739,356.90529,357.295778,0.287509862281,0.000558960111585,0.00270590066313,-0.863952483629,,,,,"",,,0,5.60490990109e-05,-5.60490990107e-05,0.000625788190455,0,0,0.000644709180098,-0.000210952322954,-0.00130362021798,-0.000398043715509,-0.000468237505195,7.01937896867e-05,0.000805733436877,9.34308295357,"test",357.369871667,-0.00151068041676,0.999789047677,0.998489319583,308.6,639.6,0.0500312695435,6043070,0.166666666667,357.38816513,356.42241487,0.422039886449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:10:00.000+09:00",356.83,356.85,356.8012,356.85,104,5.60490990109e-05,-0.00010031220071,-0.00223682371033,45.7773512364,356.849898688,356.981402044,-0.131503355229,-0.159965622229,0.0284622669996,356.86529,357.277578,0.270459157832,0.000500413682239,0.00191256542927,-0.738782854642,,,,,"",,,0,-0.000308252767269,-0.000364298724954,0.000672551492223,0,0,0.000136759801586,-4.28452988521e-05,-0.00119676695748,-0.000368511574133,-0.000448271324727,7.97597505944e-05,0.000757907125773,10.5217333694,"test",357.36245,-0.0014339783041,0.999957154701,0.998566021696,108.6,628.45,0.16548651444,6043174,0.151881613494,357.206554108,356.524025892,0.477597995762,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:11:00.000+09:00",356.74,356.74,356.72,356.74,44,-0.000308252767269,0,-0.00165113480536,42.9473569668,356.832991198,356.963520411,-0.130529212895,-0.154078340362,0.0235491274669,356.83579,357.254228,0.260426360844,0.000469932731705,0.00151359826477,-0.801329491988,,,,,"",,,0,0,-0.00028031619667,0.00056063239334,0,-0.000308252767269,5.60459576853e-05,-0.000268442803901,-0.00143938954307,-0.000365894525131,-0.000431906543595,6.60120184641e-05,0.000730017269844,9.66126056525,"test",357.348046667,-0.00170155307225,0.999731557196,0.998298446928,75.6,618.3,0.0711628659227,6043130,0.170790878214,357.105843016,356.565736984,0.322645935749,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:12:00.000+09:00",356.68,356.74,356.68,356.74,42,0,-0.000700299728284,-0.00106406810036,42.9473569668,356.81868486,356.946963343,-0.128278483569,-0.148918369004,0.0206398854343,356.81679,357.236428,0.246110192212,0.000455580216577,0.00134013553215,-0.781481069575,,,,,"",,,0,-0.000364411055671,0.000185008689802,0.000727981162752,1,-0.000168189718002,0.000168189718002,-0.000215208482762,-0.00138963431803,-0.000359585366287,-0.000417442308134,5.78569418463e-05,0.000689886730427,9.61474358314,"test",357.331213333,-0.0016545247414,0.999784791517,0.998345475259,53.4,607.5,0.0691358024691,6043130,0.195061728395,357.055881429,356.577698571,0.33941289698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:14:00.000+09:00",356.68,356.84,356.55,356.61,126,-0.000364411055671,-0.000392431674842,-0.000700554839433,39.5925438212,356.786579497,356.922003096,-0.135423598957,-0.146219414994,0.0107958160372,356.80429,357.213028,0.249245178483,0.000435076780267,0.00142598467987,-0.588857365772,,,,,"",,,0,0.000560836768458,5.07557275455e-05,0.00101399287737,1,-0.000168189718002,0.000812916970342,-0.000544528206205,-0.00168814671563,-0.000379752668061,-0.000410026120957,3.02734528959e-05,0.000698929302271,10.7129469098,"test",357.311385,-0.00196295172627,0.999455471794,0.998037048274,69.6,537,0.234636871508,6043004,0.351955307263,357.058688726,356.549891274,0.118138810401,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:15:00.000+09:00",356.8148,356.833,356.61,356.81,127,0.000560836768458,-5.60490990107e-05,-0.000868055555556,46.5146472662,356.790182651,356.91370657,-0.123523919002,-0.141680315796,0.0181563967938,356.78879,357.195228,0.247370522877,0.000421688235495,0.00117355352761,-0.63793240283,,,,,"",,,0,-0.000252235083097,-0.000308287323786,0.000896835851013,0,0.000574296850901,0.000625332996831,5.94469349782e-05,-0.00107848025338,-0.000346189621934,-0.000397074958089,5.08853361558e-05,0.000693283604375,10.7214125812,"test",357.293385,-0.00135290777914,1.00005944693,0.998647092221,88.6,394.05,0.322294125111,6043131,0.116863342215,356.998145372,356.579434628,0.550655495109,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:16:00.000+09:00",356.8035,356.8035,356.62,356.72,152,-0.000252235083097,-0.000364298724954,-0.000336285169824,44.0674837578,356.77938532,356.899357935,-0.119972615117,-0.13733877566,0.017366160543,356.78279,357.175628,0.243272628386,0.000389695703099,0.00117728814476,-0.502095806997,,,,,"",,,0,-0.000224265530388,-0.000280331912985,0.00128952679973,0,-1.82169782238e-05,0.000514279308315,-0.000175989430432,-0.00127564134919,-0.000336321527016,-0.000385004417078,4.86828900622e-05,0.000681970812923,10.9008501239,"test",357.275051667,-0.00155356962116,0.99982401057,0.998446430379,98.2,340.5,0.446402349486,6042979,0.292511013216,356.992808074,356.572771926,0.350512866187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:17:00.000+09:00",356.81,356.81,356.6,356.64,388,-0.000224265530388,-0.00028031619667,-0.00100840336134,41.9545564736,356.757941425,356.880146236,-0.122204811616,-0.134311982851,0.0121071712352,356.76479,357.155028,0.240896012073,0.000376919147017,0.00108490910316,0.209259588103,,,,,"",,,0,0.000465455361149,2.80394795873e-05,0.00134589502019,1,0.000252298721686,0.000588697017268,-0.000349782275319,-0.00144202925795,-0.000342655932078,-0.000376603810148,3.39478780709e-05,0.000675459881316,11.8377394359,"test",357.256051667,-0.00172439812788,0.999650217725,0.998275601872,167,314.3,1.23448934139,6042591,0.110085905186,356.958318684,356.571261316,0.177593012815,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:18:00.000+09:00",356.64,356.806,356.64,356.806,169,0.000465455361149,0.000185008689802,4.48443061745e-05,47.5719259101,356.765335052,356.874653923,-0.109318870849,-0.129313360451,0.0199944896018,356.76559,357.136366,0.235546296924,0.000371660553759,0.00108794370998,-0.330304809298,,,,,"",,,0,-0.000498590270343,-0.000353133075116,0.00099213578247,0,0,0.000465455361148,0.000113267650056,-0.000925041612817,-0.000306381817708,-0.000362419243093,5.60374253848e-05,0.000660152287026,11.0071075152,"test",357.239485,-0.00121342969689,1.00011326765,0.998786570303,192.4,255.6,0.661189358372,6042760,0.431142410016,356.95966044,356.57151956,0.604111682449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:19:00.000+09:00",356.8,356.8048,356.6281,356.6281,341,-0.000498590270343,5.07557275455e-05,-0.000649834669058,42.7924077161,356.744221967,356.856390669,-0.112168702204,-0.125884428802,0.0137157265973,356.753995,357.118228,0.231428704287,0.000384174891899,0.00110886994004,0.292595345192,,,,,"",,,0,0.000201610585369,0.000201610585369,0.00135126760903,1,-1.68158607198e-05,0.000495227098199,-0.000352890231825,-0.00137245304656,-0.000314525698351,-0.000352985165223,3.84594668714e-05,0.000648935696001,11.7085842023,"test",357.218383333,-0.00165244388552,0.999647109768,0.998347556114,235.4,264.35,1.28995649707,6042419,0.320975978816,356.951791891,356.556198109,0.181756877805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:20:00.000+09:00",356.6,356.7,356.6,356.7,109,0.000201610585369,-0.000308287323786,0.000252376545806,45.189235713,356.737418587,356.844806175,-0.107387587714,-0.122185060584,0.0147974728703,356.758495,357.101628,0.222040939695,0.000354929032327,0.00105594201839,-0.589705899107,,,,,"",,,0,-0.00022427810485,-0.000168208578638,0.00151387720774,0,-7.87935667436e-05,0.000280404152112,-0.000163962458694,-0.00112468823581,-0.000301058558211,-0.00034254292286,4.14843646489e-05,0.000622486514424,10.5682686942,"test",357.20055,-0.0014013136318,0.999836037541,0.998598686368,231.8,263.7,0.413348502086,6042528,0.36556693212,356.946853143,356.570136857,0.344723994463,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:21:00.000+09:00",356.6037,356.78,356.6037,356.62,161,-0.00022427810485,-0.000280331912985,-0.000196248843534,43.0290516697,356.719354189,356.828153866,-0.108799676501,-0.119507983767,0.0107083072665,356.754995,357.080428,0.218773729717,0.000355019815354,0.00109752906113,-0.382746581307,,,,,"",,,0,8.41231563007e-05,0.000280410521003,0.00190679154282,1,-0.000269974768713,0.000494252873563,-0.000378396944379,-0.00128942379334,-0.000305085739725,-0.000335112959922,3.00272201966e-05,0.000613464555316,10.9580925707,"test",357.18155,-0.00157216967114,0.999621603056,0.998427830329,233.6,261.65,0.615325816931,6042367,0.299063634626,356.950769487,356.559220513,0.155228314419,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:22:00.000+09:00",356.67,356.76,356.52,356.65,295,8.41231563007e-05,2.80394795873e-05,0,44.1080504824,356.708684314,356.814957283,-0.106272969123,-0.116860980839,0.0105880117154,356.754995,357.058976,0.22028989188,0.000354766368343,0.00109752906113,0.137021601492,,,,,"",,,0,8.41160801908e-05,0.000420580400953,0.001766437684,1,0.000140205260502,0.000672985250407,-0.000294305620024,-0.00114540181732,-0.000297975519762,-0.000327662921179,2.9687401417e-05,0.000617664073685,11.5637397697,"test",357.160591667,-0.00142958567821,0.99970569438,0.998570414322,215,259.05,1.13877629801,6042662,0.425979540629,356.950769487,356.559220513,0.23184708228,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:23:00.000+09:00",356.7831,356.7831,356.67,356.68,76,8.41160801908e-05,-0.000353133075116,-0.000112132765194,45.2252547042,356.704271343,356.804960447,-0.10068910472,-0.113626605615,0.0129375008944,356.752995,357.038776,0.21406204246,0.000352499785097,0.00110983571908,-0.626141902333,,,,,"",,,0,5.60726701806e-05,0.000785017382528,0.00134574408433,1,0.000373195009113,0.000317117622319,-0.000204609354436,-0.00100486564518,-0.000282295347988,-0.000318567359019,3.62720110307e-05,0.000600151515252,10.2076092508,"test",357.144758333,-0.00130131640599,0.999795390646,0.998698683594,196.4,224,0.339285714286,6042738,0.336160714286,356.950963608,356.555026392,0.315639962818,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:24:00.000+09:00",356.75,356.79,356.69,356.7,178,5.60726701806e-05,0.000201610585369,-0.000336304018833,46.0001961993,356.703614213,356.797185599,-0.0935713864025,-0.109615561772,0.01604417537,356.746995,357.018376,0.206629039427,0.000346747644011,0.00110303353883,-0.133979514502,,,,,"",,,0,-0.000168208578638,0.00117746005046,0.00154191197084,1,0.000196254345632,0.000280363350903,-0.000131732013608,-0.000891763621713,-0.000262325165132,-0.000307304630705,4.49794655732e-05,0.000579279617121,11.0586943924,"test",357.126758333,-0.00119497719892,0.999868267986,0.998805022801,163.8,208.65,0.85310328301,6042916,0.287323268632,356.94374695,356.55024305,0.380572975371,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:25:00.000+09:00",356.69,356.69,356.62,356.64,268,-0.000168208578638,-0.000168208578638,-0.000588482555696,43.9895130331,356.693827411,356.785542222,-0.0917148106672,-0.106035411551,0.0143206008842,356.736495,356.999776,0.197584108039,0.000347438202648,0.00109916359769,0.271475603791,,,,,"",,,0,0.000224315836698,0.00115887169134,0.00140197397936,1,-2.80347631062e-05,0.000196243341744,-0.0002704937716,-0.00100777654269,-0.000257163556155,-0.000297317775772,4.01542196169e-05,0.000554015556414,11.4677243126,"test",357.109091667,-0.00131358085698,0.999729506228,0.998686419143,195.6,206.15,1.30002425418,6042648,0.14867814698,356.932550885,356.540439115,0.253909452451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:26:00.000+09:00",356.7896,356.8,356.6,356.72,247,0.000224315836698,0.000280410521003,-0.000464574382057,47.2973194305,356.697853963,356.780687242,-0.0828332791292,-0.101394985067,0.0185617059377,356.728205,356.986976,0.197756671751,0.0003507872781,0.00103011936623,0.84349417839,,,,,"",,,0,0.000224265530388,0.00103722807804,0.00117739403454,1,0.000419470614625,0.000560789591745,-2.30007044157e-05,-0.000747859216018,-0.000232208115971,-0.000284242501309,5.20343853379e-05,0.000554375060975,11.3863508464,"test",357.092758333,-0.0010438697639,0.999976999296,0.998956130236,212.8,163.3,1.51255358236,6042895,-0.0747091243111,356.911941316,356.544468684,0.477671806618,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:27:00.000+09:00",356.75,356.8,356.75,356.8,228,0.000224265530388,0.000420580400953,0.000168189718002,50.4487656159,356.713568738,356.782117817,-0.0685490788742,-0.0948258038284,0.0262767249542,356.731205,356.975976,0.189345480912,0.000343054977912,0.00104476108447,0.639080884515,,,,,"",,,0,0.000448430493273,0.000392376681614,0.000840807174888,1,8.40995738953e-05,0.000140165956493,0.000192848281944,-0.000492963145509,-0.000192121857831,-0.000265767387411,7.364552958e-05,0.000530676796277,11.3065333221,"test",357.078258333,-0.00077926428406,1.00019284828,0.999220735716,199.4,164.25,1.38812785388,6043123,0.0587519025875,356.91755444,356.54485556,0.684586011875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:28:00.000+09:00",356.81,356.96,356.8,356.96,324,0.000448430493273,0.000785017382528,-8.40359673941e-05,56.1024568195,356.75148124,356.795294275,-0.0438130350407,-0.0846232500709,0.0408102150302,356.729705,356.966976,0.187249375132,0.000321310322616,0.000999647157642,1.43208789491,,,,,"",,,0,0.000448229493501,0.000111216943075,0.00123263110713,1,2.80269058295e-05,0.000448430493273,0.000645572815418,-1.95424240027e-05,-0.000122739340656,-0.000237066478235,0.000114327137579,0.000524566828586,11.6583758928,"test",357.065273333,-0.000294829380496,1.00064557282,0.99970517062,249,172.8,1.875,6043447,0.105324074074,356.908006918,356.551403082,1.14580068125,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:29:00.000+09:00",356.92,357.12,356.92,357.12,676,0.000448229493501,0.00117746005046,0.00103714085494,60.906105393,356.808176434,356.819346551,-0.0111701171078,-0.0699326234783,0.0587625063704,356.748205,356.959532,0.188160134051,0.000296670563353,0.00138242714183,3.18017969737,,,,,"",,,0,-0.000186771953405,-0.000415546594982,-0.000336021505376,0,-0.000112057373375,0.000560286866876,0.00104217763338,0.00044954115415,-3.1278329715e-05,-0.000195823878467,0.000164545548752,0.000526882095798,12.3942690781,"test",357.058356667,0.000172642180703,1.00104217763,1.00017264218,348.6,204.35,3.30804991436,6044123,0.265475899193,356.994794201,356.501615799,1.25387526897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:30:00.000+09:00",357,357.09,357,357.0533,119,-0.000186771953405,0.00115887169134,0.000625788190455,58.0540743244,356.845887752,356.836676436,0.00921131565548,-0.0541038356515,0.063315151307,356.75937,356.949198,0.183291553048,0.000298250100472,0.00156151659108,-0.621126349583,,,,,"",,,0,0.000102785774561,0.000214813866725,0.000130792797602,1,-0.000336021505376,0.000252016129032,0.000823888661985,0.000291643742536,2.57981529802e-05,-0.00015152873717,0.000177326890151,0.000513345074944,10.6570320985,"test",357.050411667,8.08942725961e-06,1.00082388866,1.00000808943,318.8,208.7,0.570196454241,6044004,0.223766171538,357.037912838,356.480827162,1.02762081856,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:31:00.000+09:00",357.105,357.15,357.03,357.09,19,0.000102785774561,0.00103722807804,0.000672551492223,59.186531634,356.883443482,356.855441144,0.0280023377276,-0.0376826009757,0.0656849387033,356.77137,356.941398,0.17877072783,0.000298617534035,0.00174800014971,-1.24778657646,,,,,"",,,0,-0.000420062169201,0.000252037301521,-0.000252037301521,1,0.000144796309123,0.000336084276493,0.000893092963149,0.000416320440365,7.84181515236e-05,-0.000105526900713,0.000183945052237,0.000500632131479,8.82257420939,"test",357.040578333,0.000138420307566,1.00089309296,1.00013842031,273.2,204.45,0.0929322572756,6044023,0.207630227439,357.083188204,356.459551796,1.01092270404,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:32:00.000+09:00",357.0806,357.0806,356.94,356.94,325,-0.000420062169201,0.000392376681614,0.00056063239334,52.9001746413,356.892144485,356.861704763,0.0304397215422,-0.0240581364721,0.0544978580143,356.78137,356.926562,0.176715675842,0.0003059234667,0.00179312348514,0.729198097522,,,,,"",,,0,0.00016725500084,0.000504286434695,-8.40477391157e-05,1,-2.63238959365e-05,0.000393738273264,0.000444614022307,3.76492013505e-05,8.52796591645e-05,-6.74010659274e-05,0.000152680725092,0.000495085100695,11.661401503,"test",357.027535,-0.000245177168198,1.00044461402,0.999754822832,292.6,218.5,1.48741418764,6043698,0.129977116705,357.101246527,356.461493473,0.747955049383,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:33:00.000+09:00",356.94,357,356.88,356.9997,583,0.00016725500084,0.000111216943075,0.000727981162752,54.9510017207,356.908691487,356.871926633,0.0367648544847,-0.0118935382808,0.0486583927655,356.794355,356.917902,0.172664556139,0.00030732465403,0.00186619093341,2.10558836935,,,,,"",,,0,-7.8711550738e-05,0.000449019985171,0.000196918932985,1,0,0.000336190956463,0.000575527603289,0.00022917875383,0.000102982872212,-3.33152612754e-05,0.000136298133487,0.000483654625309,12.2459269325,"test",357.01603,-4.5740243092e-05,1.0005755276,0.999954259757,344.4,245.55,2.37426186113,6044281,0.234371818367,357.127278195,356.461431805,0.808396956059,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:34:00.000+09:00",356.9991,356.9991,356.9716,356.9716,62,-7.8711550738e-05,-0.000415546594982,0.00101399287737,53.7643565632,356.91836972,356.879309845,0.0390598748302,-0.00170285565857,0.0407627304887,356.812435,356.910334,0.162338516415,0.000294743071132,0.0018506971713,-1.10487864604,,,,,"",,,0,0.000443732778742,0.000387705912739,2.35312837211e-05,1,-1.68067368134e-06,7.70308770567e-05,0.000446074700284,0.000171656559544,0.00010942011866,-4.77028329023e-06,0.00011419040195,0.000454765915313,10.0048357938,"test",357.003556667,-8.95135806628e-05,1.0004460747,0.999910486419,221.6,242.35,0.255828347431,6044219,0.250670517846,357.142610882,356.482259118,0.741030627378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:35:00.000+09:00",356.99,357.1714,356.99,357.13,736,0.000443732778742,0.000214813866725,0.000896835851013,59.1230322153,356.950928225,356.897879486,0.0530487383507,0.00924746314329,0.0438012752074,356.828435,356.906134,0.165014336671,0.000285571664295,0.00200653862275,2.40041053244,,,,,"",,,0,0.000140005040181,0.000308011088399,-8.73631450733e-05,1,5.15447167224e-05,0.000508163674645,0.000845126033748,0.000627240550593,0.000148541814887,2.5893828979e-05,0.000122647985908,0.000462056776723,12.4793337844,"test",356.996223333,0.000374728520704,1.00084512603,1.00037472852,345,272.8,2.69794721408,6044955,0.33431085044,357.186430018,356.470439982,0.9211860286,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:36:00.000+09:00",357.045,357.1801,357.045,357.18,73,0.000140005040181,0.000252037301521,0.00128952679973,60.6724789388,356.986170036,356.918777302,0.0673927341192,0.0208765173385,0.0465162167807,356.851435,356.902334,0.162877598337,0.000277859250039,0.00215912423494,-0.998312228281,,,,,"",,,0,-0.000167982529817,0.000335965059634,-0.000723164790862,1,-0.000238008568308,0.00037829361857,0.000920733301801,0.000777988748037,0.00018868003281,5.8448169938e-05,0.000130231862872,0.00045600985032,10.168737649,"test",356.993223333,0.000523193871645,1.0009207333,1.00052319387,355.8,268.85,0.271526873721,6045028,0.381067509764,357.236678291,356.466191709,0.926438315544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:37:00.000+09:00",357.18,357.18,357,357.12,199,-0.000167982529817,0.000504286434695,0.00134589502019,57.8392195985,357.006759261,356.933682687,0.0730765742897,0.0313165287287,0.041760045561,356.875435,356.896934,0.164100627027,0.000275192861721,0.00218198988375,-0.310123719171,,,,,"",,,0,0.000112007168459,0.000448028673835,-0.000560035842294,1,0,0.000503947589451,0.000685295136663,0.00062501517595,0.000204627504171,8.76918927215e-05,0.00011693561145,0.000459511164391,11.1713907556,"test",356.98939,0.00036586521521,1.00068529514,1.00036586522,330.6,259.4,0.767154973015,6044829,0.431380107941,357.264784294,356.486085706,0.814068888113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:38:00.000+09:00",357.19,357.19,357.1,357.16,182,0.000112007168459,0.000449019985171,0.00099213578247,59.2068698354,357.03033476,356.950446932,0.079887827138,0.0410307884106,0.0388570387274,356.893135,356.891934,0.158807725097,0.000259984581461,0.002280257163,-0.401327266597,,,,,"",,,0,-0.000139993280323,0,-0.000447978497032,0,0.000196012544803,0.000252016129032,0.000747744839642,0.00075111252024,0.000223675179578,0.000114880693276,0.000108794486301,0.000444640287538,11.0822059315,"test",356.985223333,0.000489590759625,1.00074774484,1.00048959076,250.4,260.05,0.699865410498,6045011,0.432801384349,357.300039064,356.486230936,0.827921276501,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:39:00.000+09:00",357.11,357.11,357.11,357.11,2,-0.000139993280323,0.000387705912739,0.00135126760903,56.7296136243,357.04259095,356.962265678,0.0803252722226,0.048889685173,0.0314355870497,356.91723,356.88549,0.151035744733,0.000232468357997,0.00223163061409,-1.19749028057,,,,,"",,,0,0.000364033491081,0.000392036067318,-0.000308028338607,1,-0.000139993280323,0,0.000540097209653,0.000629081333623,0.000224931455917,0.000136903713626,8.80277422914e-05,0.00042293899564,6.57259018767,"test",356.978853333,0.000367379371193,1.00054009721,1.00036737937,238.4,243.1,0.0082270670506,6045009,0.532702591526,357.315483709,356.518976291,0.742019089648,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:40:00.000+09:00",357.0996,357.24,357.0981,357.24,71,0.000364033491081,0.000308011088399,0.00151387720774,61.2673014214,357.072961573,356.982838591,0.0901229825058,0.0571363446395,0.0329866378663,356.94423,356.88469,0.150383191538,0.000239733483314,0.00229035444596,-0.839380917179,,,,,"",,,0,0.000167954316426,-0.00027992386071,-0.000671817265704,0,-2.91226792865e-05,0.000397356556803,0.000828616840227,0.000995587678474,0.000252275732017,0.000159938261784,9.23374702337e-05,0.000420958435611,10.141127127,"test",356.973353333,0.000746965184311,1.00082861684,1.00074696518,105.4,241.2,0.294361525705,6045080,0.529021558872,357.352994402,356.535465598,0.861785417837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:41:00.000+09:00",357.24,357.3,357.24,357.3,55,0.000167954316426,0.000335965059634,0.00190679154282,63.1861792034,357.107890562,357.006332029,0.101558533497,0.066020782411,0.0355377510858,356.97823,356.87769,0.143927249285,0.000230249807241,0.00228784239155,-0.877505350644,,,,,"",,,0,-5.59753708369e-05,-0.000447802966695,-0.000839630562553,0,0,0.000167954316426,0.000901371492598,0.00118334659698,0.000284238828706,0.00018477688892,9.94619397868e-05,0.000402819057613,9.88595983567,"test",356.970353333,0.000923456706106,1.00090137149,1.00092345671,101.8,235.9,0.233149639678,6045135,0.586689275117,357.386584964,356.569875036,0.8939832114,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:42:00.000+09:00",357.27,357.28,357.27,357.28,154,-5.59753708369e-05,0.000448028673835,0.001766437684,62.0821021073,357.134368937,357.02660373,0.107765206968,0.0743696673225,0.033395539646,357.00973,356.87669,0.135789588622,0.000232601780045,0.0022369862604,-0.362607186448,,,,,"",,,0,-0.000335871025526,-0.000503806538289,-0.000503806538289,0,-8.39630562554e-05,2.79876854184e-05,0.000757038190528,0.00113011023499,0.000301626754838,0.00020815513693,9.34716179074e-05,0.000380064903218,10.9154905652,"test",356.963656667,0.000886205997236,1.00075703819,1.000886206,92.8,228.85,0.672929866725,6044981,0.50666375355,357.40904293,356.61041707,0.838418793146,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:43:00.000+09:00",357.25,357.4,357.16,357.16,53,-0.000335871025526,0,0.00134574408433,55.7838280653,357.138312178,357.036484935,0.10182724223,0.079861182304,0.0219660599261,357.03373,356.87749,0.143233189435,0.000250313282074,0.00209535957807,-0.842609412872,,,,,"",,,0,0.000251987904581,0.000671967745548,-0.000587971777355,1,-8.39677563814e-05,0.000671742051052,0.000353664064177,0.000791616192997,0.00028510259332,0.000223600577624,6.15020156963e-05,0.0004010336808,9.84852860046,"test",356.959111667,0.000562776874907,1.00035366406,1.00056277687,67,227.7,0.232762406675,6044928,0.480895915679,357.407787023,356.659672977,0.668784426252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:44:00.000+09:00",357.25,357.25,357.25,357.25,53,0.000251987904581,0.000392036067318,0.00154191197084,59.1325467163,357.15549492,357.052300866,0.103194053421,0.0845277565274,0.0186662968937,357.06123,356.88529,0.139430818761,0.000253496429113,0.0019721999939,-0.79987840267,,,,,"",,,0,-0.000307907627712,-0.000699790062981,-0.000839748075577,0,0.000251987904581,0,0.000528676832262,0.00102192500005,0.000288856692571,0.000236606736256,5.22499563153e-05,0.000390289205768,9.84878054331,"test",356.957445,0.00081957948797,1.00052867683,1.00081957949,77.2,221.45,0.23933167758,6044981,0.466245202077,357.413328078,356.709131922,0.768064513689,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:45:00.000+09:00",357.14,357.14,357.14,357.14,2,-0.000307907627712,-0.00027992386071,0.00140197397936,53.7722302646,357.153111086,357.058797098,0.0943139875061,0.0864850027232,0.00782898478294,357.08623,356.88569,0.137328617421,0.000261942699968,0.00165417899154,-0.956278205895,,,,,"",,,0,0,-0.000112000896007,-0.000392003136025,0,-0.000307907627712,0,0.000150579875343,0.000712581106852,0.000264081277667,0.000242159944904,2.19213327629e-05,0.000384523204963,6.57267407443,"test",356.954111667,0.000520762549745,1.00015057988,1.00052076255,63.4,208.15,0.00960845544079,6044979,0.559932740812,357.38157227,356.79088773,0.591029976872,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:46:00.000+09:00",357.14,357.17,357.14,357.14,134,0,-0.000447802966695,0.00117739403454,53.7722302646,357.151093996,357.064812128,0.0862818676296,0.0864443757045,-0.00016250807483,357.10723,356.89169,0.129662287605,0.000259893155998,0.00136286366629,-0.317183171046,,,,,"",,,0,-0.000112000896007,-0.000392003136025,-0.000364002912023,0,0,8.40006720055e-05,9.17651541248e-05,0.000695757303848,0.000241591162092,0.000242046188342,-4.55026249734e-07,0.000363057309752,10.7759885572,"test",356.950278333,0.000531507266369,1.00009176515,1.00053150727,79.2,202.5,0.661728395062,6044979,0.514567901235,357.350574234,356.863885766,0.567332600021,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:47:00.000+09:00",357.14,357.14,357.1,357.1,70,-0.000112000896007,-0.000503806538289,0.000840807174888,51.7922305217,357.143233381,357.067418637,0.0758147438787,0.0843184493393,-0.00850370546059,357.12223,356.89369,0.12325783849,0.000259526189722,0.00111232090527,-0.572167109523,,,,,"",,,0,0.000840100812097,-0.000532063847662,-0.000588070568468,0,0,0.000112000896007,-6.2247595172e-05,0.000578071301849,0.000212306759672,0.000236119992549,-2.38132328776e-05,0.000345163367377,10.1265511007,"test",356.945445,0.0004329933388,0.999937752405,1.00043299334,62.4,194.6,0.359712230216,6044909,0.458890030832,357.320847261,356.923612739,0.444038096491,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:48:00.000+09:00",357.04,357.4,357.04,357.4,182,0.000840100812097,0.000671967745548,0.00123263110713,62.8430226301,357.182735938,357.092054294,0.0906816441437,0.0855910883002,0.00509055584349,357.14423,356.90589,0.140167992884,0.000300926975609,0.00122280164133,-0.025493731267,,,,,"",,,0,-0.00111919418019,-0.000923335198657,-0.00213122551763,0,-0.000168020162419,0.00100812097452,0.000716153247107,0.00138442657811,0.000253725920939,0.000239482619754,1.42433011849e-05,0.000392188004711,11.0828776632,"test",356.945278333,0.00127392542854,1.00071615325,1.00127392543,88.2,187.5,0.970666666667,6045091,0.4384,357.362588275,356.925871725,1.08566591907,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:49:00.000+09:00",357.1,357.1,356.99,357,285,-0.00111919418019,-0.000699790062981,-0.000336021505376,47.2804499641,357.154622717,357.085235457,0.0693872595177,0.0823503225437,-0.012963063026,357.13823,356.90869,0.159441707678,0.000382963469483,0.00127183770904,0.628312532196,,,,,"",,,0,0.000280112044818,-5.60224089635e-05,-0.000924369747899,0,-0.000839395635143,0.000307778399552,-0.000387049014607,0.00025583574331,0.000194362071478,0.000230673172391,-3.63111009132e-05,0.000446615427669,11.5302347905,"test",356.938075,0.000173489477131,0.999612950985,1.00017348948,134.6,167.95,1.69693361119,6044806,0.203334325692,357.365340934,356.911119066,0.195677355801,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:50:00.000+09:00",357.02,357.1,356.87,357.1,282,0.000280112044818,-0.000112000896007,0.000130792797602,50.5757083395,357.146219222,357.086329127,0.0598900948162,0.0778582769982,-0.017968182182,357.140565,356.91849,0.164481585701,0.000386103785711,0.00125729541007,0.564696888233,,,,,"",,,0,-0.000280033604033,-3.36040324855e-06,-0.00140016802016,0,5.60224089636e-05,0.000644257703081,-0.000113582728974,0.000508547483769,0.000167712390972,0.000218029339116,-5.03169481434e-05,0.000460603712408,11.5199328558,"test",356.935075,0.000462058821202,0.999886417271,1.00046205882,190.6,176.1,1.60136286201,6045088,0.307779670642,357.365080597,356.916049403,0.409661064485,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:51:00.000+09:00",356.96,357.0712,356.93,357,656,-0.000280033604033,-0.000392003136025,-0.000252037301521,47.3859894215,357.123723957,357.079934377,0.0437895800806,0.0710445376147,-0.0272549575341,357.136065,356.92469,0.164875758151,0.000390327606447,0.00129853166874,2.12549333682,,,,,"",,,0,-0.000252100840336,-0.000219327731092,-0.0015406162465,0,-0.000392047045646,0.000395407448894,-0.000380989245654,0.000210996891249,0.000122659888181,0.000199004307044,-7.63444188629e-05,0.000461836857565,12.3639008407,"test",356.924241667,0.000212253258506,0.999619010754,1.00021225326,295,207.95,3.15460447223,6044432,0.0983409473431,357.367941245,356.904188755,0.20659995838,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:52:00.000+09:00",356.92,356.92,356.91,356.91,54,-0.000252100840336,-0.000532063847662,-8.40477391157e-05,44.6562577491,357.090843348,357.067346645,0.0234967029507,0.0615349706819,-0.0380382677312,357.134565,356.92989,0.159527489711,0.000383210975136,0.00132866401892,-0.663681510414,,,,,"",,,0,0.000448292286571,2.80182679107e-05,-0.00128884032389,1,-0.000224089635854,2.80112044818e-05,-0.000628796599399,-5.57252293999e-05,6.5833691829e-05,0.000172410329444,-0.000106576637615,0.000446968394585,9.86651958006,"test",356.917241667,-2.0289484007e-05,0.999371203401,0.999979710516,291.8,194.4,0.277777777778,6044378,0.174897119342,357.371820923,356.897309077,0.0267452189218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:53:00.000+09:00",356.91,357.07,356.91,357.07,94,0.000448292286571,-0.000923335198657,0.000196918932985,50.1537503158,357.087636679,357.06754319,0.0200934892113,0.0532466743878,-0.0331531851764,357.13808,356.93689,0.159561240446,0.000394231945832,0.0012945377931,-0.394270525264,,,,,"",,,0,-0.000252051418489,-0.000196039992158,-0.00182037135576,0,0,0.000448292286571,-0.000190626549821,0.000372923067717,5.62732495346e-05,0.000149121108992,-9.28478594574e-05,0.000446862633227,10.4212564161,"test",356.916408333,0.000430329519968,0.99980937345,1.00043032952,274.2,169.95,0.553103854075,6044472,0.0561929979406,357.369244371,356.906915629,0.352745473452,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:54:00.000+09:00",356.95,357.0864,356.91,356.98,150,-0.000252051418489,-5.60224089635e-05,2.35312837211e-05,47.3071275534,357.07107719,357.061058509,0.010018680849,0.04460107568,-0.034582394831,357.1385,356.94009,0.160764008986,0.00039797290306,0.00128790614258,-0.127408655765,,,,,"",,,0,0.000332791753039,5.60255476496e-05,-0.00126533699367,1,-0.000336068557986,0.000494020780239,-0.000443805414426,0.000111811480745,2.80651040648e-05,0.000124939984537,-9.68748804722e-05,0.00045034458229,10.8883337269,"test",356.918408333,0.000172565116365,0.999556194586,1.00017256512,247.2,174.35,0.860338399771,6044322,0.0295382850588,357.368480434,356.908519566,0.155405468028,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:55:00.000+09:00",356.93,357.0988,356.93,357.0988,10,0.000332791753039,-3.36040324855e-06,-8.73631450733e-05,51.2411645788,357.075342238,357.063854175,0.0114880625498,0.037978473054,-0.0264904105042,357.13694,356.945066,0.161338008344,0.000392502448206,0.00129145028511,-0.888162802649,,,,,"",,,0,-0.000495941179304,-0.000276674130521,-0.0015368295833,0,-0.000140063869124,0.000472855622164,-0.000106793769359,0.000430693724731,3.21705436977e-05,0.000106352844238,-7.41823005403e-05,0.000451802157677,8.18087758253,"test",356.918055,0.000506404754447,0.999893206231,1.00050640475,192.8,138.05,0.0724375226367,6044332,-0.225642883013,357.367552301,356.906327699,0.41730709994,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:56:00.000+09:00",356.98,357.0235,356.9217,356.9217,32,-0.000495941179304,-0.000219327731092,-0.000723164790862,45.7567695505,357.05170497,357.053324236,-0.00161926589038,0.0300589252651,-0.0316781911555,357.124025,356.945784,0.162463864891,0.000405082721804,0.00138780768085,-0.715411382013,,,,,"",,,0,-4.76294940877e-06,0.000219375846299,-0.00146166512151,1,-0.000332681039533,0.000285075166873,-0.000566539873647,-6.74724316116e-05,-4.53675383252e-06,8.42171413649e-05,-8.87538951974e-05,0.000455180687783,9.34333988318,"test",356.919416667,6.39733571983e-06,0.999433460126,1.00000639734,68,136,0.235294117647,6044300,-0.267647058824,357.371834732,356.876215268,0.0917734989772,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:57:00.000+09:00",356.93,356.94,356.91,356.92,985,-4.76294940877e-06,2.80182679107e-05,-0.000560035842294,45.7061987435,357.031442667,357.043448367,-0.0120056996723,0.0216460002776,-0.0336516999499,357.114025,356.949384,0.153002160256,0.000403985982989,0.00147464981023,3.43916050157,,,,,"",,,0,0.000224139863275,0.000504314692368,-0.00148492659419,1,2.32544000547e-05,8.40520483904e-05,-0.000543313861728,-8.23197946743e-05,-3.36369485384e-05,6.06466442834e-05,-9.42835928218e-05,0.000428673541006,12.7701561526,"test",356.918083333,5.37004639511e-06,0.999456686138,1.00000537005,254.2,175.3,5.61893896178,6043315,-0.431831146606,357.377334065,356.850715935,0.13156414631,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T19:58:00.000+09:00",356.92,357,356.8309,357,734,0.000224139863275,-0.000196039992158,-0.000447978497032,48.5859318962,357.026605334,357.040229969,-0.0136246355452,0.0145918731131,-0.0282165086582,357.106025,356.949584,0.154152005952,0.000406658399352,0.00149497936545,2.0034650755,,,,,"",,,0,0,-0.000140056022409,-0.00182072829132,0,0,0.000473775635997,-0.000296900619361,0.000141241234785,-3.81642452246e-05,4.08735941542e-05,-7.90378393788e-05,0.000431798335999,12.4762486266,"test",356.921583333,0.000219702787191,0.999703099381,1.00021970279,382.2,202.9,3.61754558896,6044049,-0.23706259241,357.372958069,356.839091931,0.301401526855,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:00:00.000+09:00",356.9896,357,356.91,357,213,0,5.60255476496e-05,-0.000308028338607,48.5859318962,357.022512206,357.037249972,-0.0147377660946,0.00872594527153,-0.0234637113661,357.100525,356.954584,0.149569719812,0.000405776578269,0.00151712218311,-0.00172378562987,,,,,"",,,0,0,-0.000140056022409,-0.00140056022409,0,-2.91316526611e-05,0.000252100840336,-0.000281503366594,0.000127231872165,-4.1282257968e-05,2.44424237298e-05,-6.57246816978e-05,0.000418962800595,11.2390410982,"test",356.923916667,0.000213164009977,0.999718496633,1.00021316401,394.8,213.45,0.997891777934,6044049,-0.224877020379,357.371407564,356.829642436,0.314449113111,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:01:00.000+09:00",356.9,357.3,356.9,357,3595,0,-0.000276674130521,-0.000671817265704,48.5859318962,357.019048789,357.034490714,-0.0154419251735,0.00389237118251,-0.0193342963561,357.088525,356.957984,0.167457596969,0.000396408329406,0.00149167592321,4.11134327565,,,,,"",,,0,0,0,-0.00144481792717,0,-0.000280112044818,0.00112044817927,-0.000247907714201,0.000117705729759,-4.32546923629e-05,1.09030005112e-05,-5.41576928741e-05,0.000469068899072,14.0650358311,"test",356.930416667,0.000194949295673,0.999752092286,1.0001949493,1111.8,389.65,9.22622866675,6044049,-0.132298216348,357.354855178,356.822194822,0.333805915653,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:02:00.000+09:00",357.02,357.02,356.83,357,2684,0,0.000219375846299,-0.000839630562553,48.5859318962,357.016118206,357.031935847,-0.0158176404044,-4.96311348696e-05,-0.0157680092695,357.073525,356.960984,0.169067768614,0.000393821756665,0.00140200445061,2.34854428094,,,,,"",,,0,0.000280112044818,2.80112044817e-05,-0.00100840336134,1,5.60224089636e-05,0.000532212885154,-0.000205909973303,0.000109300460691,-4.43071159787e-05,-1.3902278675e-07,-4.4168093192e-05,0.000473579183792,13.7728003235,"test",356.935583333,0.000180471406255,0.999794090027,1.00018047141,1642.2,521.1,5.15064287085,6044049,-0.104202648244,357.323834336,356.823215664,0.353131726356,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:03:00.000+09:00",356.9892,357.1,356.93,357.1,1051,0.000280112044818,0.000504314692368,-0.000503806538289,52.7954697925,357.029023098,357.036977636,-0.00795453820177,-0.00163061254825,-0.00632392565352,357.064525,356.968184,0.16913435657,0.00039998570926,0.00130093959789,0.525047568158,,,,,"",,,0,-0.000420050406049,-0.000588070568468,-0.00142817138057,0,-3.02521008404e-05,0.000476190476191,9.93517908283e-05,0.000369265402095,-2.22753800106e-05,-4.56626308667e-06,-1.77091169239e-05,0.00047363303436,12.8355158899,"test",356.943083333,0.000439612571286,1.00009935179,1.00043961257,1655.4,565.95,1.85705451012,6045100,0.0105132962276,357.29678469,356.83226531,0.576369257258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:04:00.000+09:00",356.96,357.1,356.95,356.95,576,-0.000420050406049,-0.000140056022409,-0.000587971777355,46.6283994032,357.016865698,357.030534848,-0.0136691500008,-0.00403832003876,-0.00963082996204,357.054025,356.972384,0.167767616815,0.000403659601892,0.00130530086932,-0.0175706123115,,,,,"",,,0,0,-0.000873231545034,-0.000782742681048,0,-0.000392047045646,0.000420050406049,-0.000291342465612,-6.27051307138e-05,-3.82942989236e-05,-1.13134053474e-05,-2.69808935762e-05,0.000470003128771,12.2337082404,"test",356.946916667,8.6380724682e-06,0.999708657534,1.00000863807,1623.8,592.1,0.972808647188,6044524,-0.0341158588076,357.287056465,356.820993535,0.276800527404,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:05:00.000+09:00",356.99,357,356.9,356.95,160,0,-0.000140056022409,-0.000839748075577,46.6283994032,357.006578668,357.024569304,-0.0179906361681,-0.00682878326463,-0.0111618529035,357.039025,356.979184,0.162927072757,0.000398583079988,0.0012258055889,-0.478900045397,,,,,"",,,0,0.000140075640846,-0.000784423588738,-0.000840453845076,0,0.000112060512677,0.000280151281692,-0.000249342491342,-8.17526660042e-05,-5.04009978096e-05,-1.91309238398e-05,-3.12700739697e-05,0.000456442282551,10.9527870405,"test",356.949083333,2.56806001064e-06,0.999750657509,1.00000256806,1613.2,597.45,0.267804837225,6044524,-0.0382458783162,357.257855216,356.820194784,0.296588877061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:06:00.000+09:00",356.9899,357.1,356.91,357,801,0.000140075640846,0,-0.000392003136025,48.9343968622,357.005566565,357.022749355,-0.0171827904455,-0.0088995847008,-0.00828320574467,357.032025,356.982984,0.164860853274,0.000395582621089,0.00120086512649,0.180982560302,,,,,"",,,0,2.80112044817e-05,-0.00112044817927,-0.00103641456583,0,0.000111780361395,0.000532287435215,-8.96978359294e-05,4.76661374986e-05,-4.81310656736e-05,-2.49288086857e-05,-2.32022569879e-05,0.00046179510721,12.5636002259,"test",356.951583333,0.00013563931056,0.999910302164,1.00013563931,1054.4,637.4,1.25666771258,6045325,0.0271415123941,357.246398654,356.817651346,0.425305653441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:07:00.000+09:00",357.0906,357.1,356.94,357.01,792,2.80112044817e-05,2.80112044817e-05,-0.000364002912023,49.4052320201,357.006248632,357.021804959,-0.0155563268116,-0.010230933123,-0.00532539368862,357.025525,356.988784,0.164513649469,0.00039569884172,0.00116905944063,0.135677268819,,,,,"",,,0,-0.000336125038514,-0.00156858351307,-0.00100837511554,0,0.000253781512605,0.000448179271709,-4.34842858925e-05,5.94304385766e-05,-4.35739245724e-05,-2.86572732499e-05,-1.49166513224e-05,0.000460809639699,12.5523287211,"test",356.953653333,0.000157854293241,0.999956515714,1.00015785429,676,670.3,1.1815604953,6046117,0.0848873638669,357.23421703,356.81683297,0.462804041966,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:08:00.000+09:00",356.99,357.0853,356.89,356.89,1053,-0.000336125038514,-0.000588070568468,-0.000588070568468,44.145184316,356.988364227,357.012041628,-0.0236774014367,-0.0129202267857,-0.010757174651,357.015025,356.993784,0.166712674507,0.000401332233306,0.00119725037962,0.374925582415,,,,,"",,,0,-0.000705259323601,-0.00123287287399,-0.000532376922861,0,-5.60208397523e-05,0.000547043500182,-0.00035019534542,-0.000290716546482,-6.6343695359e-05,-3.62022662044e-05,-3.01414291545e-05,0.000467126213978,12.8368287841,"test",356.956153333,-0.000185326216443,0.999649804655,0.999814673784,676.4,719.45,1.46361804156,6045064,0.0107721175898,357.228743187,356.801306813,0.207500326264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:09:00.000+09:00",356.85,356.89,356.56,356.6383,587,-0.000705259323601,-0.000873231545034,-0.00213122551763,35.5867913354,356.934508192,356.984357063,-0.0498488712832,-0.0203059556852,-0.029542915598,356.97694,356.99043,0.178376054899,0.000374360197014,0.00110097616281,-0.17317762047,,,,,"",,,0,8.88855739836e-05,-0.000612104757117,-0.000107391718725,0,-0.000112079352181,0.000924654655496,-0.000948632704398,-0.000986384985166,-0.000139774307143,-5.69371143963e-05,-8.28371927469e-05,0.000500159559136,12.2517516995,"test",356.950291667,-0.000874047938748,0.999051367296,0.999125952061,678.6,739.7,0.793564958767,6044477,-0.0415033121536,357.173451551,356.780428449,-0.361628740427,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:10:00.000+09:00",357,357,356.6,356.67,1485,8.88855739836e-05,-0.000784423588738,-0.000924369747899,37.2371275563,356.893814624,356.961071355,-0.067256730892,-0.0296961107266,-0.0375606201655,356.96044,356.991268,0.194206336692,0.000295195191596,0.00132899915965,0.770376716943,,,,,"",,,0,-0.000196259848039,-0.000397286006673,-0.000196259848039,0,0.00101419281104,0.00112158452976,-0.00081364758515,-0.000899932375937,-0.000188568511207,-8.32593454077e-05,-0.000105309165799,0.000544498658962,13.1799829238,"test",356.948958333,-0.000781507626849,0.999186352415,0.999218492373,943.6,799.7,1.85694635488,6045962,0.072277103914,357.197640062,356.723239938,-0.112225808602,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:11:00.000+09:00",356.64,356.9499,356.37,356.6,1359,-0.000196259848039,-0.00112044817927,-0.00140016802016,35.0986190194,356.848612374,356.934325329,-0.0857129544499,-0.0408994794712,-0.0448134749787,356.93544,356.989268,0.221755884071,0.000287010494391,0.00154320445896,0.568436178201,,,,,"",,,0,-0.000420639371845,-0.000140213123948,-2.80426247898e-05,0,-8.41113634453e-05,0.0016258726554,-0.000939777792869,-0.0010904193344,-0.000240361622125,-0.000114692875691,-0.000125668746435,0.000621861705191,13.0911211831,"test",356.945125,-0.000966885316055,0.999060222207,0.999033114684,1055.2,853.55,1.59217386211,6044603,-0.0284107550817,357.210852181,356.660027819,-0.108978147654,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:12:00.000+09:00",356.6,356.77,356.45,356.45,2424,-0.000420639371845,-0.00156858351307,-0.0015406162465,30.9913494683,356.787287394,356.898449378,-0.111161984822,-0.0549519805414,-0.0562100042807,356.90794,356.985868,0.228773320923,0.00029371261029,0.00193407280206,1.55857191666,,,,,"",,,0,0,-0.000140272127928,0.000292327114602,0,0,0.00089736399327,-0.00128307596631,-0.00150109023363,-0.000311858563114,-0.000154164624888,-0.000157693938226,0.000641810410782,13.6693694821,"test",356.938458333,-0.00136846652954,0.998716924034,0.99863153347,1381.6,941.95,2.5733849992,6042179,-0.11959233505,357.25308297,356.56279703,-0.16340624042,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:13:00.000+09:00",356.5487,356.55,356.4,356.45,858,0,-0.00123287287399,-0.00128884032389,30.9913494683,356.735397025,356.865230906,-0.129833880586,-0.0699283605503,-0.0599055200355,356.88494,356.981868,0.223146655143,0.000291329292932,0.00223424177514,-0.133600536803,,,,,"",,,0,-8.41632767569e-05,-0.000168326553514,0.000308598681442,0,0.00027689718053,0.000420816383785,-0.00121871211489,-0.00148990200253,-0.000364241494139,-0.000196179998738,-0.000168061495401,0.000626025123139,12.6308013468,"test",356.933625,-0.00135494379382,0.998781287885,0.998645056206,1342.6,982.15,0.873593646592,6042179,-0.11194827674,357.283623621,356.486256379,-0.0454701135985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:14:00.000+09:00",356.45,356.5,356.28,356.42,795,-8.41632767569e-05,-0.000612104757117,-0.00182037135576,30.1723719289,356.686874406,356.832250839,-0.145376432759,-0.085017974992,-0.0603584577667,356.85244,356.976668,0.222921894061,0.000266530983633,0.00245008297451,-0.244691775119,,,,,"",,,0,0.000303855002525,-0.000196397508557,0.000561135738735,0,0,0.000617197362884,-0.00121181741114,-0.00155939603313,-0.000407879559954,-0.000238533121014,-0.000169346438939,0.000625447208522,12.5544554545,"test",356.928291667,-0.00142407222552,0.998788182589,0.998575927774,1384.2,1017.2,0.781557215887,6041384,-0.151789225324,357.289599044,356.415280956,0.00539739929204,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:15:00.000+09:00",356.3,356.5283,356.3,356.5283,1547,0.000303855002525,-0.000397286006673,-0.00126533699367,36.6778476126,356.662478344,356.809735962,-0.147257618276,-0.0974659036488,-0.0497917146271,356.829855,356.973234,0.223306044486,0.000277070872847,0.00254901360411,0.515476735355,,,,,"",,,0,6.08647335991e-05,-7.93765880577e-05,-0.00033181096704,0,-0.000336681443241,0.000640536445766,-0.000845094646018,-0.00124640717461,-0.00041303206022,-0.000273374942883,-0.000139657117337,0.000626334696251,13.2204882832,"test",356.92693,-0.00111683923653,0.999154905354,0.998883160763,1396.6,1087.05,1.42311761189,6042931,-0.0639804976772,357.284637077,356.375072923,0.168462088764,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:16:00.000+09:00",356.529,356.57,356.49,356.55,444,6.08647335991e-05,-0.000140213123948,-0.0015368295833,37.9257460393,356.645173983,356.790496261,-0.145322277946,-0.107037178508,-0.0382850994375,356.802415,356.971434,0.213069898451,0.000263648873629,0.00253800387445,-0.763340578925,,,,,"",,,0,-0.000420698359276,-0.000184546346936,0.000346094516898,0,1.96337850311e-06,0.000224386114651,-0.000707436355216,-0.00118058186135,-0.00040757895932,-0.000300202435866,-0.000107376523454,0.000597587711263,11.9723053617,"test",356.922596667,-0.00104391447935,0.999292563645,0.998956085521,1213.6,1108.75,0.400450958286,6043375,-0.0431567080045,357.255197956,356.349632044,0.221262696902,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:17:00.000+09:00",356.55,356.55,356.34,356.4,682,-0.000420698359276,-0.000140272127928,-0.00146166512151,33.0737229267,356.607454909,356.761570612,-0.154115703294,-0.116452883465,-0.0376628198289,356.77633,356.965034,0.21285061999,0.000258120873919,0.00269911322273,-0.545626153913,,,,,"",,,0,-2.80583613916e-05,0.000673400673401,0.000448933782267,1,0,0.000588977702987,-0.00105480652262,-0.00158288332521,-0.000432423409917,-0.000326747708938,-0.000105675700979,0.000597223961813,12.4010874676,"test",356.917263333,-0.0014492527722,0.998945193477,0.998550747228,865.2,1141.25,0.597590361446,6042693,-0.0704052573932,357.257819855,356.294840145,0.109202565592,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:18:00.000+09:00",356.4,356.5,356.3,356.39,339,-2.80583613916e-05,-0.000168326553514,-0.00148492659419,32.7727035705,356.574000307,356.734046863,-0.160046555595,-0.125171617891,-0.0348749377041,356.74983,356.956834,0.211932718562,0.000257862302418,0.00282956340817,-0.896039579543,,,,,"",,,0,-0.000112236594742,0.000561182973708,0.000589242122394,1,0,0.000561167227834,-0.00100863397748,-0.00158796231367,-0.000449077010004,-0.000351220903761,-9.78561062435e-05,0.000594665166144,11.7020340212,"test",356.913096667,-0.00146561353885,0.998991366023,0.998534386461,761.4,1108.95,0.30569457595,6042354,-0.0433292754407,357.254553132,356.245106868,0.143537241621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:19:00.000+09:00",356.5,356.5,356.3,356.35,349,-0.000112236594742,-0.000196397508557,-0.00182072829132,31.5362821898,356.539538722,356.705598947,-0.166060225568,-0.133349339427,-0.0327108861415,356.71733,356.944634,0.211080381522,0.000248656181294,0.00291318831682,-0.849730335259,,,,,"",,,0,0.000420934474533,0.000899677283569,0.000701276834573,1,0.00030865063554,0.000561182973709,-0.00102975092351,-0.00166589981571,-0.000466003158603,-0.00037420889414,-9.17942644634e-05,0.000592340063202,11.7309933569,"test",356.905496667,-0.0015564250813,0.998970249076,0.998443574919,672.2,1089.7,0.320271634395,6042005,-0.093787280903,357.236922379,356.197737621,0.146520989541,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:20:00.000+09:00",356.36,356.5,356.331,356.5,687,0.000420934474533,-7.93765880577e-05,-0.00140056022409,40.5882415313,356.533455841,356.690369396,-0.156913554173,-0.138062182376,-0.0188513717969,356.69233,356.932234,0.208074639985,0.000272176921329,0.00286423348945,-0.499420343164,,,,,"",,,0,-4.43197755962e-05,0.000420757363254,-0.000140252454418,1,2.80622983022e-05,0.000474252841308,-0.000539204193149,-0.00121096936289,-0.000440150222084,-0.000387271198811,-5.28790232733e-05,0.0005836595792,12.4086726151,"test",356.903361667,-0.00113017054472,0.999460795807,0.998869829455,500.2,1113.4,0.617028920424,6042692,-0.0609394647027,357.203155059,356.181504941,0.311745727038,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:21:00.000+09:00",356.47,356.5,356.3901,356.4842,297,-4.43197755962e-05,-0.000184546346936,-0.00144481792717,39.9884950798,356.52587802,356.675097588,-0.149219568844,-0.14029365967,-0.00892590917457,356.66654,356.920852,0.2010621657,0.000271777800736,0.00279257613822,-0.996809671554,,,,,"",,,0,0.000437046017748,0.000408994283618,-0.000291457517612,1,-8.41514726507e-05,0.000308274894811,-0.00051123382642,-0.0012233860744,-0.000418586767223,-0.00039354804412,-2.50387231035e-05,0.000564014241585,11.5700315029,"test",356.899765,-0.00116437454085,0.999488766174,0.998835625459,470.8,948.5,0.313125988403,6042395,-0.0871903004744,357.164549234,356.168530766,0.316931105504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:22:00.000+09:00",356.496,356.6484,356.4803,356.64,925,0.000437046017748,0.000673400673401,-0.00100840336134,48.1279595624,356.543435247,356.672497767,-0.129062519725,-0.138047431681,0.00898491195559,356.64854,356.911852,0.198707725293,0.000293417663269,0.0026577415675,0.124294927615,,,,,"",,,0,-0.000140197397936,2.80394795873e-05,-0.000532750112158,1,3.31010462735e-05,0.000471549650728,-2.39451421841e-05,-0.00076167826447,-0.000361884588731,-0.000387077814269,2.51932255372e-05,0.000557166120718,12.7065236384,"test",356.900098333,-0.000728770696752,0.999976054858,0.999271229303,519.4,860.55,1.07489396316,6043320,-0.0423566323863,357.122479825,356.174600175,0.490990417399,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:23:00.000+09:00",356.6332,356.66,356.5202,356.59,1432,-0.000140197397936,0.000561182973708,-0.00142817138057,45.9729418476,356.550599055,356.666386821,-0.115787765917,-0.133595498528,0.017807732611,356.62304,356.904852,0.194500030629,0.000283889924375,0.00239213030726,1.03835459641,,,,,"",,,0,0.000226029894276,0.000308477523206,-0.00050478140161,1,-1.90668461193e-05,0.00039199192463,-9.26468463733e-05,-0.000882173493119,-0.00032470839316,-0.000374647349976,4.9938956816e-05,0.000545444433745,13.1434159683,"test",356.899098333,-0.000866066445045,0.999907353154,0.999133933555,738,879.6,1.62801273306,6041888,-0.182582992269,357.049584391,356.196495609,0.461270150672,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:24:00.000+09:00",356.6973,356.701,356.4996,356.6706,576,0.000226029894276,0.000899677283569,-0.000782742681048,49.8696997222,356.569060739,356.666698909,-0.0976381694472,-0.126404032712,0.0287658632646,356.60907,356.89827,0.194992885584,0.000279099254963,0.00224497383696,-0.570681490713,,,,,"",,,0,-5.77563724063e-05,-0.000197941742325,-0.000898868591916,0,0.000300905802182,0.000564794301579,0.000172541881787,-0.000637912870802,-0.000273748858042,-0.000354399921698,8.06510636554e-05,0.000546702995942,12.232925195,"test",356.898941667,-0.000639793622252,1.00017254188,0.999360206378,783.4,879.6,0.654843110505,6042464,-0.117098681219,357.009359016,356.208780984,0.57685696775,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:25:00.000+09:00",356.58,356.65,356.52,356.65,197,-5.77563724063e-05,0.000420757363254,-0.000840453845076,48.8989473214,356.581512933,356.665461952,-0.0839490192849,-0.117913030026,0.0339640107415,356.59407,356.891838,0.191821965185,0.000278978392627,0.00207154522108,-1.29251586379,,,,,"",,,0,-5.60773867937e-05,-0.000140193466984,-0.0008972381887,0,-0.000254015890292,0.000364481961788,0.000156845008668,-0.000677622669533,-0.00023538208127,-0.000330612729641,9.5230648371e-05,0.000537843726862,11.1599728702,"test",356.898108333,-0.000695179737691,1.00015684501,0.999304820262,685.4,881.45,0.223495376936,6042267,-0.128027681661,356.963420371,356.224719629,0.575714016316,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:26:00.000+09:00",356.6,356.9342,356.6,356.63,3471,-5.60773867937e-05,0.000408994283618,-0.00103641456583,47.9235794912,356.588972482,356.662835141,-0.0738626592514,-0.109102955871,0.03524029662,356.57557,356.881838,0.201991824815,0.000275835230266,0.00179443949128,3.17720227429,,,,,"",,,0,5.60805316434e-05,-0.000112161063287,-0.00112161063287,0,-0.000140193466984,0.000937053133324,0.000152646464254,-0.000705662135713,-0.000207112859971,-0.000305927588457,9.88147284862e-05,0.000566390446163,14.0288976535,"test",356.897941667,-0.000750751504521,1.00015264646,0.999249248495,1320.2,1014.95,3.41987290014,6038796,-0.32164146017,356.895496642,356.255643358,0.585066375877,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:27:00.000+09:00",356.98,356.98,356.65,356.65,322,5.60805316434e-05,2.80394795873e-05,-0.00100837511554,49.0187064042,356.598361331,356.66188439,-0.0635230591197,-0.0999869765211,0.0364639174014,356.55757,356.871238,0.212563837328,0.000276308788534,0.00142366491895,-0.851208092415,,,,,"",,,0,0.000140193466984,-0.000268610682742,-0.00126174120286,0,0.00098140930376,0.000925328772117,0.000259228825235,-0.000619937883591,-0.000178110357829,-0.000280350417836,0.000102240060007,0.000596001226211,11.6513151619,"test",356.896775,-0.000691446427332,1.00025922883,0.999308553573,1199.6,991.45,0.324776841999,6039118,-0.352967875334,356.811379252,356.303760748,0.682085560854,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:28:00.000+09:00",356.63,356.74,356.6,356.7,416,0.000140193466984,0.000308477523206,-0.000532376922861,51.7504580513,356.613998049,356.664707769,-0.0507097193114,-0.0901315250792,0.0394218057677,356.54807,356.862838,0.20738070609,0.000271134519911,0.00120324574465,-0.682767478447,,,,,"",,,0,-0.000280347631062,-0.000392486683487,-0.00162601626016,0,-5.60773867937e-05,0.000392541707556,0.000426113651379,-0.000456304166925,-0.000142163496808,-0.0002526815954,0.000110518098592,0.000581386896805,11.9075870917,"test",356.895108333,-0.000546682565207,1.00042611365,0.999453317435,996.4,959.6,0.433513964152,6039534,-0.288140892038,356.762577474,356.333562526,0.854136844675,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:29:00.000+09:00",356.7,356.7,356.52,356.6,683,-0.000280347631062,-0.000197941742325,-0.000107391718725,46.3958887918,356.611844503,356.6599146,-0.0480700973042,-0.0817192395242,0.03364914222,356.546155,356.851638,0.20542494137,0.000230765133959,0.00118873486733,-0.354319878691,,,,,"",,,0,0,5.60852495792e-05,-0.00084127874369,1,0,0.000504625735913,0.000151018316268,-0.000705161398194,-0.000134801170231,-0.000229162197207,9.43610269769e-05,0.000576065455327,12.4031136708,"test",356.889108333,-0.000810078891686,1.00015101832,0.999189921108,1017.8,964.4,0.708212360017,6038851,-0.291683948569,356.758074423,356.334235577,0.627041210297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:30:00.000+09:00",356.6,356.67,356.55,356.6,711,0,-0.000140193466984,-0.000196259848039,46.3958887918,356.610022272,356.655476482,-0.0454542100073,-0.0744662336208,0.0290120236135,356.542655,356.841438,0.199323159843,0.000229761331673,0.00115468637219,-0.272908941338,,,,,"",,,0,-2.80426247898e-05,-0.000532809871004,-0.00117779024117,0,0,0.000336511497476,0.000160836296011,-0.000676597430369,-0.000127465535635,-0.000208822864893,8.13573292582e-05,0.000558954458338,12.4432910793,"test",356.880441667,-0.000785814054021,1.0001608363,0.999214185946,1120.6,925.7,0.768067408448,6038851,-0.384087717403,356.748502472,356.336807528,0.639290027045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:31:00.000+09:00",356.6959,356.8,356.59,356.59,399,-2.80426247898e-05,-0.000112161063287,-2.80426247898e-05,45.8457418369,356.606941922,356.650626372,-0.0436844497604,-0.0683098768487,0.0246254270883,356.542155,356.828438,0.200085791283,0.000225826466143,0.00115181795052,-0.60741555706,,,,,"",,,0,-0.000100395412098,0.000233882049413,-0.00102526711349,1,0.000268928771733,0.000588895120583,0.000134191705887,-0.000668214678562,-0.00012250609877,-0.000191564196553,6.90580977827e-05,0.000561108812034,11.8655551077,"test",356.87272,-0.000792215218916,1.00013419171,0.999207784781,506.2,877.7,0.454597242794,6038452,-0.350404466219,356.747490827,356.336819173,0.616504266865,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:32:00.000+09:00",356.57,356.74,356.5542,356.5542,535,-0.000100395412098,-0.000268610682742,0.000292327114602,43.8414902643,356.59882778,356.643483678,-0.0446558974329,-0.0635790809656,0.0189231835327,356.547365,356.813522,0.19906537762,0.000206015476706,0.00112725293034,-0.351609888867,,,,,"",,,0,1.62668116097e-05,1.62668116097e-05,-0.00105229443378,1,-5.6086822401e-05,0.000521046580106,1.91699635754e-05,-0.00072677178417,-0.000125242943241,-0.000178315333168,5.30723899274e-05,0.000558303275126,12.1587582511,"test",356.86379,-0.000867529877436,1.00001916996,0.999132470123,548.8,783.25,0.683051388446,6037917,-0.272071496968,356.748324531,356.346405469,0.517005911504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:33:00.000+09:00",356.65,356.72,356.56,356.56,3462,1.62668116097e-05,-0.000392486683487,0.000308598681442,44.2665974408,356.592854276,356.637299702,-0.0444454259805,-0.0597523499686,0.015306923988,356.552865,356.799122,0.196689279219,0.0002059881992,0.00109918255919,2.78062394482,,,,,"",,,0,0.000168274624187,0.000112183082791,-0.00106377608257,1,0.000268682853827,0.000448739630609,2.00110578272e-05,-0.000670186626749,-0.000124650622562,-0.000167580070587,4.29294480256e-05,0.000551630242368,14.0261050745,"test",356.857456667,-0.000833544770075,1.00002001106,0.99916645523,1158,913.45,3.79002682139,6041379,-0.0437900268214,356.748823345,356.356906655,0.518205399695,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:34:00.000+09:00",356.56,356.66,356.52,356.62,69,0.000168274624187,5.60852495792e-05,0.000561135738735,48.6011493655,356.597030541,356.636018242,-0.0389877013272,-0.0555994202403,0.0166117189131,356.562865,356.788322,0.192640044989,0.000207228092,0.00105490735274,-0.864601524718,,,,,"",,,0,-0.000588862094106,-5.63625147216e-05,-0.00145813470921,0,0,0.000392640789769,0.000160238223349,-0.00047176992525,-0.000109325616419,-0.00015590662397,4.65810075517e-05,0.000540182953813,10.1108179321,"test",356.851128333,-0.000647688391551,1.00016023822,0.999352311608,1035.2,877.15,0.0786638545289,6041448,0.00364817876076,356.750935394,356.374794606,0.65189791116,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:35:00.000+09:00",356.56,356.6,356.4,356.41,258,-0.000588862094106,-0.000532809871004,-0.00033181096704,37.5837029555,356.568256612,356.61927615,-0.0510195386919,-0.0546834439306,0.00366390523867,356.55695,356.771522,0.19459432749,0.000237020219493,0.00111713450177,-0.595984011941,,,,,"",,,0,0.000739036502904,0.000112230296568,-0.000761201986476,1,-0.000168246312602,0.000560821042006,-0.0004121361258,-0.00101331518271,-0.000143148448955,-0.000153428478243,1.02800292884e-05,0.000545984477118,11.4290522135,"test",356.841768333,-0.00120997139811,0.999587863874,0.998790028602,944.6,812.7,0.31746031746,6041190,-0.107112095484,356.756111035,356.357788965,0.131077435039,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:36:00.000+09:00",356.48,356.7,354.11,356.6734,477,0.000739036502904,0.000233882049413,0.000346094516898,52.2156275109,356.584432518,356.623285324,-0.0388528068416,-0.0515173165128,0.0126645096712,356.56312,356.76219,0.365694732669,0.00028857531147,0.00115246707469,-0.36270152696,,,,,"",,,0,-0.000317937923041,-0.000821760187331,-0.00236462825655,0,0.000196403018995,0.00726691170281,0.000309286052915,-0.000248877270318,-0.000108931046839,-0.000144438347555,3.55073007161e-05,0.00102529297859,12.0443428857,"test",356.834158333,-0.000450512737021,1.00030928605,0.999549487263,960.2,814.35,0.585743230798,6041667,-0.104868913858,356.768583628,356.357656372,0.768368667277,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:37:00.000+09:00",356.61,356.61,354.11,356.56,1771,-0.000317937923041,1.62668116097e-05,0.000448933782267,47.0967327559,356.580673669,356.618597523,-0.0379238538894,-0.0487986239881,0.0108747700987,356.57112,356.75059,0.522673680335,0.000281559867645,0.00107364158649,0.947319618351,,,,,"",,,0,0.000112183082791,-0.000308503477676,-0.00171079201256,0,-0.000177753653623,0.00700921347092,-3.11859244237e-05,-0.000534238780096,-0.000106360371016,-0.000136859501874,3.04991308579e-05,0.00146587861884,13.35580375,"test",356.823825,-0.000739370472249,0.999968814076,0.999260629528,1207.4,868.8,2.03844383057,6039896,-0.160969152855,356.762534791,356.379705209,0.470953132949,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:38:00.000+09:00",356.582,356.6,356.52,356.6,870,0.000112183082791,0.000112183082791,0.000589242122394,48.9961074235,356.58364695,356.617219928,-0.0335729778854,-0.0457534947676,0.0121805168822,356.58162,356.74059,0.49105413174,0.000281959915953,0.000968305215638,-0.0268367161839,,,,,"",,,0,-2.80426248001e-07,-0.000532809871004,-0.00159842961301,0,6.1700695535e-05,0.000224366165582,5.15450011136e-05,-0.000394095889116,-9.41474421912e-05,-0.000128304808658,3.41573664672e-05,0.00137704467678,12.6451111404,"test",356.815158333,-0.000602996616899,1.000051545,0.999397003383,689,895.35,0.971687049757,6040766,-0.0886804043112,356.754259921,356.408980079,0.553232183697,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:39:00.000+09:00",356.5915,356.5999,356.5003,356.5999,12316,-2.80426248001e-07,-5.63625147216e-05,0.000701276834573,48.9913718516,356.58614742,356.615936971,-0.0297895510688,-0.0425607060278,0.012771154959,356.594115,356.724588,0.463100265187,0.000280196379105,0.000763211247768,4.07855099343,,,,,"",,,0,-0.000420359063477,-0.000700785390013,-0.00196270385942,0,-2.38362310713e-05,0.000279304542905,1.62229261691e-05,-0.000349535760064,-8.35377437537e-05,-0.000119351424462,3.58136807078e-05,0.00129865506184,15.2952691617,"test",356.805823333,-0.000577129967806,1.00001622293,0.999422870032,3138.4,1493.7,8.2452969137,6028450,-0.45373903729,356.73019332,356.45803668,0.521256141359,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:40:00.000+09:00",356.5845,356.6,354.11,356.45,988,-0.000420359063477,0.000112230296568,-0.000140252454418,42.3791236175,356.565201663,356.603645343,-0.0384436804738,-0.041737300917,0.00329362044323,356.591615,356.713588,0.607878817674,0.000282256244699,0.000810341432153,-0.196531706661,,,,,"",,,0,-0.000195539346332,-0.000336653107028,-0.00145209706831,0,-4.31856542865e-05,0.00698261553074,-0.000397134969088,-0.000738934565061,-0.000107851537309,-0.000117091600272,9.2400629632e-06,0.00170536910555,12.7718795148,"test",356.794823333,-0.000966447130908,0.999602865031,0.999033552869,3284.4,1508.75,0.654846727423,6027462,-0.504722452361,356.73609548,356.44713452,0.00991649528197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:41:00.000+09:00",356.4101,356.55,356.38,356.3803,1787,-0.000195539346332,-0.000821760187331,-0.000291457517612,39.6962809894,356.536755253,356.587101244,-0.050345990629,-0.0434590388594,-0.00688695176959,356.58642,356.699194,0.576601759268,0.000285165810763,0.000928239729845,0.0773100747499,,,,,"",,,0,0.000195577589446,-0.00042174048341,-0.00106936326166,0,-0.000111937158087,0.000476925234956,-0.000578036594888,-0.000894013794716,-0.000141270408687,-0.00012194568235,-1.93247263375e-05,0.00161793948562,13.3642935045,"test",356.780495,-0.00112168407637,0.999421963405,0.998878315924,3546.4,1583.25,1.12869098374,6025675,-0.528027790936,356.751918841,356.420921159,-0.122723393863,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:42:00.000+09:00",356.4199,356.55,356.41,356.45,891,0.000195577589446,-0.000308503477676,-0.000532750112158,43.5451171215,356.523408291,356.576945596,-0.0535373049599,-0.0454746920795,-0.00806261288042,356.57692,356.688194,0.547537347892,0.000270527049984,0.000974346121457,-0.261976256669,,,,,"",,,0,-0.000112217702342,-0.000701360639641,-0.00159910225838,0,0.000111117253114,0.000392838773636,-0.000355940031116,-0.000667793338851,-0.000150195833805,-0.000127576636497,-2.2619197308e-05,0.00153608457818,12.6685415537,"test",356.766328333,-0.000886654115625,0.999644059969,0.999113345884,3370.4,1581.55,0.563371376182,6026566,-0.529670260188,356.75063467,356.40320533,0.134688307084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:43:00.000+09:00",356.45,356.55,356.38,356.41,470,-0.000112217702342,-0.000532809871004,-0.00050478140161,41.8926418472,356.505960862,356.564579256,-0.0586183939092,-0.0481034324455,-0.0105149614637,356.56792,356.678194,0.520570394471,0.000270007870534,0.0010551988448,-0.401761245722,,,,,"",,,0,-0.000168345444853,-0.000813669650122,-0.00115036053983,0,0,0.000476925234956,-0.000442888973298,-0.000751921492571,-0.00016446899332,-0.000134966562233,-2.9502431087e-05,0.00146059424391,12.0288204179,"test",356.751828333,-0.000958168413404,0.999557111027,0.999041831587,3290.4,1533.45,0.306498418599,6026096,-0.514917343246,356.756045029,356.379794971,0.0802791336606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:44:00.000+09:00",356.41,356.55,356.35,356.35,982,-0.000168345444853,-0.000700785390013,-0.000898868591916,39.4728923957,356.481966883,356.548684496,-0.0667176129558,-0.0518262685475,-0.0148913444083,356.55189,356.663794,0.497672509152,0.000265299427499,0.00114616680755,-0.216481789482,,,,,"",,,0,-5.61245966045e-05,-0.000140311491511,-0.00101024273888,0,0,0.000561151482843,-0.000566228943563,-0.000879803347799,-0.000187224955678,-0.000145436420787,-4.17885348907e-05,0.00139658344086,12.76550756,"test",356.738328333,-0.0010885523155,0.999433771056,0.998911447685,1023.6,1553.75,0.632019308126,6025114,-0.558326629123,356.756223971,356.347556029,0.00598033389913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:45:00.000+09:00",356.31,356.33,356.2,356.33,776,-5.61245966045e-05,-0.000336653107028,-0.0008972381887,38.6710626087,356.458587363,356.532485644,-0.0738982818619,-0.0562406712104,-0.0176576106515,356.53589,356.650794,0.472838758498,0.000265295720499,0.00123728419612,-0.306821518132,,,,,"",,,0,-0.000280638733758,-0.000420958100637,-0.000926107821401,0,-0.000112249193209,0.000364809877929,-0.000577473420698,-0.000899462458508,-0.000207387202486,-0.000157833107542,-4.95540949443e-05,0.00132696870457,12.5300134044,"test",356.722995,-0.00110168115179,0.999422526579,0.998898318848,981.2,1582.7,0.490301383711,6024338,-0.566405509572,356.756458111,356.315321889,0.0332734205194,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:46:00.000+09:00",356.4419,356.49,356.22,356.23,622,-0.000280638733758,-0.00042174048341,-0.00112161063287,34.8582654963,356.423420076,356.5100793,-0.0866592243739,-0.0623243818431,-0.0243348425308,356.51589,356.633418,0.458350275748,0.00027023944309,0.00141911076057,-0.314703452467,,,,,"",,,0,-8.42152541898e-05,-1.57201807821e-05,-0.000313280745586,0,0.000314034743075,0.000757724581147,-0.000801899741411,-0.00113118395428,-0.000243267620284,-0.000174955455304,-6.83121649799e-05,0.00128666949934,12.3085211955,"test",356.707828333,-0.00133955101453,0.999198100259,0.998660448985,748.2,1440.25,0.431869467106,6023716,-0.523520222184,356.768857768,356.262922232,-0.0650719899317,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:47:00.000+09:00",356.5,356.5,356.1,356.2,2055,-8.42152541898e-05,-0.000701360639641,-0.00126174120286,33.7821693813,356.389047757,356.487110463,-0.098062706691,-0.0694720468127,-0.0285906598783,356.49339,356.618984,0.454182398909,0.000269055412553,0.00157013405145,0.203882732673,,,,,"",,,0,-0.000224592925323,-5.89556428973e-05,-0.000280460415497,0,0.000757937287707,0.00112287005586,-0.000822988611374,-0.00117487856451,-0.00027530237701,-0.000195036627773,-8.02657492373e-05,0.00127507692001,13.5035248639,"test",356.692161667,-0.00137979389389,0.999177011389,0.998620206106,981,1526.9,1.34586416923,6021661,-0.571648438012,356.773261205,356.213518795,-0.0241518140518,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:48:00.000+09:00",356.2,356.21,356.11,356.12,642,-0.000224592925323,-0.000813669650122,-0.00162601626016,31.0311329729,356.347655794,356.459917096,-0.112261301593,-0.0780298977686,-0.0342314038239,356.46439,356.602984,0.42888365613,0.000267013371751,0.00172303290929,-0.346580815608,,,,,"",,,0,0.000505447601932,0.00017044816354,0.000224643378636,1,0,0.000280741156653,-0.000966127359875,-0.00135440257561,-0.000315234475998,-0.000219111248368,-9.61232276308e-05,0.00120432341944,12.3398604303,"test",356.675828333,-0.00155835716687,0.99903387264,0.998441642833,1015.4,1538.2,0.417370953062,6021019,-0.601839812768,356.771489937,356.157290063,-0.060713236913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:49:00.000+09:00",356.12,356.3,356.12,356.3,325,0.000505447601932,-0.000140311491511,-0.00084127874369,42.3974051654,356.340324133,356.448071385,-0.107747251426,-0.0839733685001,-0.0237738829259,356.44939,356.588984,0.411106252121,0.000291525808851,0.00173064199436,-0.46098605318,,,,,"",,,0,-0.000336794835813,-0.000561324726354,-0.000280662363177,0,0,0.000505447601932,-0.000419105781048,-0.000810412023272,-0.000302405982111,-0.000235681640472,-6.67243416388e-05,0.00115382052237,11.6596068907,"test",356.657495,-0.00100234820524,0.999580894219,0.998997651795,884,1520.3,0.213773597316,6021344,-0.575774518187,356.757833142,356.140946858,0.257832190359,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:50:00.000+09:00",356.23,356.23,356.17,356.18,795,-0.000336794835813,-0.000420958100637,-0.00117779024117,37.9116915156,356.315658882,356.428214245,-0.112555363103,-0.0896897674206,-0.022865595682,356.42839,356.572584,0.391027234112,0.000298260676725,0.00180390806557,-0.281478355015,,,,,"",,,0,0.000124656072772,-0.000115952608232,0.000168454152395,0,-0.000196463654224,0.000168397417906,-0.000696886126271,-0.00110099322723,-0.000316006971483,-0.000251810229156,-6.4196742327e-05,0.00109783602143,12.5537818672,"test",356.643828333,-0.00130053654791,0.999303113874,0.998699463452,887.8,1524.5,0.521482453263,6020549,-0.600262381109,356.749872024,356.106907976,0.113679799113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:51:00.000+09:00",356.2756,356.278,356.2,356.2244,434,0.000124656072772,-1.57201807821e-05,-0.00102526711349,40.4233176393,356.301619054,356.413116894,-0.111497839623,-0.0940513818611,-0.017446457762,356.41011,356.557072,0.37009671739,0.000300895058043,0.00181931523383,-0.421567642385,,,,,"",,,0,-0.000127447754842,-0.00110716727995,-0.00036999149974,0,0.000268403616149,0.000218990398113,-0.000521057048578,-0.000933011924666,-0.000312998883915,-0.000264022851498,-4.89760324167e-05,0.00103894263669,11.9486118717,"test",356.629235,-0.00113517053643,0.999478942951,0.998864829464,850.2,1526.25,0.284357084357,6020983,-0.572285012285,356.734321171,356.085898829,0.213597160685,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:52:00.000+09:00",356.21,356.24,356.1,356.179,1187,-0.000127447754842,-5.89556428973e-05,-0.00105229443378,38.6994362999,356.282754584,356.395774902,-0.113020317357,-0.0978451689603,-0.0151751483968,356.39135,356.540652,0.353661237576,0.000301173648307,0.00186321434305,-0.143997589248,,,,,"",,,0,4.7728810515e-06,-0.000642935153392,-0.000221798590035,0,-4.0423957483e-05,0.000393010697751,-0.000595833765326,-0.00101433594731,-0.000317313253609,-0.000274707854647,-4.26053989618e-05,0.000992931187903,12.9546201734,"test",356.615551667,-0.00122415207252,0.999404166235,0.998775847927,676.6,1558.85,0.761458767681,6019796,-0.581229752702,356.723366738,356.059333262,0.180211905008,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:53:00.000+09:00",356.1001,356.24,356.1,356.1807,599,4.7728810515e-06,0.00017044816354,-0.00106377608257,38.8046740171,356.267053879,356.379843427,-0.112789548432,-0.100834044855,-0.0119555035776,356.372385,356.522266,0.338399720606,0.000301052639249,0.00187802395143,-0.32001800246,,,,,"",,,0,-0.000226570389693,-0.000423099847914,0.000250715437417,0,-0.000221517832326,0.000393060792467,-0.000537878376856,-0.0009580495598,-0.000316663840664,-0.000283098002937,-3.35658377267e-05,0.000950078767902,12.2707044715,"test",356.603396667,-0.00118534111177,0.999462121623,0.998814658888,668,1415.7,0.423112241294,6020395,-0.74111746839,356.707022937,356.037747063,0.213593441422,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:54:00.000+09:00",356.29,356.36,356.1,356.1,616,-0.000226570389693,-0.000561324726354,-0.00145813470921,35.673799814,356.241353282,356.359114285,-0.117761002427,-0.104219436369,-0.0135415660574,356.346385,356.505266,0.332799740563,0.000298821716952,0.00187708793942,-0.325562902255,,,,,"",,,0,0.000108677337826,-0.000561639988767,0.000477393990452,0,0.000306866711195,0.000729966559109,-0.000691419950843,-0.00113677423211,-0.0003306964404,-0.000292669015358,-3.80274250419e-05,0.000934568212758,12.2984631126,"test",356.58723,-0.00136636973792,0.999308580049,0.998633630262,726.2,1443.05,0.426873635702,6019779,-0.750805585392,356.680831751,356.011938249,0.131652872343,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:55:00.000+09:00",356.15,356.24,356.05,356.1387,642,0.000108677337826,-0.000115952608232,-0.000761201986476,38.2469327635,356.22556047,356.342787301,-0.117226831027,-0.106820915301,-0.0104059157261,356.33282,356.48904,0.322599759094,0.000276435470367,0.00193566646195,-0.323853634744,,,,,"",,,0,-0.000866797121459,-0.000579268695034,-0.000108665528346,0,0.000140409997192,0.000533557989329,-0.000544771598642,-0.000982751110666,-0.000329160608007,-0.000299941891461,-2.92187165454e-05,0.000905826182592,12.3399129391,"test",356.573208333,-0.00121856696796,0.999455228401,0.998781433032,695.6,1462.25,0.439049410156,6020421,-0.71017267909,356.677690744,355.987949256,0.218561224596,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:56:00.000+09:00",356.1473,356.1473,355.83,355.83,4248,-0.000866797121459,-0.00110716727995,-0.00236462825655,28.4654829253,356.164705013,356.304803056,-0.140098043394,-0.113476340919,-0.0266217024748,356.29065,356.46564,0.322221204873,0.000272249949238,0.00209424939583,1.00197309773,,,,,"",,,0,0.000337239693112,0.000475507967288,0.000393446308631,1,2.41478951881e-05,0.000890945016647,-0.0012929051043,-0.00178317326742,-0.000393721842999,-0.000318906053226,-7.48157897728e-05,0.000905548168714,14.2286573132,"test",356.552061667,-0.00202512267996,0.998707094896,0.99797487732,1458.4,1650.8,2.57329779501,6016173,-0.772171068573,356.663730739,355.917569261,-0.117359664459,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:57:00.000+09:00",355.8912,355.9894,355.83,355.95,403,0.000337239693112,-0.000642935153392,-0.00171079201256,35.383467201,356.131673472,356.278521348,-0.146847875951,-0.120150647926,-0.0266972280254,356.26015,356.44444,0.310591118811,0.00028536246762,0.0021315495654,-0.452566963661,,,,,"",,,0,0.000224750667229,-0.000196656833825,0.000309032167439,0,0.000171992243487,0.000447966725684,-0.000870571687572,-0.0013871446557,-0.000412551976264,-0.000337549228615,-7.50027476483e-05,0.00087256951485,11.8737338046,"test",356.535866667,-0.00164321943861,0.999129428312,0.998356780561,1301.6,1582.4,0.254676440849,6016576,-0.736855409505,356.639843084,355.880456916,0.091578023001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:58:00.000+09:00",355.95,356.16,355.88,356.03,1926,0.000224750667229,-0.000423099847914,-0.00159842961301,39.5786218225,356.1160314,356.260112359,-0.144080959852,-0.124936710311,-0.0191442495414,356.23165,356.42724,0.308406038896,0.000290275169025,0.00201187207448,0.111770978753,,,,,"",,,0,-0.000365137769289,-8.42625621436e-05,-0.000365137769289,0,0,0.0007866273353,-0.000566064244994,-0.00111450516521,-0.000404687694443,-0.000350916243887,-5.37714505557e-05,0.000866236100598,13.4382170477,"test",356.521033333,-0.00137729134448,0.999433935755,0.998622708656,1567,1635.2,1.17783757339,6018502,-0.680772994129,356.589996254,355.873303746,0.218638052502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T20:59:00.000+09:00",356.1,356.1015,355.89,355.9,1027,-0.000365137769289,-0.000561639988767,-0.00196270385942,35.5406128261,356.0827958,356.23343737,-0.150641570204,-0.13007768229,-0.0205638879144,356.196655,356.412474,0.301484178975,0.000296102135,0.00193195933472,-0.0500199797244,,,,,"",,,0,9.10368080922e-05,0.000252880022478,0.000189098061253,1,0.000196612645002,0.000594051063113,-0.000832840499302,-0.00143786774421,-0.000423269373993,-0.00036548941357,-5.77799604226e-05,0.000847103621733,12.8090497383,"test",356.5027,-0.00169059028164,0.999167159501,0.998309409718,1649.2,1070.75,0.959140789166,6017475,-0.512491244455,356.540733726,355.852576274,0.0689140633886,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:00:00.000+09:00",356,356.1,355.92,355.9324,713,9.10368080922e-05,-0.000579268695034,-0.00145209706831,37.2587049032,356.059657984,356.211138305,-0.151480321104,-0.134358210052,-0.0171221110515,356.170775,356.397722,0.294235309048,0.000289176405828,0.00191941273632,-0.391800230554,,,,,"",,,0,0.000187676086808,0.000189923704614,0.000529313993331,1,0.000280977802754,0.000505760044956,-0.000669271643638,-0.00130562562911,-0.00042558733373,-0.000377482381633,-4.81049520962e-05,0.000826660649741,12.444226186,"test",356.484906667,-0.0015498739395,0.999330728356,0.998450126061,1663.4,1057,0.674550614948,6018188,-0.438694418165,356.512594361,355.828955639,0.151314367685,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:01:00.000+09:00",356,356,355.83,355.9992,1708,0.000187676086808,0.000475507967288,-0.00106936326166,40.7642860587,356.050356756,356.195439172,-0.145082415728,-0.136503051188,-0.00857936454053,356.15172,356.385706,0.285361358402,0.000293066273728,0.00188348701194,0.748619039819,,,,,"",,,0,-0.000334832213106,0.000334832213106,0.000114606999117,1,0.000189923704614,0.000477618783792,-0.000428244457166,-0.00108451599908,-0.000407535791452,-0.000383436398699,-2.40993927529e-05,0.000801578650743,13.3180085026,"test",356.468226667,-0.00131576009187,0.999571755543,0.998684239908,1155.4,1053.05,1.62195527278,6019896,-0.274393428612,356.487123569,355.816316431,0.272632115618,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:02:00.000+09:00",355.94,356,355.88,355.88,812,-0.000334832213106,-0.000196656833825,-0.00159910225838,36.8117364712,356.024148024,356.172073307,-0.147925282847,-0.138787497519,-0.00913778532749,356.12322,356.374306,0.273549832802,0.00029332991347,0.00183033348293,-0.270730660045,,,,,"",,,0,0.000337192312015,0.000618466898955,0.000899179498707,1,-0.000166292508522,0.000337079409167,-0.000682965856593,-0.00138704163481,-0.000415660567739,-0.000389983976395,-2.5676591344e-05,0.000768657504781,12.574097396,"test",356.44956,-0.00159786983606,0.999317034143,0.998402130164,1237.2,1049.1,0.773996759127,6019084,-0.356591364026,356.449132127,355.797307873,0.126862611124,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:03:00.000+09:00",355.92,356.16,355.83,356,961,0.000337192312015,-8.42625621436e-05,-0.00115036053983,42.8222830999,356.020432944,356.159327136,-0.138894192609,-0.138808836537,-8.53560712627e-05,356.10272,356.365306,0.277581987601,0.000306898791396,0.00169541245156,-0.130076588348,,,,,"",,,0,-2.80898876405e-05,0.000561797752809,0.00112359550562,1,0.000112397437338,0.000927278858042,-0.000288456094915,-0.0010250885646,-0.000390152226429,-0.000389912462183,-2.3976424512e-07,0.000779724684274,12.7429080628,"test",356.431226667,-0.0012098453626,0.999711543905,0.998790154637,1044.2,1073.65,0.895077539235,6020045,-0.281795743492,356.404590493,355.800849507,0.329860813721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:04:00.000+09:00",356.1,356.13,355.92,355.99,1132,-2.80898876405e-05,0.000252880022478,-0.00101024273888,42.4598238599,356.015750952,356.146784385,-0.131033433104,-0.137253755851,0.00622032274643,356.08472,356.356706,0.272754702773,0.000305886636804,0.00159003001181,0.0587283112128,,,,,"",,,0,2.80906767043e-05,0.000589904210792,0.000814629624428,1,0.000280898876404,0.000589887640449,-0.000266004112729,-0.00102904195102,-0.00036808178068,-0.000385555088207,1.74733075267e-05,0.00076618641752,12.9066463808,"test",356.415226667,-0.00119306537671,0.999733995887,0.998806934623,1065.2,1081.15,1.04703325163,6018913,-0.286777967905,356.367812696,355.801627304,0.332704973646,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:05:00.000+09:00",356.13,356.13,356,356,892,2.80906767043e-05,0.000189923704614,-0.000926107821401,42.9795857211,356.013327729,356.135911468,-0.122583739098,-0.1343197525,0.0117360134019,356.06822,356.34614,0.263272224003,0.000306359363148,0.00146960628721,-0.225590894032,,,,,"",,,0,0.000332584269663,0.000674157303371,0.000674157303371,1,0.000393269473862,0.000365178797157,-0.000191592498763,-0.000971358915239,-0.000344336345782,-0.000377302675562,3.29663297806e-05,0.00073952871911,12.6684000125,"test",356.399393333,-0.00112063415596,0.999808407501,0.998879365844,1101,1086.95,0.82064492387,6019805,-0.208519251116,356.329860047,355.806579953,0.369630049605,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:06:00.000+09:00",356,356.13,356,356.1184,481,0.000332584269663,0.000334832213106,-0.000313280745586,48.8687785571,356.029492694,356.134614322,-0.105121628534,-0.128480127707,0.0233584991729,356.06264,356.337508,0.253752779432,0.00031200414725,0.0014165510152,-0.689576882865,,,,,"",,,0,-5.13874037399e-05,-7.24478151087e-05,0.000481862212118,0,0,0.000365168539326,0.00015660165863,-0.000614888960833,-0.000295187298758,-0.00036077924563,6.55919468719e-05,0.000712551722774,12.0511363679,"test",356.3847,-0.000747226241755,1.00015660166,0.999252773758,855.6,1079.9,0.445411612186,6020286,-0.158811001019,356.314830447,355.810449553,0.610551372276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:07:00.000+09:00",356.08,356.12,356.01,356.1001,145,-5.13874037399e-05,0.000618466898955,-0.000280460415497,48.0428579313,356.040355356,356.132057706,-0.0917023495618,-0.121124572078,0.0294222225162,356.057645,356.33151,0.243484723758,0.000311725177124,0.00137597894534,-0.974900964228,,,,,"",,,0,0.000280539095608,-2.80819915432e-07,0.000641392687056,0,-0.000107829306208,0.000308886033409,0.000119236310739,-0.000649423341764,-0.000257518460573,-0.000340141920988,8.26234604151e-05,0.00068375359557,10.8519649802,"test",356.369535,-0.000756055087593,1.00011923631,0.999243944912,722.2,984.4,0.147297846404,6020141,-0.07720438846,356.302608911,355.812681089,0.586655621543,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:08:00.000+09:00",356.12,356.2,356.05,356.2,1979,0.000280539095608,0.000561797752809,0.000224643378636,52.7386812219,356.064916071,356.137090468,-0.0721743976654,-0.111334537195,0.03916013953,356.061645,356.32771,0.23680724349,0.000314091845895,0.00141230177939,1.05015381659,,,,,"",,,0,0,0.000196518809658,8.42223469961e-05,1,5.58831631892e-05,0.000421229873286,0.000388570355563,-0.000358406030225,-0.000202623238814,-0.000312561867477,0.000109938628664,0.000664815394412,13.4658407351,"test",356.358035,-0.000443472531776,1.00038857036,0.999556527468,925.8,1051.25,1.88252080856,6022120,0.0523662306778,356.313078247,355.810211753,0.775132667276,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:09:00.000+09:00",356.06,356.2,356.06,356.2,304,0,0.000589904210792,-0.000280662363177,52.7386812219,356.085698214,356.141750434,-0.0560522199954,-0.100278073755,0.04422585376,356.056645,356.32471,0.229892440383,0.000292935642978,0.00132430392344,-0.843815433035,,,,,"",,,0,0.000112296462661,0.000196518809658,-0.00050673778776,1,-0.000393037619315,0.000393037619315,0.000402618521556,-0.000349989760744,-0.000157361650745,-0.000281521824131,0.000124160173386,0.000645402696191,11.5925293071,"test",356.35073,-0.000422982155811,1.00040261852,0.999577017844,760.2,1050.2,0.289468672634,6022120,0.036945343744,356.292408606,355.820881394,0.804022750692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:10:00.000+09:00",356.24,356.24,356.2161,356.24,361,0.000112296462661,0.000674157303371,0.000168454152395,54.6423059101,356.10943695,356.149028179,-0.0395912292853,-0.0881407048614,0.0485494755761,356.059645,356.31951,0.216328694641,0.000284419482458,0.00136701863102,-0.745338706817,,,,,"",,,0,-0.000413766000449,-0.000392993487536,-0.000898270828655,0,0.000112296462661,6.70971364403e-05,0.000506530303371,-0.000223142426302,-0.000111136394805,-0.000247419449982,0.000136283055177,0.000607255486867,11.7644903952,"test",356.343563333,-0.000290627764859,1.0005065303,0.999709372235,654,1028.5,0.350996596986,6022481,0.0939231891104,356.303015084,355.816274916,0.870536503219,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:11:00.000+09:00",356.2,356.24,356.04,356.0926,961,-0.000413766000449,-7.24478151087e-05,-0.00036999149974,47.1117519797,356.10684665,356.144848314,-0.0380016641503,-0.0781128967192,0.0401112325689,356.053055,356.311678,0.21516235931,0.000297335658334,0.00130341443108,-0.105999502346,,,,,"",,,0,2.07811114301e-05,-0.000344292467746,0.00193039675635,0,-0.000112283853582,0.000561419267909,0.000111064908571,-0.000614849339852,-0.000106718488815,-0.000219361190654,0.000112642701839,0.000604231481671,12.7431681406,"test",356.335106667,-0.000680557885344,1.00011106491,0.999319442115,750,1054.85,0.911030004266,6021520,0.0254538559985,356.285097345,355.821012655,0.585210740286,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:12:00.000+09:00",356.1,356.2,356.05,356.1,291,2.07811114301e-05,-2.80819915432e-07,-0.000221798590035,47.5029098349,356.105793319,356.141526217,-0.0357328975727,-0.0696368968899,0.0339039993172,356.049105,356.300878,0.210507905074,0.000296372435229,0.00126915941252,-0.798849008646,,,,,"",,,0,0.000477393990452,-0.000112327997754,0.00140409997192,0,2.07811114301e-05,0.000421238745203,0.000142943766142,-0.000563787552609,-0.000100345120957,-0.000195554329935,9.52092089784e-05,0.000591148287204,11.5485445076,"test",356.329273333,-0.000643431091666,1.00014294377,0.999356568908,779.2,1010.05,0.28810454928,6021811,0.0997475372506,356.275046536,355.823163464,0.612628693237,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:13:00.000+09:00",356.09,356.4999,356.07,356.27,1134,0.000477393990452,0.000196518809658,0.000250715437417,55.6228711596,356.131055885,356.151042793,-0.0199869078316,-0.0597068990782,0.0397199912467,356.05357,356.294478,0.226178768997,0.000314951453722,0.00134418931187,0.108550983935,,,,,"",,,0,0,-0.00103853818733,0.00174025317877,0,-2.80819994385e-05,0.00120724515586,0.000607857969238,-6.87015980081e-05,-5.61004514318e-05,-0.000167588904702,0.00011148845327,0.000634852131801,12.9091978298,"test",356.326273333,-0.000157926421779,1.00060785797,0.999842073578,610.2,1036.8,1.09375,6022945,0.122974537037,356.292871702,355.814268298,0.952211577543,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:14:00.000+09:00",356.11,356.28,356.11,356.27,168,0,0.000196518809658,0.000477393990452,55.6228711596,356.152431903,356.159854438,-0.00742253515318,-0.0492500262932,0.0418274911401,356.06207,356.286466,0.222165999783,0.000310184239076,0.00144208751272,-0.92894210448,,,,,"",,,0,-0.000477166194178,-0.000849636511634,0.00135767816544,0,-0.000449097594521,0.000477166194178,0.00058397121603,-4.6215620214e-05,-2.08340167659e-05,-0.000138237927115,0.000117403910349,0.000623588850543,10.9996695571,"test",356.323773333,-0.000150911438859,1.00058397122,0.999849088561,583,1014.4,0.165615141956,6022945,0.156052839117,356.318806332,355.805333668,0.904948528351,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:15:00.000+09:00",356.12,356.21,356.01,356.1,1983,-0.000477166194178,-0.000392993487536,-0.000108665528346,47.1625743662,356.144365456,356.155420776,-0.0110553196911,-0.0416110849728,0.0305557652817,356.060135,356.275466,0.22486842837,0.000327949636444,0.00143219773638,0.968981372356,,,,,"",,,0,-0.000365065992699,5.84105588317e-05,0.00199382196012,1,-0.000421028994863,0.000561371993151,0.000111961424718,-0.000492500934656,-3.10455481357e-05,-0.000116852246484,8.58066983479e-05,0.000631475507918,13.4675791349,"test",356.316635,-0.000607984524775,1.00011196142,0.999392015475,907.4,1081.45,1.83364926719,6020962,0.0250127144112,356.31510926,355.80516074,0.578174557796,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:16:00.000+09:00",356.08,356.1,355.92,355.97,787,-0.000365065992699,-0.000344292467746,0.000393446308631,41.912613643,356.117540002,356.141685904,-0.0241459022243,-0.0381180484231,0.0139721461988,356.067135,356.262266,0.221663540629,0.00027620344864,0.00132740404095,-0.208598566314,,,,,"",,,0,0.000252830294688,0.000196645784757,0.00241593392702,1,-5.61639988769e-05,0.00050547598989,-0.000272799678634,-0.000820367543499,-6.78312841652e-05,-0.000107082193508,3.9250909343e-05,0.000622702869986,12.5430782756,"test",356.306968333,-0.00094572479149,0.999727200321,0.999054275209,872.6,908.4,0.866358432409,6020175,0.220277410832,356.303457477,355.830812523,0.294486328038,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:17:00.000+09:00",356.06,356.2,355.9479,356.06,577,0.000252830294688,-0.000112327997754,0.000309032167439,46.3640329688,356.108687694,356.135635096,-0.0269474024743,-0.0358839192333,0.00893651675908,356.072635,356.250466,0.223837573441,0.000271931064484,0.00129301087969,-0.590836360383,,,,,"",,,0,-0.000449362467,0.000393192158625,0.003594899736,1,0.000252830294688,0.000708205747675,-3.54843331336e-05,-0.000534640704161,-7.56821953442e-05,-0.000100780540452,2.50983451078e-05,0.000628651276305,12.2329463899,"test",356.301301667,-0.000677240485898,0.999964515667,0.999322759514,929.8,917.1,0.629157125722,6020752,0.227674190383,356.302837896,355.842432104,0.472556817819,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:18:00.000+09:00",356.01,356.04,355.9,355.9,2427,-0.000449362467,-0.00103853818733,-0.000365137769289,40.4319940892,356.076581895,356.118180645,-0.0415987499354,-0.0370268853737,-0.00457186456162,356.066135,356.234466,0.219277746767,0.000285350790494,0.00135764204623,2.36612663907,,,,,"",,,0,0.000189098061253,0.00140488901377,0.0036527114358,1,-0.000140425770938,0.000393192158625,-0.000466584669727,-0.000938892869507,-0.000116883253541,-0.000104037328951,-1.28459245901e-05,0.000616121794793,13.669062156,"test",356.293135,-0.00110340324127,0.99953341533,0.998896596759,1188.4,942.15,2.57602292629,6018325,-0.00939340869288,356.307840178,355.824429822,0.156327180628,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:19:00.000+09:00",355.86,356,355.86,355.9673,442,0.000189098061253,-0.000849636511634,0.000189098061253,43.6952247793,356.059769295,356.107004301,-0.0472350050695,-0.0390685093129,-0.00816649575658,356.0695,356.221812,0.213615050569,0.000277107444352,0.00131499333946,-0.73985280193,,,,,"",,,0,0.000431219384477,0.000878451475739,0.00349105100384,1,-0.000112391121101,0.000393368923855,-0.000287022617776,-0.000714476181487,-0.000132694787048,-0.00010975308494,-2.29417021074e-05,0.000600097398186,11.9661551105,"test",356.286756667,-0.000896627956805,0.999712977382,0.999103372043,1243.2,912.9,0.48417132216,6018767,0.0707635009311,356.30361451,355.83538549,0.281730744056,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:20:00.000+09:00",355.86,356.2,355.86,356.1208,307,0.000431219384477,5.84105588317e-05,0.000529313993331,50.3729856343,356.069158635,356.108026204,-0.0388675695754,-0.0390283213654,0.000160751789978,356.07892,356.212228,0.222642546957,0.000291649501081,0.00127119093369,-0.902473201738,,,,,"",,,0,-0.000226889302731,0.000334717882247,0.00274962877765,1,-0.000301432182113,0.0009551439135,0.000117614376049,-0.000256667213569,-0.000109141531681,-0.000109592928482,4.51396801249e-07,0.000625188270264,11.6021268934,"test",356.280436667,-0.000448064643011,1.00011761438,0.999551935357,908,892.6,0.343939054448,6019074,0.0496302935245,356.305242147,355.852597853,0.592522982135,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:21:00.000+09:00",355.88,356.18,355.88,356.04,1450,-0.000226889302731,0.000196645784757,0.000114606999117,47.1996769279,356.064672691,356.102987226,-0.0383145352758,-0.0388855641475,0.00057102887164,356.08096,356.201228,0.228168079317,0.000294178952661,0.00125890495587,0.898166692914,,,,,"",,,0,0.000449387709246,0.000702168295697,0.0019098977643,1,-0.000676175050713,0.000842410777467,-0.000115030020139,-0.000452631791601,-0.00010761300774,-0.000109216841219,1.60383347837e-06,0.000640849565547,13.1543638565,"test",356.273033333,-0.000654086365036,0.99988496998,0.999345913635,1040.6,879.7,1.6482891895,6017624,-0.129134932363,356.305096043,355.856823957,0.408626922467,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:22:00.000+09:00",356.03,356.22,356,356.2,874,0.000449387709246,0.000393192158625,0.000899179498707,53.4528573881,356.085492277,356.110173358,-0.0246810806505,-0.0360446674481,0.0113635867976,356.09696,356.194144,0.22758464508,0.000298400460161,0.00117771548433,-0.0138632166913,,,,,"",,,0,0.000561482313307,0.0003607523863,0.00112296462661,1,-2.8086731828e-05,0.000617908100214,0.000289359392453,1.64404724179e-05,-6.92899512928e-05,-0.000101192216306,3.19022650129e-05,0.000638923764965,12.6485759586,"test",356.2657,-0.000184412925522,1.00028935939,0.999815587074,1100,882.8,0.990031717263,6018498,-0.0331898504758,356.306650452,355.887269548,0.745695498025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:23:00.000+09:00",356.22,356.4,356.21,356.4,1261,0.000561482313307,0.00140488901377,0.00112359550562,59.8532863155,356.13387808,356.131641998,0.00223608272438,-0.0283885174136,0.030624600138,356.11696,356.190944,0.225614313289,0.000313027639757,0.00136249369559,0.56752898684,,,,,"",,,0,-0.0003367003367,-0.000476992143659,0.000925925925926,0,5.61482313308e-05,0.000533408197642,0.000794795058343,0.000586921154289,6.27408171824e-06,-7.96535280965e-05,8.59276098147e-05,0.00063303679374,13.0157162566,"test",356.262533333,0.000385857770056,1.00079479506,1.00038585777,866.8,897.8,1.40454444197,6019759,-0.0159278235687,356.359563556,355.874356444,1.0833385218,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:24:00.000+09:00",356.4,356.4,356.1111,356.28,722,-0.0003367003367,0.000878451475739,0.000814629624428,54.9693231852,356.156358376,356.142631479,0.0137268963915,-0.0199654346526,0.0336923310441,356.13146,356.184144,0.230134719483,0.00032420897559,0.0013768487928,-0.243149248713,,,,,"",,,0,-0.000112271247333,-0.00073116649826,0.00155776355675,0,0,0.000810606060606,0.000417093171157,0.00026911922278,3.85283944974e-05,-5.60386063e-05,9.45670007974e-05,0.000645937800277,12.457745965,"test",356.256023333,6.73017860644e-05,1.00041709317,1.00006730179,922.8,877.3,0.822979596489,6019037,0.00706713780919,356.376629585,355.886290415,0.802933171266,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:25:00.000+09:00",356.24,356.38,356,356.24,1718,-0.000112271247333,0.000334717882247,0.000674157303371,53.4049886554,356.169226318,356.149843962,0.0193823555736,-0.0120958766073,0.0314782321809,356.14346,356.180744,0.240839382377,0.000325922114921,0.00135747009209,1.2030059812,,,,,"",,,0,0.000140354816977,-0.000898270828655,0.0012780709634,0,-0.000112271247333,0.00106657684967,0.000271070539945,0.000166364973397,5.44081393825e-05,-3.39542909481e-05,8.83624303305e-05,0.000676059348688,13.3245223975,"test",356.24919,-2.57965498816e-05,1.00027107054,0.99997420345,1205,918.6,1.87023731766,6017319,-0.135314609188,356.385187048,355.901732952,0.699688038451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:26:00.000+09:00",356.24,356.3899,356.006,356.29,358,0.000140354816977,0.000702168295697,0.000481862212118,55.1241499564,356.187806884,356.160225891,0.0275809933308,-0.00416050261971,0.0317414959505,356.15204,356.173076,0.251057997921,0.000319743618395,0.00140172207239,-0.828678804428,,,,,"",,,0,0.000108058042606,0.00137528417862,0.000936596592663,1,0,0.00107764428475,0.000387362655567,0.000328278603518,7.74116403233e-05,-1.16772927102e-05,8.90889330335e-05,0.000704645086646,11.7562858323,"test",356.243523333,0.000130463190549,1.00038736266,1.00013046319,986.6,912.45,0.392350265768,6017677,-0.142966737903,356.401653088,355.902426912,0.776347689172,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:27:00.000+09:00",356.35,356.35,356.1,356.3285,2177,0.000108058042606,0.0003607523863,0.000641392687056,56.4563738123,356.209451979,356.17269064,0.036761339228,0.00402386574982,0.0327374734781,356.16346,356.168446,0.250982426641,0.000319748866032,0.00145863278609,1.6650192045,,,,,"",,,0,-0.000276430316407,0.00076193736959,0.00107064127624,1,0.000168402144321,0.000701675601336,0.000463382740049,0.000449377258984,0.000103166991212,1.12925734254e-05,9.18744177862e-05,0.000704356869128,13.5615574085,"test",356.238165,0.000253580354031,1.00046338274,1.00025358035,1247.2,1014.05,2.14683694098,6019854,-0.0141511759775,356.42321585,355.90370415,0.817682931898,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:28:00.000+09:00",356.34,356.39,356.041,356.23,2468,-0.000276430316407,-0.000476992143659,8.42223469961e-05,52.1877010006,356.212613213,356.176935778,0.035677435424,0.0103545796846,0.0253228557393,356.16496,356.161046,0.257983681881,0.000321150837702,0.00146519967126,1.9338923336,,,,,"",,,0,-0.000590910366898,0.00185273559217,0.00134800550206,1,3.22735902403e-05,0.000979433303819,0.000182612012142,0.000193603429612,0.000100152809769,2.90671186723e-05,7.10856910965e-05,0.000724205378214,13.6867411121,"test",356.230331667,-9.31045554875e-07,1.00018261201,0.999999068954,1488.6,1038.5,2.3765045739,6017386,-0.227924891671,356.425886391,355.904033609,0.624632850883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:29:00.000+09:00",356.06,356.22,356.0195,356.0195,2715,-0.000590910366898,-0.00073116649826,-0.00050673778776,44.4524237162,356.182903488,356.165273868,0.0176296197893,0.0118095877056,0.00582003208369,356.155935,356.149438,0.254591990318,0.000346374872798,0.00150410930547,1.93675827762,,,,,"",,,0,-0.000279479073478,0.00206224659043,0.00233273739219,1,-0.000477219773742,0.000562838615501,-0.000383076586945,-0.000364841232741,4.95186915022e-05,3.31711822121e-05,1.63475092901e-05,0.00071510687004,13.7815337716,"test",356.220656667,-0.000564696804922,0.999616923413,0.999435303195,1887.2,1159.05,2.34243561537,6014671,-0.321340753203,356.423783728,355.888086272,0.245313332248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:30:00.000+09:00",356.1,356.1,355.89,355.92,6456,-0.000279479073478,-0.000898270828655,-0.000898270828655,41.3337616647,356.142456798,356.147105434,-0.00464863599052,0.00851794296635,-0.0131665789569,356.139935,356.138838,0.251406848153,0.00034910773268,0.00159272805201,3.59945185173,,,,,"",,,0,0.00241627331985,0.00250056192403,0.00259889862891,1,0.000226111210201,0.000589855330958,-0.000617552198969,-0.0006144738418,-1.30609012995e-05,2.39321841042e-05,-3.69930854037e-05,0.000706357743742,14.6474716316,"test",356.209323333,-0.00081222841285,0.999382447801,0.999187771587,2834.8,1463.8,4.41043858451,6008215,-0.487293346086,356.423552032,355.856317968,0.112267644693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:31:00.000+09:00",355.85,357.68,355.85,356.78,15300,0.00241627331985,0.00137528417862,0.00193039675635,64.5098700689,356.240540367,356.193986513,0.0465538546207,0.0161251252972,0.0304287293235,356.174305,356.146832,0.364163501856,0.000630801882596,0.00222636507176,3.9611976934,,,,,"",,,0,-0.000504512584786,0.000140142384663,5.60569538652e-05,1,-0.000196673409755,0.00514160485502,0.00170055782098,0.00177782853337,0.000130483364036,4.51962702428e-05,8.5287093793e-05,0.00102069483115,15.5127276359,"test",356.21249,0.00159317827401,1.00170055782,1.00159317827,5823.2,2180.75,7.01593488479,6023515,0.0457411441018,356.570792016,355.777817984,1.26382703024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:32:00.000+09:00",356.2701,357,356.2001,356.6,2842,-0.000504512584786,0.00076193736959,0.00140409997192,59.2352494265,356.295841849,356.224061586,0.0717802634514,0.0272561529281,0.0445241105234,356.199305,356.149832,0.395287537438,0.000644206611986,0.00244642486189,0.162429941723,,,,,"",,,0,0.000813236118901,0.00207515423444,0.000672181716209,1,-0.00142917203879,0.00224199786984,0.00112491797254,0.00126398487252,0.000201290699527,7.64334069772e-05,0.00012485729255,0.00110849000964,13.8288790008,"test",356.213253333,0.00108571666845,1.00112491797,1.00108571667,5956.2,2308.3,1.23120911493,6020673,-0.0246501754538,356.635012418,355.763597582,0.959821182355,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:33:00.000+09:00",356.51,356.98,356.5001,356.89,5156,0.000813236118901,0.00185273559217,0.00174025317877,64.2998508182,356.387250795,356.273390357,0.113860438308,0.0445770100041,0.0692834283039,356.230305,356.159432,0.401331284764,0.000658809086323,0.00297300301978,0.794661432401,,,,,"",,,0,-0.000381910392558,0.000868614979405,0.000952674493542,1,-0.000252383623107,0.00134576556366,0.0018518778182,0.00205123867111,0.000319035104116,0.000124904060086,0.00019413104403,0.00112452376016,14.4253445186,"test",356.218753333,0.00188436644726,1.00185187782,1.00188436645,6493.8,2509.4,2.05467442417,6025829,0.0574639356021,356.759841886,355.700768114,1.12289806162,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:34:00.000+09:00",356.84,356.92,356.65,356.7537,7933,-0.000381910392558,0.00206224659043,0.00135767816544,60.4956192213,356.443627596,356.308968849,0.134658746947,0.0625933573927,0.0720653895544,356.25449,356.167506,0.391950478709,0.000666547965577,0.00323737898735,1.44529428006,,,,,"",,,0,0.000157811958222,0.00127903368627,0.00125100314306,1,-0.000140099190227,0.000756535627224,0.00140127356711,0.00164583795581,0.000377455782371,0.00017545258085,0.000202003201521,0.00109865848261,14.8558325344,"test",356.220981667,0.00149547152119,1.00140127357,1.00149547152,7537.4,2897.65,2.73773575138,6017896,-0.087122323262,356.8311554,355.6778246,0.932841991186,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:35:00.000+09:00",356.7506,356.9945,356.65,356.81,10135,0.000157811958222,0.00250056192403,0.00199382196012,61.5086379728,356.499992581,356.346082268,0.153910313579,0.08085674863,0.0730535649494,356.28999,356.177106,0.388561158801,0.000654841396959,0.00348052304146,1.79055831369,,,,,"",,,0,5.60522406883e-05,0.000812757489981,0.00109301869342,1,-8.68946839228e-06,0.000965652213278,0.00145951335877,0.001776908143,0.000431350897059,0.000226610096774,0.000204740800284,0.00108898617976,15.1009537626,"test",356.227648333,0.00163477391323,1.00145951336,1.00163477391,8273.2,3305.25,3.06633386279,6028031,0.106935935255,356.91002776,355.66995224,0.919337364351,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:36:00.000+09:00",356.84,356.97,356.6,356.83,1689,5.60522406883e-05,0.000140142384663,0.00241593392702,61.8825780638,356.550762953,356.381928026,0.168834927738,0.0984523844516,0.0703825432863,356.33299,356.189106,0.387235361744,0.000646269382237,0.0036152861611,-0.438406103851,,,,,"",,,0,0.00142925202477,-0.000308270044559,0.00103746882269,0,8.40783610323e-05,0.00103696645273,0.00139479086682,0.00179930825846,0.000473152279062,0.000275908372198,0.000197243906864,0.00108520965654,13.3091530539,"test",356.230258333,0.00168357867597,1.00139479087,1.00168357868,5551,3350.35,0.504126434552,6029720,0.142447803961,356.977112864,355.688867136,0.885803724704,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:37:00.000+09:00",356.8,357.34,356.7,357.34,7513,0.00142925202477,0.00207515423444,0.003594899736,69.9101416971,356.672184038,356.45289632,0.219287717432,0.122619451048,0.0966682663841,356.39699,356.211906,0.405289978762,0.000706347689205,0.00429734406555,0.994506311357,,,,,"",,,0,-0.000391783735378,-0.002070856887,-0.000363799182851,0,-8.4073648516e-05,0.00179357116834,0.00264595388418,0.00316691828936,0.0006136668647,0.000343145046867,0.000270521817832,0.00113418586993,14.8030782144,"test",356.243258333,0.00307863135936,1.00264595388,1.00307863136,6485.2,3697.15,2.03210581123,6037233,0.222887900139,357.162770245,355.631209755,1.11571841673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:38:00.000+09:00",357.1908,357.35,357.0739,357.2,13566,-0.000391783735378,0.000868614979405,0.0036527114358,65.8127026121,356.753386493,356.508237333,0.245149159871,0.147125392812,0.0980237670586,356.46199,356.233506,0.396062123136,0.00070389100187,0.00452030163246,2.12509222379,,,,,"",,,0,2.79955207168e-05,-0.00131578947368,-0.0003359462486,0,-0.000417529523703,0.000772653495271,0.00207037502091,0.0027130912273,0.000686307838384,0.000411885198243,0.000274422640142,0.00110879653734,15.3936179969,"test",356.253258333,0.00265749616185,1.00207037502,1.00265749616,8167.2,4254.1,3.18892362662,6023667,0.0627864883289,357.267647858,355.656332142,0.95801700622,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:39:00.000+09:00",357.3075,357.48,357.1625,357.21,5377,2.79955207168e-05,0.00127903368627,0.00349105100384,65.9661431594,356.823634725,356.560219753,0.263414971926,0.170383308635,0.0930316632908,356.524125,356.251706,0.390450542912,0.00070469152167,0.00468202080356,0.203830622565,,,,,"",,,0,-0.000307942106884,-0.0010498026371,8.39842109683e-05,0,0.000300951847704,0.000888857782755,0.00192378285761,0.00268993518869,0.000737423285814,0.000476983591263,0.000260439694552,0.00109305602562,14.4682102416,"test",356.263426667,0.00265694781581,1.00192378286,1.00265694782,7656,4500.85,1.19466323028,6029044,0.11416732395,357.358751685,355.689498315,0.910887293826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:40:00.000+09:00",357.25,357.3925,357,357.1,5743,-0.000307942106884,0.000812757489981,0.00274962877765,62.6358991647,356.86615246,356.600203475,0.265948984539,0.189496443816,0.0764525407236,356.573085,356.270106,0.390596932704,0.000709624824256,0.00476201220217,0.231296246126,,,,,"",,,0,-0.00106412769532,-0.00113329599552,-2.12825539065e-05,0,0.000111978947958,0.00109879342684,0.00147771949753,0.00232939555136,0.000744746526294,0.000530653721131,0.000214092805163,0.00109380266789,14.5337533431,"test",356.27426,0.00231770883476,1.0014777195,1.00231770883,6777.6,4772.65,1.20331472033,6023301,0.044283574115,357.422087691,355.724082309,0.810314093034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:41:00.000+09:00",357.13,357.1999,356.6647,356.72,2800,-0.00106412769532,-0.000308270044559,0.0019098977643,52.7320270867,356.843667466,356.609077292,0.234590174085,0.19851518987,0.0360749842155,356.607085,356.280018,0.400925723225,0.000753243617356,0.0045689210221,-0.491377150653,,,,,"",,,0,-0.000336398295582,-0.000269959632205,0.00283695895941,0,8.40100812096e-05,0.00149873984878,0.000316637006805,0.00123493313622,0.000657631122688,0.000556501429328,0.00010112969336,0.00112392274957,13.8143268577,"test",356.279921667,0.00123520385677,1.00031663701,1.00123520386,6999.8,4840.15,0.578494468147,6020501,0.029720153301,357.421739804,355.792430196,0.569302359413,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:42:00.000+09:00",356.66,356.7,356.5,356.6,5102,-0.000336398295582,-0.002070856887,0.00112296462661,50.0411649358,356.806180163,356.6084049,0.197775263626,0.198367204621,-0.000591940995034,356.627085,356.288438,0.388002457281,0.00075426278678,0.00444750484736,0.0124537477461,,,,,"",,,0,0.000364554122266,0.000308468872686,0.00877734155917,1,-0.000168199147791,0.00056066382597,-7.59476807547e-05,0.000874465648532,0.000554613751054,0.000556273708976,-1.65995792214e-06,0.0010880607327,14.4140031538,"test",356.282421667,0.000891366831537,0.999924052319,1.00089136683,6517.6,5051.55,1.00998703368,6015399,-0.0306737536004,357.420135345,355.834034655,0.482923530528,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:43:00.000+09:00",356.56,356.8201,356.55,356.73,1322,0.000364554122266,-0.00131578947368,0.000925925925926,52.8482866978,356.794460138,356.617411944,0.177048194023,0.194103402501,-0.0170552084788,356.643585,356.299424,0.379580853189,0.0007488711439,0.00441435162395,-0.922049378077,,,,,"",,,0,0.000294340257337,-5.55041628123e-05,0.0101196983713,0,-0.000112170499159,0.000757431295569,0.000242300727209,0.0012084667305,0.000496308676093,0.000544118528022,-4.78098519294e-05,0.00106405643817,13.063882334,"test",356.287755,0.00124125792648,1.00024230073,1.00124125793,4068.8,5054.6,0.261543940173,6016721,-0.030051833973,357.430760094,355.856409906,0.554889312826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:44:00.000+09:00",356.7,356.835,356.65,356.835,1019,0.000294340257337,-0.0010498026371,0.00155776355675,55.0454060891,356.80069704,356.633529578,0.167167462065,0.188716214414,-0.021548752349,356.671335,356.314124,0.365682220819,0.0007453442387,0.00433424888848,-1.00438879943,,,,,"",,,0,-0.00039149747082,4.20362352349e-05,0.0108733728474,1,-8.40972163823e-05,0.000518599501023,0.000458867825753,0.00146184494219,0.000468472717265,0.000528861278782,-6.03885615171e-05,0.00102479359037,12.8038532734,"test",356.295838333,0.00151324155002,1.00045886783,1.00151324155,3197.2,5069.45,0.201007998895,6017740,-0.0127923147481,357.444286169,355.898383831,0.605870206709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:45:00.000+09:00",356.88,356.93,356.5,356.6953,1662,-0.00039149747082,-0.00113329599552,0.0012780709634,51.6003178761,356.784482111,356.638105165,0.146376946007,0.180248360733,-0.033871414726,356.6941,356.325256,0.370276347903,0.000751370329208,0.00418950015992,-0.843759394326,,,,,"",,,0,-0.000200731548748,0.000419685933625,0.011226388461,1,0.000126108705704,0.0012050387434,3.36422721858e-06,0.00103850062203,0.000410369707721,0.000505328667724,-9.49589600032e-05,0.00103807464775,13.2926605782,"test",356.301926667,0.0011040449234,1.00000336423,1.00110404492,2381,5066.65,0.328027394827,6016078,-0.0122467508117,357.441284994,355.946915006,0.500803013985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:46:00.000+09:00",356.5153,356.65,356.4617,356.6237,3864,-0.000200731548748,-0.000269959632205,0.000936596592663,49.8773240874,356.759746401,356.637038116,0.122708285892,0.168740345764,-0.0460320598723,356.710785,356.34113,0.360513751624,0.000753315449454,0.00406444879468,-0.353262253188,,,,,"",,,0,0.000241991768915,0.000494358619464,0.0116826223271,1,-0.00050463238512,0.0005279015451,-0.000244133353019,0.000792976101299,0.000344083373854,0.000473160773567,-0.000129077399714,0.00101090800085,14.1361400853,"test",356.308488333,0.000884659436942,0.999755866647,1.00088465944,2593.8,5241.95,0.737130266408,6012214,-0.0521084710842,357.43570136,355.98586864,0.439934449823,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:47:00.000+09:00",356.53,356.8,356.48,356.71,2242,0.000241991768915,0.000308468872686,0.00107064127624,51.9595178862,356.752093109,356.6424427,0.109650409325,0.156922358477,-0.0472719491514,356.72986,356.35633,0.357619912223,0.00075442214121,0.00394379365126,-0.770423774996,,,,,"",,,0,5.60679543682e-07,0.000363600684029,0.0096997561044,1,-0.000262741932182,0.000897304357506,-5.5672379094e-05,0.000992461674527,0.000307393707284,0.000439915781662,-0.000132522074378,0.00100255084585,13.5920479808,"test",356.316988333,0.00110298324114,0.999944327621,1.00110298324,2021.8,5245.2,0.427438419889,6014456,-0.0514565698162,357.433294479,356.026425521,0.485883546652,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:48:00.000+09:00",356.8,356.84,356.64,356.7102,2798,5.60679543682e-07,-5.55041628123e-05,0.00134800550206,51.9644981588,356.745648015,356.647461759,0.0981862563531,0.145175138052,-0.0469888816988,356.75387,356.369934,0.346361347064,0.00075076652482,0.00372972272807,-0.633829628937,,,,,"",,,0,0.000391914781243,0.00145720531681,0.0119643340729,1,0.000252305794623,0.000560679543607,-0.000122409323829,0.00095481118786,0.000275254972673,0.000406983422543,-0.00013172844987,0.000970988065561,13.8135848446,"test",356.326825,0.00107590833219,0.999877590676,1.00107590833,2317,5261.7,0.531767299542,6017254,-0.00125434745424,357.419166509,356.088573491,0.467180047217,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:49:00.000+09:00",356.7076,356.85,356.64,356.85,139087,0.000391914781243,4.20362352349e-05,0.00233273739219,55.4417470114,356.761702167,356.662464592,0.0992375751771,0.135987625477,-0.0367500502998,356.795395,356.388934,0.336621250845,0.000738111721313,0.00321867502082,4.32147649378,,,,,"",,,0,-1.40114894213e-05,0.000980804259493,0.0123301106908,1,-7.28882998013e-06,0.000588713190708,0.000153042894514,0.00129371581442,0.000278093246959,0.00038107783516,-0.000102984588202,0.000943313019041,17.7201704612,"test",356.335991667,0.00144248222283,1.00015304289,1.00144248222,29930.6,12080.3,11.5135385711,6156341,0.586367888215,357.369599213,356.221190787,0.54754841465,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:50:00.000+09:00",356.71,356.93,356.62,356.845,4065,-1.40114894213e-05,0.000419685933625,0.00259889862891,55.2875951914,356.774517218,356.675985733,0.0985314850801,0.128496397398,-0.0299649123175,356.841645,356.407186,0.334719732927,0.000733237334504,0.00229987210006,-0.268406450208,,,,,"",,,0,-0.000126105171713,0.00099482968796,0.014446048004,1,-0.000392321703797,0.000868712344122,9.40192953069e-06,0.00122840957533,0.000276118441004,0.000360090227963,-8.39717869594e-05,0.000937997542147,14.1874712252,"test",356.347075,0.00139730345759,1.00000940193,1.00139730346,30411.2,11960.75,0.339861630751,6152276,0.602223940806,357.251990072,356.431299928,0.504088022778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:51:00.000+09:00",356.79,356.93,356.59,356.8,4044,-0.000126105171713,0.000494358619464,5.60569538652e-05,53.8367607262,356.778437646,356.685171975,0.0932656710714,0.121450252132,-0.0281845810609,356.842645,356.423202,0.335096894861,0.000513243164224,0.00229701499172,-0.249662893959,,,,,"",,,0,0.000111266816143,0.0011216367713,0.0131726457399,1,-0.000154128543205,0.000952794630722,-0.00011950645641,0.00105716462308,0.000261394818025,0.000340387477949,-7.89926599241e-05,0.000939172911606,14.1821656739,"test",356.356668333,0.00124406726761,0.999880493544,1.00124406727,30447.2,11397.95,0.354800643975,6148232,0.54710276848,357.252481453,356.432808547,0.447973149134,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:52:00.000+09:00",356.8439,356.93,356.76,356.8397,1600,0.000111266816143,0.000363600684029,0.000672181716209,54.9596945597,356.787862624,356.696618495,0.091244128232,0.115409027352,-0.0241648991203,356.85463,356.442396,0.323304259514,0.000500182222221,0.00221089570974,-0.330311042569,,,,,"",,,0,0.0010937684344,0.00103772085897,0.0125554976086,1,0.000123038116592,0.000476457399103,-4.18377645824e-05,0.00111463732838,0.000255700607954,0.000323419808256,-6.77192003027e-05,0.000906020993499,13.255047321,"test",356.36768,0.001324530889,0.999958162235,1.00132453089,30318.8,11335.85,0.141145128067,6149832,0.569692612376,357.249114185,356.460145815,0.481076554449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:53:00.000+09:00",356.8876,357.23,356.8,357.23,1117,0.0010937684344,0.00145720531681,0.000952674493542,64.1838990941,356.855883758,356.736128236,0.119755521982,0.116278326278,0.00347719570371,356.87163,356.466996,0.330925383834,0.000525155480539,0.0023934313428,-0.339208341061,,,,,"",,,0,-8.39795089999e-05,-0.000419897544999,0.0132967555916,0,0.00013423394314,0.00120502287161,0.00100419862459,0.00214046183395,0.000335233664535,0.000325499891605,9.73377292979e-06,0.000926365041666,12.8967841372,"test",356.385168333,0.00237055787315,1.00100419862,1.00237055787,29982.6,11133.9,0.100324234994,6150949,0.561887568597,357.298703872,356.444556128,0.919564416422,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:54:00.000+09:00",357.09,357.25,357,357.2,3897,-8.39795089999e-05,0.000980804259493,0.00125100314306,63.1139567102,356.908824719,356.770489108,0.138335610852,0.120689783193,0.0176458276588,356.893945,356.491196,0.325144999275,0.000516917402689,0.00250102585982,-0.237952187815,,,,,"",,,0,0,0.000111982082867,0.0109182530795,1,-0.000391904375333,0.000699829241665,0.000857551674069,0.00198827911587,0.000387277745946,0.000337877332567,4.94004133786e-05,0.000910260356312,14.1462588727,"test",356.403501667,0.0022348218511,1.00085755167,1.00223482185,2944.6,10932.1,0.356473138738,6147052,0.590719075018,357.340245493,356.447644507,0.842879970913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:55:00.000+09:00",357.2,357.37,357,357.2,2691,0,0.00099482968796,0.00109301869342,63.1139567102,356.953620916,356.802304729,0.151316186338,0.126815063822,0.0245011225163,356.913445,356.515196,0.328348927898,0.000516608891611,0.0025982079315,-0.265664571059,,,,,"",,,0,5.59910414255e-07,-0.000301231802912,0.0108062709966,0,0,0.00103583426652,0.000802869726581,0.00192082695965,0.00042361754294,0.000355025374642,6.85921682987e-05,0.000919229921327,13.7759650401,"test",356.42119,0.00218508332796,1.00080286973,1.00218508333,2669.8,10559.9,0.254831958636,6147052,0.563551738179,357.377112672,356.449777328,0.809009035361,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:56:00.000+09:00",357.26,357.38,357.05,357.2002,3572,5.59910414255e-07,0.0011216367713,0.00103746882269,63.118710265,356.99155616,356.831778453,0.15977770632,0.133407592322,0.0263701139981,356.931955,356.536832,0.32846686162,0.000516743480931,0.00267947338453,-0.239304395205,,,,,"",,,0,2.74355949408e-05,0.00148880095812,0.00926595225871,1,0.0001679731243,0.000923852183651,0.000751529797885,0.00186058757598,0.000447305758282,0.000373481292344,7.38244659385e-05,0.000919559568051,14.0591781347,"test",356.444026667,0.00212143640168,1.0007515298,1.0021214364,2575.4,10654.05,0.335271563396,6150624,0.56740863803,357.410149837,356.453760163,0.780476679568,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:57:00.000+09:00",357.17,357.28,357.1,357.21,1451,2.74355949408e-05,0.00103772085897,-0.000363799182851,63.3678252753,357.025162904,356.859794864,0.165368040136,0.139799681884,0.0255683582517,356.925455,356.55903,0.31786208579,0.000409020174325,0.00257185551663,-0.300107095389,,,,,"",,,0,-0.000363931580863,0.00705467372134,0.00895831583662,1,-8.45464252259e-05,0.000503919090751,0.000797211283236,0.00182570050182,0.000462943479007,0.000391365532556,7.15779464509e-05,0.00088984654906,13.1583340264,"test",356.465026667,0.00208989179191,1.00079721128,1.00208989179,2545.6,10350.95,0.140180369918,6152075,0.554741352243,357.38443535,356.46647465,0.809975143659,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:58:00.000+09:00",357.23,357.287,357.03,357.08,3259,-0.000363931580863,-0.000419897544999,-0.0003359462486,57.7913638722,357.03359938,356.876106356,0.157493024863,0.14333835048,0.0141546743826,356.919455,356.57663,0.313514793947,0.000407791107554,0.00250734660251,-0.221545438098,,,,,"",,,0,0.00044807886188,0.0091296068108,0.0102498039655,1,5.59894739789e-05,0.000719464740629,0.000449807366202,0.00141167411897,0.00044105809584,0.000401418030918,3.96400649226e-05,0.00087799595034,13.9671363845,"test",356.482526667,0.00167602417689,1.00044980737,1.00167602418,2974,9835.6,0.331347350441,6148816,0.636204196999,357.366915391,356.471994609,0.679395766725,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T21:59:00.000+09:00",357.1,357.2499,357.0878,357.24,2706,0.00044807886188,0.000111982082867,8.39842109683e-05,62.2003523432,357.065353322,356.90306144,0.162291881559,0.147129056696,0.015162824863,356.920955,356.59743,0.30325659438,0.000420183537533,0.002530133843,-0.235471119523,,,,,"",,,0,-0.000413167618408,0.00972735415967,0.00892957115665,1,5.60098577351e-05,0.000453959896942,0.00089388139175,0.00180194792767,0.000454293700478,0.000411849335729,4.24443647491e-05,0.000848887566845,13.781635668,"test",356.50486,0.00206207567549,1.00089388139,1.00206207568,2735.8,9702.05,0.278910127241,6151522,0.631196499709,357.372483894,356.469426106,0.853294112967,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:00:00.000+09:00",357.24,357.25,356.97,357.0924,6109,-0.000413167618408,-0.000301231802912,-2.12825539065e-05,56.352433006,357.069514349,356.917086519,0.152427830462,0.148188811449,0.00423901901333,356.920575,356.614478,0.301595409067,0.000424694707644,0.00252682509598,-0.12155936059,,,,,"",,,0,0.00179113305128,0.0101018671918,0.0103827468745,1,0,0.000783786809988,0.000481409624536,0.00134016432165,0.000426858231826,0.000414987301464,1.18709303624e-05,0.000844586468564,14.5955134029,"test",356.524193333,0.00159373943562,1.00048140962,1.00159373944,3419.4,9720.35,0.628475312103,6145413,0.628125530459,357.371512933,356.469637067,0.690519567541,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:01:00.000+09:00",356.96,358.29,356.88,357.732,15009,0.00179113305128,0.00148880095812,0.00283695895941,69.662816496,357.171435219,356.97745048,0.193984738231,0.157347996805,0.0366367414253,356.971175,356.647266,0.380767165562,0.00051385979892,0.00315317476506,0.157592164844,,,,,"",,,0,0.00558518667606,0.00854829872642,0.00829671374101,1,-0.000370772382722,0.00394855785225,0.00213133455383,0.0030414757196,0.000542262750413,0.000439848816448,0.000102413933965,0.00106439224213,15.4961895891,"test",356.553073333,0.0033064549287,1.00213133455,1.00330645493,5706.8,10330.8,1.45284005111,6160422,0.677203120765,357.53397125,356.40837875,1.17593289704,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:02:00.000+09:00",357.71,360.47,357.64,359.73,72858,0.00558518667606,0.00705467372134,0.00877734155917,85.0252815133,357.56506057,357.181343037,0.3837175322,0.202621903884,0.181095628316,357.127675,356.719866,0.555712368022,0.00128315419292,0.0073306228959,1.81314846198,,,,,"",,,0,0.00169571623162,0.0012231395769,0.0025685931115,1,-6.14985519888e-05,0.00791095009672,0.00728681976271,0.00843836939544,0.00106668204542,0.000563261067702,0.000503420977722,0.00154480406978,17.0816214085,"test",356.61724,0.00872857408688,1.00728681976,1.00872857409,19988.2,13718.6,5.31089178196,6233280,0.794107999359,358.436659156,355.818690844,1.49402463695,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:03:00.000+09:00",359.69,360.41,359.01,360.34,101995,0.00169571623162,0.0091296068108,0.0101196983713,87.1626527975,357.991974328,357.415317627,0.576656700898,0.277428863287,0.299227837611,357.308175,356.801266,0.616018627449,0.00131182888372,0.010642875025,2.20865907698,,,,,"",,,0,0.00104068379863,0.00177055003608,0.00038852195149,1,-0.000111194506991,0.0038918077447,0.00848518229397,0.0099179412665,0.00160031276266,0.000769908595458,0.000830404167205,0.00170954828065,17.4197271289,"test",356.689573333,0.0102341838382,1.00848518229,1.01023418384,39735.4,18752.25,5.43908064366,6335275,0.849375408284,359.209568126,355.406781874,1.29726411087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:04:00.000+09:00",360.4,361.2599,360.1,360.715,61062,0.00104068379863,0.00972735415967,0.0108733728474,88.2709826906,358.410901355,357.659738544,0.751162810836,0.372175652797,0.378987158039,357.502175,356.890166,0.654867296917,0.00131593093909,0.0134046375138,1.01994479178,,,,,"",,,0,-4.24157575925e-05,0.00148316537987,-0.000346533967259,1,0.000166509407782,0.0032189043681,0.00898686840157,0.0107171179382,0.00208242743117,0.00103177204385,0.00105065538733,0.00181547009943,16.9077332387,"test",356.768323333,0.0110622956371,1.0089868684,1.01106229564,51406.6,21754.4,2.80688044717,6396337,0.870161898283,359.898268533,355.106081467,1.17042979658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:05:00.000+09:00",360.715,360.94,360.4,360.6997,28591,-4.24157575925e-05,0.0101018671918,0.011226388461,87.9373933277,358.763024223,357.884920874,0.878103349268,0.473361192091,0.404742157177,357.702395,356.98216,0.646662489994,0.00130571235497,0.0153076840212,0.143409544879,,,,,"",,,0,0.000250346756596,0.00360493784719,-0.00124646624325,1,0,0.00149702673856,0.00837932605959,0.0104137977091,0.00243444435709,0.0013123415187,0.00112210283839,0.00179280018806,16.1488931151,"test",356.846651667,0.0107974905056,1.00837932606,1.01079749051,55903,23100.85,1.2376600861,6367746,0.761158139203,360.440192618,354.964597382,1.04739345599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:06:00.000+09:00",360.687,361.04,360,360.79,33399,0.000250346756596,0.00854829872642,0.0116826223271,88.2203421633,359.07486665,358.10011192,0.974754730099,0.573639899693,0.401114830406,357.91071,357.07856,0.674758026423,0.00129625263629,0.016760138416,0.231644671409,,,,,"",,,0,-0.00171845117658,0.00196790376673,-0.000914659497215,1,-3.52093445045e-05,0.00288328490431,0.00804471595723,0.0103939032352,0.00270172324648,0.00158995509768,0.0011117681488,0.00187022374906,16.304577393,"test",356.924511667,0.0108299884345,1.00804471596,1.01082998843,59581,24577.6,1.35892031769,6401145,0.791230632771,360.91002652,354.91139348,0.979991021409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:07:00.000+09:00",360.7963,360.99,360.01,360.17,23776,-0.00171845117658,0.0012231395769,0.0096997561044,75.1808008605,359.243348704,358.253436963,0.989911740948,0.656894267944,0.333017473005,358.08371,357.16076,0.696561024536,0.00138904188618,0.0173132349101,-0.0497724519774,,,,,"",,,0,0.00224338506816,0.0031929366688,0.00195796429464,1,1.74616813102e-05,0.00271626153718,0.00582626336172,0.00842544964906,0.00274845695352,0.00182384503969,0.000924611913831,0.00193397846721,15.9630082065,"test",356.992343333,0.0089011899723,1.00582626336,1.00890118997,49764.6,25654.3,0.926784203818,6377369,0.707314173452,361.183503694,354.983916306,0.836520782624,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:08:00.000+09:00",360.31,361.2,360.16,360.978,25939,0.00224338506816,0.00177055003608,0.0119643340729,79.4448205685,359.510218134,358.455256447,1.05496168687,0.73650775173,0.318453935144,358.2971,357.26232,0.721092379926,0.00143527296948,0.0182800931024,-0.0233422112799,,,,,"",,,0,0.000753508524065,0.00277579243056,0.00147377402501,1,0.000388705333592,0.00288752533526,0.00748233798152,0.0104004250994,0.00292250964567,0.00204031201827,0.000882197627401,0.00199760755483,16.0523200281,"test",357.071976667,0.0109390363528,1.00748233798,1.01093903635,34553.4,26811.35,0.967463406356,6403308,0.719945097878,361.571952173,355.022247827,0.909316185625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:09:00.000+09:00",360.9761,361.57,360.9,361.25,43617,0.000753508524065,0.00148316537987,0.0123301106908,80.6500076399,359.777876883,358.662274488,1.11560239451,0.812326680287,0.303275714228,358.5171,357.367974,0.717442924217,0.00143486731294,0.0192084428787,0.783931659413,,,,,"",,,0,0.00207612456747,-0.000415224913495,-0.00113494809689,0,-5.26347866081e-06,0.0018560687909,0.00762278842488,0.0108628256655,0.00308817271838,0.00224865517034,0.000839517548036,0.0019860011743,16.5727725645,"test",357.156143333,0.0114623722511,1.00762278842,1.01146237225,31064.4,22037.85,1.97918580987,6446925,0.659283913812,361.960377618,355.073822382,0.896845724195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:10:00.000+09:00",361.2328,362.02,361.2,362,43442,0.00207612456747,0.00360493784719,0.014446048004,83.5193623864,360.119741978,358.909513415,1.21022856267,0.891907056764,0.318321505908,358.77485,357.485558,0.72476842963,0.00146119930127,0.0204497434323,0.704711773586,,,,,"",,,0,-0.00138121546961,-0.00259668508287,-0.00546961325967,0,-4.76124567474e-05,0.00226989619377,0.00898934248039,0.012628319939,0.00334317282506,0.00246383164852,0.000879341176542,0.00200212273379,16.5708262695,"test",357.252143333,0.0132899319298,1.00898934248,1.01328993193,34034.6,24006.7,1.80957815943,6490367,0.704159672092,362.443276816,355.106423184,0.939582164449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:11:00.000+09:00",361.9999,362.1,361.5,361.5,28666,-0.00138121546961,0.00196790376673,0.0131726457399,75.4832255821,360.332089366,359.10140131,1.23068805553,0.959663256517,0.271024799012,359.00985,357.594758,0.715856398942,0.00152181869028,0.0208008977449,0.126001869319,,,,,"",,,0,-0.000497925311203,-0.00273858921162,0.00264177040111,0,-2.76243093844e-07,0.00165745856354,0.00693616066523,0.0109208591922,0.00340439296135,0.00265467014251,0.000749722818843,0.00198023900122,16.1537291686,"test",357.342266667,0.0116351568823,1.00693616067,1.01163515688,33088,25237.8,1.13583592865,6461701,0.621030755454,362.74371359,355.27598641,0.833454870568,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:12:00.000+09:00",361.5003,361.6852,361.3,361.32,19848,-0.000497925311203,0.0031929366688,0.0125554976086,72.7687119733,360.484075617,359.265741954,1.21833366326,1.01139733787,0.206936325394,359.233865,357.697158,0.692238084732,0.00153841692427,0.0207317252821,-0.236030403009,,,,,"",,,0,0.00182663566921,-0.00251854311967,0.0104098859737,0,8.29875518527e-07,0.00106556016598,0.00580717800645,0.010128238145,0.00337189655502,0.00279917341377,0.000572723141242,0.00191585875327,15.7856226571,"test",357.429266667,0.0108853238841,1.00580717801,1.01088532388,32302.4,26150.2,0.758999931167,6441853,0.558353282193,362.957633901,355.510096099,0.780110696405,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:13:00.000+09:00",361.31,361.99,361.09,361.98,25398,0.00182663566921,0.00277579243056,0.0132967555916,76.1548028131,360.71421783,359.466798106,1.24741972443,1.05860181518,0.188817909256,359.471365,357.808758,0.707078221537,0.00155774689199,0.0210732200006,-0.0753937139256,,,,,"",,,0,-0.00243107353997,-0.00342560362451,0.0141444278689,0,-2.76762980184e-05,0.00249086682165,0.00697867825995,0.0116577414799,0.00344610123331,0.00292447597983,0.000521625253483,0.00195336267622,16.0340147802,"test",357.524433333,0.0124622718093,1.00697867826,1.01246227181,32194.2,27364.25,0.928145299067,6467251,0.577947504499,363.258974579,355.683755421,0.831163356134,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:14:00.000+09:00",361.81,361.98,361.09,361.1,18581,-0.00243107353997,-0.000415224913495,0.0109182530795,64.617506736,360.773568933,359.587776024,1.18579290941,1.08404003402,0.101752875383,359.666365,357.905158,0.720144062856,0.00169213098902,0.0205765446779,-0.371611967604,,,,,"",,,0,-0.000110772639158,-0.0018554417059,0.0170312932706,0,-0.000469639206586,0.00245869937566,0.00398601353785,0.00892650449033,0.00328383525175,0.00300204938805,0.000281785863704,0.00199430646041,15.7190499096,"test",357.604933333,0.00977354152832,1.00398601354,1.00977354153,27187,28098.45,0.661282028012,6448670,0.536716438095,363.366710514,355.966019486,0.693716369791,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:15:00.000+09:00",361.19,361.35,360.75,361.06,29637,-0.000110772639158,-0.00259668508287,0.0108062709966,64.1418319819,360.817635251,359.696829652,1.12080559952,1.09139314712,0.0294124523981,359.859365,358.001558,0.71156234408,0.00169408442731,0.0198181188241,0.00766865597407,,,,,"",,,0,-0.00152329252756,-0.000720101922118,0.0185010801529,0,0.000249238438106,0.00166158958737,0.00333640059638,0.00854309689904,0.00310420871745,0.00302274731935,8.14613981004e-05,0.00197075927569,16.1858231027,"test",357.6876,0.00942833914287,1.0033364006,1.00942833914,24426,29445.75,1.00649499503,6419033,0.461834050754,363.425232828,356.293497172,0.668351023929,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:16:00.000+09:00",360.9536,361.4,360.5,360.51,13703,-0.00152329252756,-0.00273858921162,0.00926595225871,57.8372679864,360.770306751,359.757064492,1.01324225873,1.07576296945,-0.0625207107121,360.024855,358.085958,0.725022176646,0.00174993490205,0.0186543793705,-0.663029478771,,,,,"",,,0,-0.000277384815955,0.000527031150315,0.0176416742947,1,-0.000294687863513,0.00249266049964,0.00134753196415,0.00676944165457,0.00281058017457,0.00298400313291,-0.000173422958343,0.00201110143032,15.412889964,"test",357.763266667,0.00767751636138,1.00134753196,1.00767751636,21433.4,29952.3,0.457494082257,6405330,0.425186045813,363.382875114,356.666834886,0.57223676207,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:17:00.000+09:00",360.37,360.6862,360.27,360.41,11801,-0.000277384815955,-0.00251854311967,0.00895831583662,56.7451626317,360.714874943,359.805430085,0.909444857732,1.0424993471,-0.133054489371,360.184855,358.167588,0.702963449743,0.00175498046315,0.0172213386529,-0.777721670629,,,,,"",,,0,0.000915623872811,0.000677006742321,0.019283593685,1,-0.000388338742337,0.00115447560401,0.000625081806952,0.00626078985126,0.00252336188711,0.00289253724121,-0.0003691753541,0.00195045489787,15.26318206,"test",357.835766667,0.00719389611976,1.00062508181,1.00719389612,19824,30469.8,0.387301524788,6393529,0.396218550827,363.286287683,357.083422317,0.536296934841,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:18:00.000+09:00",360.42,360.75,360.14,360.74,8183,0.000915623872811,-0.00342560362451,0.0102498039655,59.4652502031,360.718740336,359.874657486,0.844082850021,1.00281604769,-0.158733197666,360.367855,358.257788,0.696323203333,0.0017475387637,0.0153186274596,-0.948837487468,,,,,"",,,0,-0.000859344680379,-0.000720740699673,0.0188778621722,0,2.77461779639e-05,0.0016925168558,0.00103268089769,0.00692856396467,0.00233986486118,0.00277988592251,-0.000440021061334,0.0019302633568,14.8979719265,"test",357.916433333,0.0078888992058,1.0010326809,1.00788889921,16381,30716,0.266408386509,6401712,0.411668185962,363.12802546,357.60768454,0.567413408963,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:19:00.000+09:00",360.6822,360.74,360.21,360.43,4004,-0.000859344680379,-0.0018554417059,0.00892957115665,55.9084606115,360.674318746,359.915793969,0.758524777313,0.953957793612,-0.195433016299,360.527355,358.345998,0.684442974523,0.00177295874712,0.0130816533408,-1.13111433227,,,,,"",,,0,0.0010265516189,0.000443914213578,0.0211636101323,1,-0.000160226201696,0.00146920219549,-0.000270034988053,0.00581561399215,0.0021044995625,0.00264672139836,-0.00054222183586,0.00189896227984,14.1823475965,"test",357.990811667,0.00681355010755,0.999729965012,1.00681355011,13465.6,30780.9,0.130080666907,6397708,0.399900587702,362.885501939,358.169208061,0.479357732466,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:20:00.000+09:00",360.4,360.88,360.33,360.8,11676,0.0010265516189,-0.000720101922118,0.0103827468745,59.0562606836,360.693654324,359.981290712,0.712363611775,0.905638957245,-0.19327534547,360.712735,358.443598,0.674839904914,0.00176582007558,0.00972829071077,-0.827898518578,,,,,"",,,0,-0.000277161862528,-0.00152411308204,0.0240931263858,0,-8.32339150461e-05,0.00152595510918,0.00024192381231,0.00657398266603,0.00197440025436,0.00251008580168,-0.000535685547312,0.00187039884954,15.2536147575,"test",358.068798333,0.00762758910963,1.00024192381,1.00762758911,9873.4,31059.25,0.37592665631,6409384,0.424947479414,362.467294175,358.958175825,0.524868069788,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:21:00.000+09:00",360.78,360.9,360.66,360.7,6838,-0.000277161862528,0.000527031150315,0.00829671374101,57.854082482,360.694630582,360.034528437,0.660102144623,0.856531594721,-0.196429450097,360.861135,358.521998,0.643779911706,0.00174872178781,0.00610524798648,-1.00230869054,,,,,"",,,0,-0.000127529803161,-0.000665372886055,0.024064319379,0,-5.54323725056e-05,0.000665188470066,-0.000446529105996,0.00607494662015,0.00183005862108,0.0023746370799,-0.000544578458822,0.00178480707432,14.7182975635,"test",358.146465,0.00712986235952,0.999553470894,1.00712986236,8500.4,30650.7,0.223094415462,6402546,0.394973034874,361.962708359,359.759561641,0.426861430202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:22:00.000+09:00",360.7025,360.8,360.21,360.654,7362,-0.000127529803161,0.000677006742321,0.0025685931115,57.2764896272,360.688379723,360.080415219,0.607964503469,0.80681817647,-0.198853673001,360.907335,358.603078,0.639938489441,0.00128626000891,0.0054228736667,-0.902519647803,,,,,"",,,0,-0.000482456870019,0.000613330227864,0.0266904013265,1,6.93096756299e-06,0.00163570834489,-0.000701939183364,0.0057191979819,0.00168572788176,0.00223709754077,-0.000551369659012,0.00177438345184,14.7920063405,"test",358.220698333,0.00679274446727,0.999298060817,1.00679274447,7612.6,27375.9,0.268922665556,6395184,0.295705346674,361.885912442,359.928757558,0.37055955449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:23:00.000+09:00",360.48,360.7,360.45,360.48,6217,-0.000482456870019,-0.000720740699673,0.00038852195149,55.0381413546,360.656321304,360.110014092,0.546307211927,0.754715983562,-0.208408771635,360.914335,358.674878,0.612085740196,0.00124039895904,0.00534276686673,-1.12216138165,,,,,"",,,0,0.000305148690635,0.00285730137594,0.0276575676875,1,-0.000482456870019,0.000693185158074,-0.00120342961717,0.00503275280964,0.00151549936731,0.00209364176532,-0.00057814239801,0.00169797420161,14.6224796772,"test",358.288698333,0.00611602229392,0.998796570383,1.00611602229,7219.4,22587,0.275246823394,6388967,0.118855979103,361.878475575,359.950194425,0.274755356693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:24:00.000+09:00",360.4809,360.7,360.4,360.59,6284,0.000305148690635,0.000443914213578,-0.000346533967259,56.2033933386,360.646118026,360.145568604,0.500549422691,0.703882671388,-0.203333248696,360.908085,358.751604,0.58979390161,0.0012203388346,0.00537990555019,-1.12807629685,,,,,"",,,0,-0.000942621814249,0.000693308189356,0.026816883441,1,2.49667110519e-06,0.000832223701731,-0.000881346285163,0.00512442586877,0.00138814005572,0.00195203048168,-0.000563890425959,0.00163563576808,14.6335040195,"test",358.360531667,0.00622129988189,0.999118653715,1.00622129988,7675.4,19848.1,0.316604612028,6395251,-0.0027357782357,361.878910705,359.937259295,0.336178111876,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:25:00.000+09:00",360.6,360.66,360.25,360.2501,6221,-0.000942621814249,-0.00152411308204,-0.00124646624325,51.7411350061,360.585192176,360.15331167,0.431880506079,0.649482238326,-0.217601732246,360.885605,358.820406,0.576951480067,0.00123694979403,0.00559263482556,-1.02546434392,,,,,"",,,0,0.000582650775114,-0.000638722931652,0.0248435739504,0,2.77323275744e-05,0.00113702543054,-0.00176095968139,0.00398442779757,0.00119883521498,0.00180286483842,-0.000604029623438,0.00160153038144,14.6224849032,"test",358.427366667,0.00508536318051,0.998239040319,1.00508536318,6584.4,18729.6,0.332148043738,6389030,0.0568191525713,361.894755701,359.876454299,0.185128792364,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:26:00.000+09:00",360.31,360.79,360.21,360.46,7055,0.000582650775114,-0.000665372886055,-0.000914659497215,54.1614346975,360.565931841,360.176029324,0.389902517212,0.597566294103,-0.207663776891,360.869105,358.893006,0.57716923149,0.00124324413755,0.0056836248419,-0.865793028556,,,,,"",,,0,0.00115186151029,0.00553459468457,0.0251265050214,1,0.00016627337508,0.00160999261347,-0.0011336659036,0.00436618706356,0.00108168040063,0.00165778808773,-0.000576107687097,0.00160120188506,14.7488732511,"test",358.496866667,0.00547601252861,0.998866334096,1.00547601253,6627.8,17412.4,0.405171027544,6396085,-0.0145298752613,361.894627305,359.843582695,0.300538224261,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:27:00.000+09:00",360.35,360.91,360.35,360.8752,7795,0.00115186151029,0.000613330227864,0.00195796429464,58.5859834456,360.613511558,360.227819745,0.385691813487,0.55519139798,-0.169499584493,360.904365,358.96371,0.575942857813,0.00120691982505,0.00539841879783,-0.732140915892,,,,,"",,,0,0.00175905687063,0.0116552758405,0.0263936119744,1,-0.000305165621705,0.00155357043777,-8.08108818524e-05,0.00532502296681,0.00106876785517,0.00153845816498,-0.000469690309815,0.00159596131242,14.8497703292,"test",358.572645,0.00642144634318,0.999919189118,1.00642144634,6714.4,16613.35,0.469200973916,6403880,0.079788242588,361.878521454,359.930208546,0.485030638622,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:28:00.000+09:00",360.84,361.8,360.71,361.51,18716,0.00175905687063,0.00285730137594,0.00147377402501,64.2652581272,360.751432857,360.32279606,0.428636797025,0.529880477789,-0.101243680764,360.930965,359.04991,0.612661225112,0.0011678684042,0.00559204109563,0.207625782624,,,,,"",,,0,-0.00185333739039,0.0154629194213,0.0248955768858,1,-9.75406456305e-05,0.00302043476526,0.00160428186038,0.00685166583108,0.00118568448183,0.00146574224168,-0.000280057759852,0.00169472829275,15.7274239035,"test",358.660645,0.00794443170647,1.00160428186,1.00794443171,9214.2,16252.2,1.15159793751,6422596,0.0593396586308,361.940135394,359.921794606,0.786886636373,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:29:00.000+09:00",361.01,361.57,360.72,360.84,8374,-0.00185333739039,0.000693308189356,-0.00113494809689,55.5989404514,360.765058571,360.361107463,0.403951108377,0.504694603907,-0.100743495529,360.910465,359.12251,0.629613994747,0.00122868041777,0.00553611319046,-0.60154896384,,,,,"",,,0,-0.00227247533533,0.0177641059749,0.0218102205964,1,-0.00138308760477,0.00235124892811,-0.000195242329701,0.00478246267548,0.00111947430545,0.00139866590153,-0.000279191596079,0.00174485643151,14.9213219243,"test",358.740986667,0.00585105524974,0.99980475767,1.00585105525,9632.2,14490.05,0.577913809821,6414222,-0.112846401496,361.909485593,359.911444407,0.464732959211,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:30:00.000+09:00",360.83,361,360.01,360.02,10392,-0.00227247533533,-0.000638722931652,-0.00546961325967,47.2082125396,360.650434176,360.335840243,0.314593932276,0.466674469581,-0.152080537304,360.811465,359.18091,0.655355852265,0.00121684431339,0.0051998712211,-0.316857920899,,,,,"",,,0,0.00676351313816,0.0214432531526,0.0244014221432,1,-2.77131138454e-05,0.0027435982707,-0.00219356943106,0.00233612081444,0.000873823488351,0.00129624595739,-0.000422422469042,0.00182033179341,15.1349514111,"test",358.80932,0.00337415984624,0.997806430569,1.00337415985,10466.4,12837.55,0.809500255111,6403830,-0.33704639904,361.749551577,359.873378423,0.07814927759,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:31:00.000+09:00",360.08,363.36,359.475,362.455,590239,0.00676351313816,0.00553459468457,0.00264177040111,64.3928435756,360.928059687,360.49281504,0.435244646929,0.46038850505,-0.0251438581215,360.859215,359.29561,0.88604471996,0.00193118006258,0.00635874692815,4.35254774336,,,,,"",,,0,0.00724586500393,0.0121808224469,0.0221820639804,1,0.000166657407922,0.0107910671629,0.00442218165331,0.00879328862382,0.00120082395588,0.00127019493468,-6.93709788014e-05,0.00244456475965,19.1811831519,"test",358.903903333,0.00989428265808,1.00442218165,1.00989428266,127103.2,40916.2,14.4255576031,6994069,0.650558947312,362.006521212,359.711908788,1.19544860069,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:32:00.000+09:00",362.455,365.78,362.38,365.0813,464293,0.00724586500393,0.0116552758405,0.0104098859737,74.1620934794,361.567019735,360.832702815,0.734316920267,0.515174188094,0.219142732173,361.04728,359.465236,1.06561295425,0.00246752370807,0.0120061209085,2.56946513074,,,,,"",,,0,0.00552945330259,0.00624162344113,0.0129264358377,1,0,0.00938047481756,0.0111731073005,0.0156233856227,0.00201137916477,0.00141112181888,0.000600257345894,0.00291883740484,18.9483911718,"test",359.045258333,0.0168113671649,1.0111731073,1.01681136716,218402.8,63138.45,7.35356981364,7458362,0.804984126155,363.214668649,358.879891351,1.43061758962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:33:00.000+09:00",365.11,367.16,365.01,367.1,365736,0.00552945330259,0.0154629194213,0.0141444278689,78.9440973524,362.418247468,361.296947051,1.12130041738,0.636399433951,0.48490098343,361.30328,359.672636,1.1430691718,0.00268763877354,0.0188439559739,1.68890707488,,,,,"",,,0,0.000408608008717,0.00122582402615,0.00623889948243,1,7.86126268313e-05,0.00588909922256,0.0160439174535,0.0206503449431,0.0030544822048,0.00173358603637,0.00132089616843,0.00311378145411,18.7153013386,"test",359.215425,0.0219494332684,1.01604391745,1.02194943327,287806.8,80155.35,4.56283953598,7824098,0.846385799575,364.707471551,357.899088449,1.35140919856,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:34:00.000+09:00",367.09,367.72,366.5,367.25,369491,0.000408608008717,0.0177641059749,0.0170312932706,79.2513855367,363.161594012,361.737913936,1.42368007561,0.793855562282,0.629824513323,361.61078,359.880936,1.14856423096,0.00259144187639,0.0236436252773,1.51273893646,,,,,"",,,0,0.00133424098026,0.00220013614704,0.00646698434309,1,-2.72405339146e-05,0.00332334513756,0.015594723144,0.0204763944484,0.0038765965299,0.00216162168082,0.00171497484908,0.00312747237838,18.7259244843,"test",359.390363333,0.0218693584151,1.01559472314,1.02186935842,360030.2,97700.85,3.78186064911,8193589,0.892990695577,365.885674889,357.335885111,1.15957411189,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:35:00.000+09:00",367.25,368.3864,367.24,367.74,377067,0.00133424098026,0.0214432531526,0.0185010801529,80.2646134349,363.865964164,362.182512904,1.68345125996,0.971774701818,0.711676558144,361.94478,360.10183,1.14840964303,0.00258383358177,0.0277835261437,1.38760821062,,,,,"",,,0,-0.00236580192527,0.00476641105129,0.00426932071572,1,0,0.00312157930565,0.01601133742,0.0212111390825,0.00457783015164,0.00264255914999,0.00193527100164,0.00312288476378,18.7475543434,"test",359.57253,0.0227143881097,1.01601133742,1.02271438811,433365.2,115072.35,3.276781955,8570656,0.934900086771,366.972831129,356.916728871,1.07628888922,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:36:00.000+09:00",367.74,367.99,366.1101,366.87,320558,-0.00236580192527,0.0121808224469,0.0176416742947,73.4100267003,364.328123523,362.52973417,1.79838935301,1.13709763206,0.66129172095,362.26278,360.306756,1.20065895425,0.00262978926433,0.0298925793464,0.988354419592,,,,,"",,,0,0.00133562297272,0.0068416605337,0.00725079728514,1,0,0.00511203567738,0.0127178950043,0.0182157117254,0.00490197986482,0.0030994565706,0.00180252329422,0.00327270955446,18.5828260766,"test",359.739863333,0.0198202573398,1.012717895,1.01982025734,379429,130415.1,2.45798224285,8250098,0.707267793377,367.677264448,356.848295552,0.925453249012,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:37:00.000+09:00",366.815,368.48,366.63,367.36,285745,0.00133562297272,0.00624162344113,0.019283593685,74.7195220168,364.794566058,362.887531639,1.90703441903,1.29108498945,0.615949429581,362.61028,360.519756,1.24704045751,0.00261781900842,0.0318489228906,0.733084675613,,,,,"",,,0,0.000517203832753,0.00794860627178,0.00558035714286,1,-0.000149916864284,0.00504265816229,0.0130986909693,0.0189732847817,0.0051911868985,0.00351449528923,0.00167669160927,0.00339460054855,18.4691973869,"test",359.906863333,0.0207085149687,1.01309869097,1.02070851497,343719.4,144112.3,1.98279397387,8535843,0.7432793731,368.384653424,356.835906576,0.911275791469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:38:00.000+09:00",367.36,367.73,366.9401,367.55,169304,0.000517203832753,0.00122582402615,0.0188778621722,75.2289383584,365.218478972,363.232899666,1.98557930644,1.42998385285,0.555595453593,362.95078,360.736552,1.21438756769,0.00261958767498,0.0335456466899,0.0898527108893,,,,,"",,,0,0.00138212488097,0.00789008298191,0.00546864372194,1,0,0.00215020688153,0.0126717457392,0.0188876008329,0.00540220189482,0.00389058319371,0.00151161870111,0.00330400644182,17.9463105744,"test",360.079363333,0.0207471947226,1.01267174574,1.02074719472,304433,152168.35,1.11260981669,8705147,0.756870597598,369.038489316,356.863070684,0.877746354283,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:39:00.000+09:00",367.6399,368.2,367.03,368.058,206308,0.00138212488097,0.00220013614704,0.0211636101323,76.5873546247,365.655328361,363.590314505,2.06501385576,1.55698985343,0.508024002332,363.33218,360.960712,1.21121702714,0.00258801190227,0.0349982977642,0.234264666348,,,,,"",,,0,0.00389829863771,0.00598248102201,0.00534399469649,1,0.000244592572439,0.00318324037546,0.0130068853246,0.0196622174216,0.00561056642095,0.00423028395914,0.00138028246182,0.0032908319535,18.1453660244,"test",360.260163333,0.0216450150761,1.01300688532,1.02164501508,271796.4,162283.55,1.27128103865,8911455,0.774492239047,369.690183911,356.974176089,0.871643369979,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:40:00.000+09:00",368.058,369.69,367.71,369.4928,320567,0.00389829863771,0.00476641105129,0.0240931263858,79.9343414982,366.245708613,364.027535653,2.21817296015,1.68922647478,0.528946485376,363.76682,361.213668,1.26613009663,0.00266129788861,0.0372800433371,0.761374521599,,,,,"",,,0,-0.000305283350582,-0.000792437633426,-0.00184793857959,0,0,0.00537958691293,0.01574079791,0.0229203176221,0.00600329143126,0.00457174395489,0.00143154747637,0.00342667055118,18.5899778447,"test",360.46671,0.025040009936,1.01574079791,1.02504000994,260496.4,177728.1,1.80369339457,9232022,0.794088835699,370.547441407,356.986198593,0.922231212762,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:41:00.000+09:00",369.4928,369.85,368.65,369.38,367068,-0.000305283350582,0.0068416605337,0.024064319379,78.9784370728,366.727907288,364.424014494,2.30389279453,1.81215973873,0.491733055803,364.20082,361.465268,1.2614065183,0.00266208243039,0.0386920687546,0.91312976909,,,,,"",,,0,0.00243651524176,0.000371162488494,0.00139449889003,1,0,0.00324769521896,0.0142206708925,0.0218962448143,0.00623718878805,0.00490594980434,0.00133123898371,0.00341492911988,18.7251283278,"test",360.67771,0.0241276068876,1.01422067089,1.02412760689,269798.4,195739.6,1.87528737159,8864954,0.629000978851,371.246661584,357.154978416,0.867534519353,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:42:00.000+09:00",369.38,370.28,369.04,370.28,316125,0.00243651524176,0.00794860627178,0.0266904013265,80.9372162762,367.27438309,364.857791198,2.41659189218,1.93304616942,0.483545722763,364.68212,361.734074,1.25987748128,0.00265712636238,0.0401483660262,0.569859682227,,,,,"",,,0,0.000459112023334,0.000324079075294,0.0017149184401,1,0,0.00335697655531,0.0153500259349,0.0236248852797,0.00652639054818,0.00522049845905,0.00130589208913,0.00340249940931,18.5781524687,"test",360.90571,0.025974346596,1.01535002593,1.0259743466,275874.4,211177.75,1.49696168275,9181079,0.659609026046,372.002815618,357.361424382,0.882332519458,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:43:00.000+09:00",370.28,371.33,370.06,370.45,428368,0.000459112023334,0.00789008298191,0.0276575676875,81.2918198601,367.762939538,365.272028887,2.49091065083,2.0446190657,0.446291585129,365.18062,361.998474,1.26060051833,0.00263298030603,0.0408818517406,1.06767545533,,,,,"",,,0,-0.000513159670671,0.000161965177487,0.00318531515724,1,0,0.0034298368802,0.0144295170976,0.023346855324,0.00672401309442,0.00551928483115,0.00120472826327,0.00340288977819,18.8824564074,"test",361.134376667,0.025795448828,1.0144295171,1.02579544883,327687.2,232285.3,1.84414597049,9609447,0.693216488516,372.645249983,357.715990017,0.852956543876,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:44:00.000+09:00",370.3944,371.24,370.12,370.2599,241024,-0.000513159670671,0.00598248102201,0.026816883441,79.510671481,368.147087301,365.641500821,2.50558647996,2.13681254855,0.368773931407,365.664115,362.259672,1.25055762416,0.00265544847019,0.040831455621,-0.0170179590221,,,,,"",,,0,-0.00286258382288,-0.00418597855182,0.00307918842953,0,-0.000150087731138,0.00302334997975,0.0125683238017,0.0220842357523,0.00676710191938,0.00577111523163,0.000995986687749,0.00337751299605,18.3068569953,"test",361.358125,0.0246342184779,1.0125683238,1.02463421848,334630.4,244022.3,0.987713008196,9368423,0.609200880411,373.129414042,358.198815958,0.807809839512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:45:00.000+09:00",370.2599,370.4699,368.7862,369.2,284783,-0.00286258382288,-0.000792437633426,0.0248435739504,70.266480415,368.30907387,365.905093353,2.40398051725,2.19024614229,0.213734374963,366.11161,362.499672,1.2814963653,0.0027680990426,0.0392288955081,0.160062545252,,,,,"",,,0,0.000858884073673,-0.0010698808234,0.0057963163597,0,0,0.00454734633699,0.00843565163093,0.0184836801728,0.00651132317783,0.00593241100296,0.000578912174872,0.00347100857339,18.4708212779,"test",361.566536667,0.0211121952925,1.00843565163,1.02111219529,327473.6,257950.4,1.10402232367,9083640,0.522311653713,373.292687046,358.930532954,0.715036684609,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:46:00.000+09:00",369.2,370.4,369.17,369.5171,212791,0.000858884073673,0.000371162488494,0.0251265050214,71.340061329,368.494924044,366.172649401,2.32227464315,2.21665184246,0.105622800683,366.564465,362.74601,1.27781805349,0.0027655146648,0.0372769091351,-0.351014630503,,,,,"",,,0,0.00238933462078,0.00264642691773,0.00414838717883,1,0,0.0033315276273,0.00805488606213,0.0186662011803,0.00628462023312,0.00599878014431,0.000285840088815,0.00345807556264,18.1802627731,"test",361.781426667,0.0213821737744,1.00805488606,1.02138217377,296618.2,268237.2,0.793294144138,9296431,0.540630829728,373.396660127,359.732269873,0.716082455574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:47:00.000+09:00",369.5171,370.63,369.36,370.4,185158,0.00238933462078,0.000324079075294,0.0263936119744,74.1398163075,368.788012653,366.485786482,2.30222617035,2.23376670804,0.0684594623062,367.040705,363.00981,1.2772596211,0.00277655120592,0.0354143869329,-0.622371377899,,,,,"",,,0,0.000296976241901,-0.00161852051836,0.00345572354212,0,0,0.00343691807497,0.00915237725472,0.0203580999643,0.00621551341886,0.00603068765669,0.000184825762166,0.00344832511095,18.043548311,"test",362.009593333,0.0231773047488,1.00915237725,1.02317730475,270424.8,277105.35,0.668186305317,9481589,0.555331934226,373.539965773,360.541444227,0.758436698963,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:48:00.000+09:00",370.4,370.97,370.05,370.51,220577,0.000296976241901,0.000161965177487,0.0248955768858,74.4743861679,369.052933783,366.783876372,2.26905741051,2.24082484853,0.0282325619787,367.490705,363.27841,1.25174107673,0.00278293370112,0.0334247856051,-0.489203713349,,,,,"",,,0,-0.00485816847049,-0.00302205068689,0.00233461984832,0,0,0.0024838012959,0.00821597651021,0.0199064678796,0.00612414620526,0.00604794701502,7.61991902477e-05,0.00337842724011,18.2188825664,"test",362.23959,0.0228313255324,1.00821597651,1.02283132553,228866.6,287198.4,0.768030044736,9702166,0.570958960774,373.632354013,361.349055987,0.745804912776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:49:00.000+09:00",370.51,370.58,368.1857,368.71,284968,-0.00485816847049,-0.00418597855182,0.0218102205964,60.6472866545,369.000174739,366.926552197,2.07362254272,2.20738438737,-0.133761844653,367.884205,363.50781,1.33335242839,0.00301684229501,0.0290491142465,-0.133520482172,,,,,"",,,0,0.000257655067669,0.00248162512544,0.00914431395948,1,0,0.00646217376049,0.00224471447476,0.0143110817894,0.00562399322697,0.00598677656524,-0.000362783338269,0.00361626326488,18.470142609,"test",362.437256667,0.0173071151432,1.00224471447,1.01730711514,237655.4,301028.1,0.946649166639,9417198,0.498786658123,373.22756015,362.54084985,0.577273078129,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:50:00.000+09:00",368.71,369.05,367.89,368.805,198713,0.000257655067669,-0.0010698808234,0.0244014221432,61.0582240775,368.970147856,367.065696478,1.904451378,2.1467977855,-0.242346407494,368.323455,363.742062,1.32097011208,0.0029250985028,0.0214331443355,-1.081205786,,,,,"",,,0,0.00458236737571,0.00136928729274,0.00890714605279,1,0,0.00314610398416,0.00130739705404,0.0139190336475,0.00516384370603,0.00582095629261,-0.00065711258658,0.00358175760112,18.1098849144,"test",362.63659,0.0170098941202,1.00130739705,1.01700989412,220441.4,310444.15,0.640092589923,9615911,0.517336371131,372.270619887,364.376290113,0.560998845226,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:51:00.000+09:00",368.805,370.58,368.8023,370.495,253432,0.00458236737571,0.00264642691773,0.0221820639804,67.5499996768,369.204740494,367.319718962,1.8850215324,2.09444253488,-0.209421002481,368.725455,363.997322,1.3535936755,0.0027515390533,0.016262379677,-0.492851945423,,,,,"",,,0,-0.00187451922428,-0.002604353635,0.00557362447536,0,0,0.00482016241645,0.00479908554184,0.0178508950678,0.00508784607726,0.00565309257852,-0.000565246501251,0.00365347353002,18.3576907815,"test",362.86484,0.0210275539509,1.00479908554,1.02102755395,228569.6,293603.8,0.863176838992,9869343,0.489652041288,371.723631673,365.727278327,0.795103523418,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:52:00.000+09:00",370.495,370.79,369.34,369.8005,190830,-0.00187451922428,-0.00161852051836,0.0129264358377,62.9088087358,369.296395803,367.50348052,1.79291528262,2.03413708443,-0.241221801806,368.961415,364.198732,1.36047984154,0.00243270680038,0.0136504175574,-1.19837316255,,,,,"",,,0,-0.0011092467425,-0.00105597477559,0.00685369543849,0,0,0.00391368304566,0.00227418089233,0.0153810749676,0.00484833114779,0.00550063367796,-0.000652302530165,0.00367895619811,18.0721019435,"test",363.080853333,0.0185073010735,1.00227418089,1.01850730107,229704,279930.65,0.681704557897,9678513,0.396553753581,371.479653689,366.443176311,0.666601562389,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:53:00.000+09:00",369.8005,369.97,368.66,369.3903,145955,-0.0011092467425,-0.00302205068689,0.00623889948243,60.2746213559,369.310842602,367.643244926,1.6675976763,1.9608292028,-0.293231526503,369.07593,364.379738,1.35687413857,0.00218382343769,0.0128611492857,-1.59619130085,,,,,"",,,0,0.000635371313215,0.000459405674702,0.00798532067572,1,0,0.0035424505916,0.000851775947567,0.013750934746,0.0045144598445,0.00530828557978,-0.00079382573528,0.00367328037193,17.8029074612,"test",363.283525,0.0168099420418,1.00085177595,1.01680994204,214779.6,268941.6,0.542701463812,9532558,0.317626577666,371.449300317,366.702559683,0.566228602798,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:54:00.000+09:00",369.4,369.8,369.15,369.625,104300,0.000635371313215,0.00248162512544,0.00646698434309,61.2737978948,369.35917451,367.790041598,1.5691329115,1.88248994454,-0.31335703304,369.19468,364.557938,1.30638312867,0.00218487667757,0.012076790386,-1.86187187248,,,,,"",,,0,-0.000852215082854,0.00108190733852,0.00827866080487,1,2.62594875933e-05,0.00175965638513,0.00116556392416,0.0138991953592,0.00424520233074,0.00509297245733,-0.000847770126588,0.0035343473214,17.4675156451,"test",363.490608333,0.0168763415781,1.00116556392,1.01687634158,178646,255682.05,0.407928519034,9636858,0.282239015214,371.424023381,366.965336619,0.596512722909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:55:00.000+09:00",369.5927,370.11,369.14,369.31,135198,-0.000852215082854,0.00136928729274,0.00426932071572,59.1243701165,369.3516092,367.902631109,1.44897809109,1.79578757385,-0.346809482763,369.27318,364.730144,1.28235576234,0.00218633088704,0.0115207350589,-1.34924642497,,,,,"",,,0,0.00059597628009,-0.00135387614741,0.0102060599496,0,-8.73858640514e-05,0.00262428136625,9.97093804647e-05,0.0125568343482,0.00392347375128,0.0048625479241,-0.000939074172817,0.00347230175825,17.7261320694,"test",363.692441667,0.0154459034331,1.00009970938,1.01544590343,165943,243588.6,0.555025974122,9501660,0.191101718225,371.400329236,367.146030764,0.508654775928,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:56:00.000+09:00",369.31,369.69,369,369.5301,113433,0.00059597628009,-0.002604353635,0.00725079728514,60.1755853146,369.379069323,368.02318436,1.35588496294,1.70780705167,-0.351922088725,369.406185,364.904946,1.24004463646,0.00210528310257,0.00985327912943,-1.44251393985,,,,,"",,,0,-0.000325007353934,0.000987740917452,0.00886233624812,1,0,0.00186834908343,0.00033544376091,0.0126749556308,0.0036692138555,0.00462156412067,-0.000952350265174,0.00335573377232,17.5511998556,"test",363.89794,0.0154773066316,1.00033544376,1.01547730663,137943.2,233232.35,0.486351914732,9615093,0.292625572739,371.226116126,367.586253874,0.534043870726,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:57:00.000+09:00",369.5301,369.6,369.0501,369.41,83143,-0.000325007353934,-0.00105597477559,0.00558035714286,59.2797235711,369.383827889,368.125911445,1.25791644417,1.61782893017,-0.359912486002,369.508685,365.089746,1.190748591,0.00209804096353,0.00844217437229,-1.58645822283,,,,,"",,,0,0.000406052895157,0.00407406404808,0.00841883002626,1,0,0.00148810611098,-0.000267070853828,0.0118334027382,0.00340520409346,0.00437949413976,-0.000974290046296,0.00322337941852,17.2402244668,"test",364.101273333,0.0145803573222,0.999732929146,1.01458035732,116405.8,223102.25,0.372667689367,9531950,0.223240016629,371.068413375,367.948956625,0.46836468402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:58:00.000+09:00",369.41,369.7499,368.6,369.56,141202,0.000406052895157,0.000459405674702,0.00546864372194,60.0791046708,369.410931291,368.232140227,1.17879106399,1.53002135693,-0.35123029294,369.609185,365.261386,1.1878308345,0.00209755370306,0.00689910251755,-0.901560539586,,,,,"",,,0,0.00125798246563,0.00560125554714,0.00911895226756,1,0,0.00311280149427,-0.000133072991679,0.011768596859,0.00318971496913,0.00414011623805,-0.000950401268914,0.00321417586995,17.7702598962,"test",364.309273333,0.0144128273723,0.999866927008,1.01441282737,115455.2,221697.15,0.636913916124,9673152,0.218316969794,370.884170829,368.334199171,0.48071155033,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T22:59:00.000+09:00",369.5282,370.0405,369.3301,370.0249,145000,0.00125798246563,0.00108190733852,0.00534399469649,62.534002535,369.505388015,368.364937247,1.14045076826,1.4521072392,-0.311656470941,369.70753,365.436884,1.15372863203,0.00209444945504,0.00577654376941,-0.810926258877,,,,,"",,,0,-0.0032832925568,0.00371623639382,0.00714843784837,1,-8.60482736226e-05,0.00192228596168,0.000858435315072,0.012554879381,0.00308209195721,0.00392435006184,-0.000842258104633,0.00311797566065,17.7980593407,"test",364.522355,0.0150952196059,1.00085843532,1.01509521961,123595.2,218631.75,0.663215658293,9818152,0.207357119906,370.775345864,368.639714136,0.648607082252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:00:00.000+09:00",370.0249,370.0249,368.5105,368.81,129664,-0.0032832925568,-0.00135387614741,-0.00184793857959,53.3084048502,369.398405244,368.397904858,1.00050038535,1.36178586843,-0.361285483079,369.67339,365.573084,1.1794908726,0.00205667837332,0.00613872917005,-0.886329373689,,,,,"",,,0,0.00294216534259,0.00685990076191,0.0117269054527,1,0,0.00409269754549,-0.00233554814427,0.00885436084239,0.00271277998251,0.00369237783256,-0.000979597850055,0.00319809894689,17.6829833954,"test",364.717648333,0.0112206022532,0.997664451856,1.01122060225,122488.4,209086.6,0.620144954292,9688488,0.10915716263,370.808052411,368.538727589,0.119538819914,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:01:00.000+09:00",368.81,369.9699,368.6,369.8951,144934,0.00294216534259,0.000987740917452,0.00139449889003,59.1107240874,369.474819822,368.508808202,0.96601161942,1.28263101863,-0.316619399206,369.699145,365.740986,1.19309152456,0.00215894946894,0.00611432586602,-0.640261328825,,,,,"",,,0,0.00275726820928,0.0031222365476,0.00824260716079,1,0,0.00371437867737,0.000530039094356,0.0113580762316,0.00261158263362,0.00346755341886,-0.000855970785246,0.00322548615691,17.7972532159,"test",364.920366667,0.0136323806171,1.00053003909,1.01363238062,128788.6,197979.9,0.7320642146,9833422,0.244587455595,370.829375522,368.568914478,0.586688067658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:02:00.000+09:00",369.93,371.06,369.5641,370.915,274318,0.00275726820928,0.00407406404808,0.0017149184401,63.6793820828,369.696386003,368.687044632,1.00934137125,1.22797308915,-0.218631717901,369.730895,365.932886,1.21472070138,0.00217756559806,0.00662852934053,0.97630024389,,,,,"",,,0,0.00192766536808,0.00206246714207,0.00510898723427,1,9.43510741289e-05,0.00404411953551,0.0032026130789,0.0136148299063,0.00272122014814,0.00331065901662,-0.000589438868478,0.00327493010899,18.438016232,"test",365.106783333,0.0159082682979,1.00320261308,1.0159082683,167023.6,195889.55,1.40037077016,10107740,0.236526399698,370.956281043,368.505508957,0.983155902972,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:03:00.000+09:00",370.915,371.78,370.6,371.63,236197,0.00192766536808,0.00560125554714,0.00318531515724,66.5048734511,369.993865079,368.905041326,1.08882375378,1.20014322208,-0.111319468297,369.789895,366.125886,1.21224065128,0.00221330647237,0.0078479670333,0.816227168913,,,,,"",,,0,-0.000618895137637,-0.00068616634825,0.00473562414229,0,0,0.0031813218662,0.00497608243189,0.015033392094,0.00292985968242,0.00322940349831,-0.000299543815885,0.00326195584662,18.2903202286,"test",365.29495,0.0173422873763,1.00497608243,1.01734228738,186022.6,186281,1.26796076895,10343937,0.197145709976,371.240944453,368.338845547,1.13406005795,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:04:00.000+09:00",371.63,371.66,371.05,371.4,162070,-0.000618895137637,0.00371623639382,0.00307918842953,64.7596473126,370.210193529,369.089853079,1.12034044945,1.18418266755,-0.063842218101,369.8469,366.331886,1.1692234619,0.00221503721744,0.00866380172436,-0.337545312825,,,,,"",,,0,-0.00016155088853,0.0018352180937,0.0054324178783,1,0,0.00164141753895,0.00419930517195,0.0138347607557,0.00301653325108,0.00318842936874,-0.000171896117666,0.003148151486,17.9130632852,"test",365.473033333,0.0162172475835,1.00419930517,1.01621724758,189436.6,182333.3,0.888866707288,10181867,0.223065123047,371.449040105,368.244759895,0.984695438048,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:05:00.000+09:00",371.4,371.74,371.13,371.34,139097,-0.00016155088853,0.00685990076191,0.0057963163597,64.2857101317,370.384009909,369.256530629,1.12747927997,1.17284199003,-0.0453627100665,369.9539,366.537486,1.12927892891,0.00210654919592,0.00917956430783,-0.643708681126,,,,,"",,,0,-0.000780955458609,0.00201971239296,0.00628803791673,1,0,0.00164243403339,0.00374668303267,0.0131023815665,0.00303624516607,0.00315840466967,-0.000122159503599,0.00304109153043,17.7600449148,"test",365.650371667,0.0155602968688,1.00374668303,1.01556029687,191323.2,175049,0.794617507098,10042770,0.273960433936,371.651907808,368.255892192,0.908154778051,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:06:00.000+09:00",371.34,371.52,370.93,371.05,139263,-0.000780955458609,0.0031222365476,0.00414838717883,61.9267216187,370.486469923,369.389380212,1.09708971094,1.15769153422,-0.0606018232724,370.030545,366.748286,1.09075900541,0.00211475673,0.00945769158837,-0.576829514949,,,,,"",,,0,0.00169788438216,0.00406953240803,0.00784260881283,1,0,0.00158884041579,0.00275505634271,0.0117293363438,0.00295671664451,0.00312004186556,-0.000163325221055,0.00293965504761,17.7604563545,"test",365.821371667,0.0142928454658,1.00275505634,1.01429284547,190189,171372.6,0.812632824617,9903507,0.177121663556,371.780362386,368.280727614,0.791303254813,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:07:00.000+09:00",371.05,371.74,370.992,371.68,118353,0.00169788438216,0.00206246714207,0.00345572354212,64.9368788926,370.670089935,369.559055752,1.11103418295,1.14836006396,-0.037325881012,370.094545,366.973686,1.06627621931,0.00208426577323,0.0101996118554,-0.875679155349,,,,,"",,,0,-0.000820598364184,0.00176226861817,0.00583970081791,1,0,0.00201590082199,0.00428391885646,0.0128246634011,0.00298922240355,0.00308964718027,-0.000100424776722,0.0028688017093,17.5994602549,"test",366.013205,0.0154824878518,1.00428391886,1.01548248785,158996,168032.35,0.704346514228,10021860,0.16076398384,371.981955354,368.207134646,0.920008027481,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:08:00.000+09:00",371.651,371.81,371.31,371.375,125092,-0.000820598364184,-0.00068616634825,0.00233461984832,62.3661184916,370.778537637,369.693570141,1.08496749654,1.13568155048,-0.0507140539372,370.137795,367.186386,1.02582791793,0.00209519021406,0.0105997826796,-0.680030513029,,,,,"",,,0,0.00190265903736,0.00259845169976,0.00643554358802,1,-7.80241067585e-05,0.00134524321997,0.00334255246752,0.0114073237999,0.00292148770526,0.00305804523858,-0.000136557533321,0.00276224279484,17.6540171009,"test",366.186488333,0.0141690418188,1.00334255247,1.01416904182,136775,163258.1,0.766222319138,9896768,0.0595994930726,372.099485094,368.176104906,0.815341603555,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:09:00.000+09:00",371.375,372.3398,371.375,372.0816,251564,0.00190265903736,0.0018352180937,0.00914431395948,65.7491073135,370.97900877,369.870461241,1.1085475286,1.1302547461,-0.0217072175061,370.306375,367.419418,1.02146878094,0.00178777767212,0.0109127015335,1.70149583934,,,,,"",,,0,2.25756930738e-05,0.0016216872858,0.0059352572124,1,0,0.00259791316055,0.00479393583219,0.0126889918485,0.00297931294801,0.00303765288609,-5.83399380836e-05,0.00274528162892,18.3545659051,"test",366.367015,0.0155979789829,1.00479393583,1.01559797898,154673.8,161587.9,1.55682448995,10148332,0.226234142532,372.326896473,368.285853527,0.939298721538,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:10:00.000+09:00",372.0816,372.29,371.97,372.09,132019,2.25756930738e-05,0.00201971239296,0.00890714605279,65.7884790227,371.149930498,370.03487152,1.11505897789,1.12721559246,-0.0121566145732,370.470625,367.645218,0.971363868015,0.00178982020126,0.01101094534,-0.4993559642,,,,,"",,,0,0.00126313526297,0.00265849660028,0.00481066408665,1,0,0.000860026402811,0.00437112928994,0.0120898675745,0.00299674535162,0.00302941651874,-3.26711671187e-05,0.0026105616061,17.7098369115,"test",366.535181667,0.0151549390377,1.00437112929,1.01515493904,153258.2,158253.2,0.834226416907,10280351,0.209929404271,372.510240901,368.431009099,0.896980382244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:11:00.000+09:00",372.09,372.86,372.04,372.56,230173,0.00126313526297,0.00406953240803,0.00557362447536,68.0046463292,371.366864267,370.221918074,1.14494619339,1.13076171265,0.0141844807474,370.573875,367.882418,0.960552163157,0.001534117965,0.0120565082984,1.44319653222,,,,,"",,,0,-0.000603929568392,0.000657612196693,0.000161047884904,1,0,0.00220376790561,0.00535959260485,0.0127148832647,0.00307318604626,0.00303511303588,3.80730103806e-05,0.00257824823695,18.2669845894,"test",366.719515,0.015926299968,1.0053595926,1.01592629997,171440.2,157090.25,1.46522779103,10510524,0.204080456935,372.8077885,368.3399615,0.944539370122,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:12:00.000+09:00",372.56,372.99,372.1509,372.335,243247,-0.000603929568392,0.00176226861817,0.00685369543849,65.8069324459,371.515808226,370.378442661,1.13736556516,1.13208248315,0.00528308201321,370.7006,368.116038,0.951877008645,0.00146852385569,0.0125683868319,1.55884182477,,,,,"",,,0,1.3428767105e-05,0.000496864382881,-0.000470006848671,1,0,0.00225225467039,0.00440894889299,0.0114609567758,0.00305468345754,0.00304049440195,1.41890555903e-05,0.00255650693232,18.3216266647,"test",366.903098333,0.0148047309803,1.00440894889,1.01480473098,196419,159711.1,1.52304379595,10267277,0.184321565627,373.03015427,368.37104573,0.850796721326,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:13:00.000+09:00",372.335,372.635,371.7,372.34,192455,1.3428767105e-05,0.00259845169976,0.00798532067572,65.8333569622,371.642606961,370.523743205,1.11886375598,1.12943873771,-0.0105749817379,370.848085,368.353238,0.950671508028,0.00143297947798,0.0126868019685,0.563848660784,,,,,"",,,0,0.000926572487511,0.00158457323951,-0.00171885910727,1,0,0.00251117944861,0.00402298153973,0.0108232033513,0.00300495180743,0.00303335321941,-2.84014119835e-05,0.00255323496811,18.0874250684,"test",367.075765,0.0143410039614,1.00402298154,1.01434100396,209891.6,162036.1,1.18772915418,10459732,0.286101060196,373.200523107,368.495646893,0.817099734806,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:14:00.000+09:00",372.335,372.87,372.12,372.685,126053,0.000926572487511,0.0016216872858,0.00827866080487,67.6888331977,371.80297512,370.683836301,1.11913881994,1.12737875416,-0.00823993422214,371.001085,368.595138,0.936337828883,0.00143678372987,0.0130007005116,-0.699654237513,,,,,"",,,0,0.00105772971813,-4.02484672042e-05,-0.00485664837597,0,-1.34285867756e-05,0.00201428801633,0.00453884117347,0.0110958110359,0.00300290813941,0.00302501778757,-2.21096481536e-05,0.00251241082652,17.6651913125,"test",367.268848333,0.0147471033583,1.00453884117,1.01474710336,184789.4,163123.75,0.772744618733,10585785,0.290861079395,373.412721998,368.589448002,0.849122816067,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:15:00.000+09:00",372.685,373.21,372.6,373.0792,165182,0.00105772971813,0.00265849660028,0.0102060599496,69.7127608369,371.99931741,370.861270649,1.13804676099,1.12951235553,0.00853440546404,371.189545,368.85172,0.913027983963,0.00141276573523,0.0131602562957,0.0106291780244,,,,,"",,,0,-0.000734964586608,0.000149566097494,-0.00374772970458,1,0,0.00163677099964,0.0050908087942,0.0114611909631,0.00305041600011,0.00302754041374,2.28755863743e-05,0.00244727656745,17.9365939211,"test",367.469168333,0.0152666730983,1.00509080879,1.0152666731,191422,164622.95,1.00339594206,10750967,0.379444968031,373.632019773,368.747070227,0.886832040336,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:16:00.000+09:00",373.115,373.54,372.8,372.805,239833,-0.000734964586608,0.000657612196693,0.00886233624812,66.5882952178,372.123268577,371.005250601,1.11801797679,1.12721347978,-0.00919550298968,371.35329,369.09862,0.900668842251,0.00143821132406,0.0130035781135,1.28409573415,,,,,"",,,0,-0.000764474725393,0.000372849076595,-0.00277625031853,1,9.59581772448e-05,0.0019834930492,0.00390924232824,0.0100417064686,0.00299893503786,0.00302360075583,-2.4665717975e-05,0.00241592479245,18.3087536327,"test",367.674085,0.0139550629466,1.00390924233,1.01395506295,193354,170942.95,1.40300024072,10511134,0.262087731609,373.767750757,368.938829243,0.800628203571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:17:00.000+09:00",372.82,373.05,371.9601,372.52,193710,-0.000764474725393,0.000496864382881,0.00841883002626,63.4072874112,372.184304181,371.11745426,1.06684992105,1.11514076803,-0.0482908469786,371.50879,369.331516,0.914185353519,0.00145304716153,0.0123348834982,0.345597897644,,,,,"",,,0,0.00110061204768,0.000778481692258,-0.0012348330291,1,4.02355118627e-05,0.00292351229195,0.00272190060429,0.00863312190233,0.00286387286872,0.00299350576622,-0.000129632897505,0.00245405710705,18.0944082158,"test",367.875918333,0.0126240436931,1.0027219006,1.01262404369,183446.6,176471.3,1.09768557267,10317424,0.222550069048,373.800048822,369.217531178,0.720666908178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:18:00.000+09:00",372.52,373.05,372.4,372.93,115547,0.00110061204768,0.00158457323951,0.00911895226756,65.9288908632,372.299026615,371.251716907,1.04730970735,1.1015745559,-0.0542648485479,371.67729,369.559916,0.895314971125,0.00146057163671,0.0117654929354,-1.16745964951,,,,,"",,,0,-0.000697181776741,0.00123320730432,-0.00409326146998,1,0,0.00174487275851,0.00337042384268,0.00911918163765,0.00280832785603,0.00295383733112,-0.000145509475097,0.00240075877812,17.5788234103,"test",368.079085,0.0131790020071,1.00337042384,1.01317900201,168065,175188.55,0.659557944854,10432971,0.216857494397,373.863773265,369.490806735,0.786466862135,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:19:00.000+09:00",372.93,372.94,372.33,372.67,94034,-0.000697181776741,-4.02484672042e-05,0.00714843784837,62.9656949802,372.356099443,371.356774914,0.999324529005,1.08112455052,-0.0818000215133,371.809545,369.796516,0.87493533033,0.00146896558336,0.0112341527455,-1.46294312845,,,,,"",,,0,0.00124775270346,0.00200606434647,-0.0014087530523,1,0,0.00163569570697,0.00231423590806,0.00777044638246,0.00268152662947,0.00290102382944,-0.000219497199971,0.00234774822317,17.3721050361,"test",368.283085,0.0119118014882,1.00231423591,1.01191180149,161661.2,172640.25,0.544681787706,10338937,0.150829542937,373.89802761,369.72106239,0.706000039387,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:20:00.000+09:00",372.695,373.15,372.66,373.135,105335,0.00124775270346,0.000149566097494,0.0117269054527,65.9162033183,372.475930298,371.488495291,0.98743500718,1.06238664185,-0.0749516346706,372.025795,370.058816,0.847439949592,0.00121798475953,0.00887705463795,-1.20265759612,,,,,"",,,0,-0.000511879078618,0.00144719739504,-0.00101839816688,1,6.70834786809e-05,0.00131483618214,0.00298152712771,0.00831268940773,0.00264632105586,0.00284719107521,-0.000200870019351,0.00227113497686,17.4868413365,"test",368.488668333,0.012609157529,1.00298152713,1.01260915753,149691.8,171423.8,0.61447126945,10444272,0.220443135667,373.677041654,370.374548346,0.835868962095,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:21:00.000+09:00",373.135,373.25,372.47,372.944,134639,-0.000511879078618,0.000372849076595,0.00824260716079,63.6722793277,372.547941021,371.596310454,0.951630566922,1.04023542686,-0.0886048599429,372.17824,370.268596,0.842622810336,0.00111157888272,0.00739612124883,-0.656525445021,,,,,"",,,0,-0.000359303273414,0.00272426959544,0.000150156591874,1,0,0.00209039623729,0.00205750878934,0.0072255763219,0.00255167147594,0.00278925368652,-0.000237582210581,0.00225938159706,17.7317806959,"test",368.692735,0.0115306448878,1.00205750879,1.01153064489,128653,170909.05,0.787781571543,10309633,0.13931708122,373.554577695,370.801902305,0.778187541836,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:22:00.000+09:00",372.944,373.3,372.77,372.81,130626,-0.000359303273414,0.000778481692258,0.00510898723427,62.0756885472,372.588257787,371.686213384,0.902044403564,1.0125972222,-0.110552818641,372.27299,370.42317,0.820292609597,0.000982745732153,0.00683597575721,-0.655844721853,,,,,"",,,0,0.00155548402672,0.00279096590757,0.00273597811217,1,0,0.00142112488738,0.00144251668648,0.00644352241789,0.00241958210231,0.00271612140824,-0.000296539305922,0.00220029669161,17.7011624842,"test",368.895335,0.0106118582389,1.00144251669,1.01061185824,116036.2,163724.45,0.797840518017,10179007,0.0217643119278,373.545414567,371.000565433,0.71101840289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:23:00.000+09:00",372.81,373.4,372.67,373.3899,110145,0.00155548402672,0.00123320730432,0.00473562414229,66.0438935502,372.711587359,371.812412392,0.899174966134,0.98991277099,-0.090737804856,372.360985,370.548968,0.813843137483,0.000954005781715,0.00711528466132,-0.967434135258,,,,,"",,,0,7.41851881907e-05,0.00100457993106,0.00104475241564,1,0,0.00195810198224,0.00276321913801,0.00766681935544,0.00240813949744,0.00265115036853,-0.000243010871092,0.00217960672606,17.5321761649,"test",369.1105,0.0115938181114,1.00276321914,1.01159381811,114955.8,157421.85,0.699680508138,10289152,-0.0174006975525,373.685712203,371.036257797,0.88834976667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:24:00.000+09:00",373.35,373.58,373.067,373.4176,143549,7.41851881907e-05,0.00200606434647,0.0054324178783,66.225685348,372.820204688,371.931315178,0.888889509845,0.969708118761,-0.0808186089164,372.461865,370.67232,0.792354341949,0.000934689349994,0.00710906266887,-0.264507294571,,,,,"",,,0,0.000689308698894,0.00233625838739,0.000916935891613,1,-0.000106858808982,0.00137389897263,0.00256599423944,0.00740621797711,0.00238041675016,0.00259684631566,-0.000216429565496,0.00212189875879,17.7971291024,"test",369.324293333,0.0110832315679,1.00256599424,1.01108323157,124858.8,156495.8,0.917270623237,10432701,0.0801408088907,373.78579237,371.13793763,0.86094691508,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:25:00.000+09:00",373.3906,373.75,373.22,373.675,129687,0.000689308698894,0.00144719739504,0.00628803791673,67.9431608578,372.951711659,372.060477017,0.891234642269,0.954013423463,-0.0627787811935,372.578615,370.79102,0.773614746095,0.000933379782339,0.00708267075439,-0.535803771838,,,,,"",,,0,0.000762694855155,0.000548605071252,-0.000735933632167,1,-7.23051082755e-05,0.00141932249578,0.00294269438948,0.0077779122051,0.00238505289963,0.00255305659587,-0.000168003696243,0.0020702876727,17.6962655903,"test",369.548041667,0.0111675827444,1.00294269439,1.01116758274,129729.2,156025.3,0.831192120765,10562388,0.166517225091,373.89804083,371.25918917,0.915478071976,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:26:00.000+09:00",373.675,374.22,373.62,373.96,215329,0.000762694855155,0.00272426959544,0.00784260881283,69.7758113985,373.106832942,372.201182423,0.905650519328,0.944340842636,-0.0386903233077,372.724115,370.93282,0.761213692803,0.000902981603822,0.0067245563808,1.09612996099,,,,,"",,,0,-0.000292812065462,-0.00358327093807,-0.00139052305059,0,0,0.00160567337927,0.00331581711583,0.00816099260238,0.00242178446713,0.00252524559481,-0.000103461127681,0.00203554843513,18.2040712223,"test",369.773041667,0.0113230491722,1.00331581712,1.01132304917,145867.2,159828.6,1.34724949102,10777717,0.2734835943,373.977317163,371.470912837,0.993090834259,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:27:00.000+09:00",373.96,374.07,373.57,373.8505,125149,-0.000292812065462,0.00279096590757,0.00583970081791,68.1634424734,373.221243259,372.323354095,0.897889163527,0.935050506814,-0.0371613432868,372.83264,371.06263,0.742555571888,0.000862245927719,0.00669816147845,-0.695164353932,,,,,"",,,0,-0.000228701044936,-0.00452186101129,0.000399892470386,0,0,0.0013370413948,0.00273007213102,0.00751320605904,0.00240173321562,0.00250113483014,-9.94016145139e-05,0.00198623666917,17.6611163127,"test",369.989296667,0.0104359865762,1.00273007213,1.01043598658,144771.8,160168.4,0.78135886979,10652568,0.196889024302,374.081286614,371.583993386,0.907585296325,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:28:00.000+09:00",373.8505,374.1591,373.5701,373.765,108469,-0.000228701044936,0.00100457993106,0.00643554358802,66.8642010383,373.304898142,372.430142681,0.87475546125,0.922991497701,-0.0482360364513,372.95214,371.18693,0.731587316753,0.000833235594969,0.00599778006477,-0.995858557376,,,,,"",,,0,0.0014046259013,-0.00552486187845,-0.000227415622115,0,0,0.00157549608734,0.00217952898729,0.00694547623215,0.00234038891081,0.00246944336067,-0.000129054449858,0.00195734570319,17.5178469792,"test",370.193546667,0.00964752996235,1.00217952899,1.00964752996,144436.6,159337.25,0.680751048484,10544099,0.20313234978,374.070582455,371.833697545,0.863389281325,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:29:00.000+09:00",373.765,374.35,373.73,374.29,149600,0.0014046259013,0.00233625838739,0.0059352572124,70.5732193009,373.456452274,372.56790989,0.888542384409,0.916101675043,-0.0275592906341,373.06256,371.31157,0.723616794128,0.000792021878397,0.00636259569849,-0.0997563102062,,,,,"",,,0,-0.0010954073045,-0.00912394132892,-0.00111544524299,0,0,0.00165879630249,0.00329017202906,0.00802137676453,0.00237394102009,0.00244757186952,-7.36308494324e-05,0.00193330517547,17.8407512604,"test",370.417713333,0.0104538377277,1.00329017203,1.01045383773,145646.8,154239.05,0.969922986429,10693699,0.176792777186,374.24938312,371.87573688,1.017111598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:30:00.000+09:00",374.315,374.36,373.8601,373.88,126398,-0.0010954073045,0.000548605071252,0.00481066408665,64.5011308319,373.521613463,372.66510175,0.856511712987,0.904183682632,-0.0476719696446,373.15206,371.399314,0.707637023119,0.000846914266829,0.00616015269395,-0.590731673202,,,,,"",,,0,-0.00337006526158,-0.00588156627795,-0.00076227666631,0,6.67931283229e-05,0.00133559539395,0.00195078649706,0.00667929612816,0.00229087330958,0.0024183793801,-0.000127506070516,0.00189268488049,17.6711258493,"test",370.648713333,0.00871792225476,1.0019507865,1.00871792225,144989,153958,0.820990140168,10567301,0.0931910001429,374.301396834,372.002723166,0.816678269839,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:31:00.000+09:00",373.88,373.9302,372.61,372.62,222231,-0.00337006526158,-0.00358327093807,0.000161047884904,50.2050514789,373.382903699,372.661760879,0.721142819845,0.867575510074,-0.146432690229,373.15506,371.464114,0.751391521468,0.00112385273669,0.00612848543677,1.49174912238,,,,,"",,,0,-0.00123450163706,-0.00228114432934,0.0016102195266,0,0,0.00353107949075,-0.00143388113242,0.00311170300558,0.00193533041663,0.00232831171186,-0.000392981295232,0.00201650883331,18.2320318061,"test",370.81813,0.00485917449613,0.998566118868,1.0048591745,146369.4,153560.9,1.44718479769,10345070,-0.0538724375801,374.298497675,372.011622325,0.266030098756,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:32:00.000+09:00",372.9,372.9,371.85,372.16,244608,-0.00123450163706,-0.00452186101129,-0.000470006848671,46.1808176347,373.194764669,372.624593407,0.570171261744,0.808094660408,-0.237923398664,373.14631,371.501714,0.772720698506,0.00114915693645,0.00627505765857,1.97066732678,,,,,"",,,0,-0.00123602751505,-0.000268701633706,0.00294228288908,0,0.000751435779078,0.00281788417154,-0.0026432259239,0.00177195952318,0.00153205949523,0.00217136355441,-0.00063930405918,0.00207631314087,18.3267360885,"test",370.936108333,0.00329946758801,0.997356774076,1.00329946759,170261.2,153628.95,1.59219990763,10100462,-0.0542915251325,374.317067305,371.975552695,0.0787726475643,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:33:00.000+09:00",372.16,372.24,371.58,371.7,138205,-0.00123602751505,-0.00552486187845,-0.00171885910727,42.5111764631,372.964800873,372.556105006,0.408695867087,0.728214901744,-0.319519034657,373.11431,371.526714,0.764669220041,0.00117906048881,0.00689565533484,-0.280031298635,,,,,"",,,0,-0.00221953188055,-0.000797686306161,0.00238095238095,0,0,0.00177343078246,-0.0037905541602,0.000466415989672,0.00109953152297,0.00195914689735,-0.000859615374381,0.00205722146904,17.7545804659,"test",371.012775,0.00185229470872,0.99620944584,1.00185229471,176208.4,150916.45,0.915771607403,9962257,-0.164818016856,374.400743841,371.827876159,-0.0497018015165,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:34:00.000+09:00",371.7,371.7,370.7,370.875,200116,-0.00221953188055,-0.00912394132892,-0.00485664837597,36.8548165484,372.643293047,372.43157871,0.211714337174,0.62491478883,-0.413200451656,373.02381,371.539016,0.781478561467,0.00124176734807,0.00862564624035,0.984197145948,,,,,"",,,0,0.00217323896191,0.00342433434446,0.00448938321537,1,0,0.00269034167339,-0.00576051700292,-0.00178720395814,0.000570850925984,0.00168497415256,-0.00111412322657,0.00210712116337,18.1225175695,"test",371.073191667,-0.00053410397495,0.994239482997,0.999465896025,186311.6,154619.6,1.29424730112,9762141,-0.266345275761,374.632595712,371.415024288,-0.167835990766,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:35:00.000+09:00",370.875,371.77,370.705,371.681,152038,0.00217323896191,-0.00588156627795,-0.00374772970458,44.6090442117,372.495247963,372.375980287,0.119267675993,0.523785366263,-0.404517690269,372.9539,371.588636,0.80173009279,0.00132141924432,0.00917717516681,-0.0416848314644,,,,,"",,,0,0.000239452648911,0.00288957466214,0.000395231394664,1,0,0.00287158746208,-0.00341302236014,0.000248565190244,0.000320887201642,0.00140923363385,-0.00108834643221,0.00215703813967,17.8499217458,"test",371.138875,0.00146070658861,0.99658697764,1.00146070659,191439.6,153962.4,0.987500844362,9914179,-0.271750765122,374.665231635,371.242568365,0.128096631251,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:36:00.000+09:00",371.681,372,371.4001,371.77,116794,0.000239452648911,-0.00228114432934,-0.00277625031853,45.4062689064,372.383671353,372.331092858,0.0525784949999,0.42954399201,-0.37696549701,372.90215,371.633694,0.787313657591,0.00131827161838,0.00958498045484,-0.732328893572,,,,,"",,,0,0.000780052182801,0.00330849718912,2.68983511311e-05,1,0,0.00161401847283,-0.00303605114639,0.000366775139608,0.000141427482045,0.00115540251233,-0.00101397503029,0.00211774392122,17.5864423847,"test",371.220541667,0.00148013989438,0.996963948854,1.00148013989,170352.2,147810.45,0.790160641551,10030973,-0.162424578235,374.68927991,371.11502009,0.183249104086,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:37:00.000+09:00",371.77,372.16,371.73,372.06,122735,0.000780052182801,-0.000268701633706,-0.0012348330291,48.0309660706,372.33387576,372.311011906,0.0228638546773,0.348207964544,-0.325344109866,372.87915,371.666894,0.761791253477,0.00132454262113,0.00975001105732,-0.520982112754,,,,,"",,,0,-0.00176450034941,0.00475729721013,-0.00154544965866,1,0,0.00115662909864,-0.00219682435985,0.00105768365799,6.14520633159e-05,0.000935891965123,-0.000874439901807,0.00204749570896,17.6368379921,"test",371.298875,0.00204989848138,0.99780317564,1.00204989848,145977.6,144261.7,0.850780214014,10153708,-0.0567427113364,374.696937918,371.061362082,0.274684936567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:38:00.000+09:00",372.1,372.1,371.4035,371.4035,115113,-0.00176450034941,-0.000797686306161,-0.00409326146998,42.9919578697,372.190741028,372.243788801,-0.0530477735489,0.267956816925,-0.321004590474,372.802825,371.684764,0.757127592515,0.00134593763836,0.0103416807606,-0.704663095225,,,,,"",,,0,0.00199648091631,0.0063987011431,0.00179454420866,1,0.000107509541472,0.00187200989088,-0.00375352574112,-0.000756727278711,-0.000142830569849,0.000721470898699,-0.000864301468548,0.00203855804405,17.5709586297,"test",371.3631,0.000108788406818,0.996246474259,1.00010878841,141359.2,144240,0.798065723794,10038595,-0.136708264004,374.730528901,370.875121099,0.137048771085,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:39:00.000+09:00",371.4,372.4099,371.39,372.145,115408,0.00199648091631,0.00342433434446,-0.0014087530523,49.4434777915,372.183703947,372.236471112,-0.0527671657654,0.203812020387,-0.256579186152,372.776575,371.753464,0.775897050192,0.00142246087715,0.0104535040562,-0.742214996556,,,,,"",,,0,0.00163914603179,0.00433970629728,-0.000335890580285,1,-9.42371302382e-06,0.00274606997511,-0.00169424540692,0.00105321412688,-0.000141791951431,0.000547668302374,-0.000689460253805,0.00208493208344,17.5755125413,"test",371.431216667,0.00192171067294,0.998305754593,1.00192171067,124417.6,145308.7,0.794226360844,10154003,-0.0636348683871,374.724985719,370.828164281,0.337925599128,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:40:00.000+09:00",372.145,372.78,371.91,372.755,115546,0.00163914603179,0.00288957466214,-0.00101839816688,54.0504013108,372.271595647,372.27488066,-0.00328501247913,0.162392613814,-0.165677626293,372.757575,371.832464,0.782618689464,0.00144299228488,0.0104167334263,-0.759905971381,,,,,"",,,0,0.000657268178831,0.00173035908304,-0.00210594089952,1,0,0.00233779843878,-6.90797497538e-06,0.00248105286471,-8.81279252894e-06,0.000435655091987,-0.000444467884516,0.00209955249283,17.5783453886,"test",371.485586667,0.00341712674433,0.999993092025,1.00341712674,117119.2,145819.25,0.792391950994,10269549,-0.0599108142443,374.699033146,370.816116854,0.499336838653,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:41:00.000+09:00",372.755,373.1892,372.5515,373,104364,0.000657268178831,0.00330849718912,0.000150156591874,55.7928008367,372.383657855,372.328593203,0.0550646519188,0.140927021435,-0.085862369516,372.760375,371.882564,0.772267354503,0.00144676982616,0.0104232466682,-0.979010105116,,,,,"",,,0,0.00222520107239,0.00117962466488,-0.00235924932976,1,0,0.00171077517404,0.000642839250283,0.00300480879765,0.000147626412651,0.000377820432801,-0.00023019402015,0.00207042186194,17.4772185127,"test",371.54592,0.00391359431426,1.00064283925,1.00391359431,114633.2,144305.5,0.72321567785,10373913,0.0222721933675,374.703061668,370.817688332,0.561673610032,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:42:00.000+09:00",373,373.85,372.9801,373.83,117394,0.00222520107239,0.00475729721013,0.00273597811217,61.1653685828,372.606172031,372.439808522,0.166363509758,0.1460143191,0.0203491906589,372.811375,371.963154,0.779241114895,0.00152162871385,0.0107184906064,-0.638367988359,,,,,"",,,0,-0.000133750635316,0.000454752160073,-0.00454752160073,1,0,0.00233217158177,0.00273227982918,0.00501890033979,0.00044502450247,0.000390590158894,5.44343435757e-05,0.00208447988362,17.5970922492,"test",371.605086667,0.0059873059147,1.00273227983,1.00598730591,113565,143643.9,0.817257119864,10491307,0.108706321675,374.80936261,370.81338739,0.754912741869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:43:00.000+09:00",373.8414,374.16,373.61,373.78,174642,-0.000133750635316,0.0063987011431,0.00104475241564,60.6868923234,372.78676095,372.539081964,0.247678985163,0.166347252312,0.0813317328505,372.83088,372.050948,0.762866749546,0.00148708180557,0.0108767544579,0.679132372936,,,,,"",,,0,-5.35074107764e-05,-0.000267537053882,-0.00596607630157,0,3.0495144852e-05,0.00147125698847,0.0025457118788,0.00464735275987,0.000662633059989,0.000445040538049,0.000217592521939,0.00204095122678,17.9941608476,"test",371.660586667,0.00570255068567,1.00254571188,1.00570255069,125470.8,146868.75,1.189102515,10316665,0.00936652623516,374.858474968,370.803285032,0.734050689354,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:44:00.000+09:00",373.78,373.8599,373.3,373.76,109741,-5.35074107764e-05,0.00433970629728,0.000916935891613,60.4830786293,372.936490034,372.629520337,0.306969696831,0.194471741216,0.112497955615,372.848,372.133648,0.748369124578,0.00148725261555,0.0110111779669,-0.850050766717,,,,,"",,,0,-0.000963184931507,0.000300995291096,-0.0052707619863,1,0,0.00149793996469,0.00244603699095,0.00437034385023,0.000821301628935,0.000520311807619,0.000300989821316,0.00200227184444,17.5294922276,"test",371.718921667,0.00549091857951,1.00244603699,1.00549091858,124337.4,145178.35,0.755904719953,10206924,-0.0777584949822,374.900747841,370.795252159,0.722141263931,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:45:00.000+09:00",373.76,373.765,373.2,373.4,97501,-0.000963184931507,0.00173035908304,-0.000735933632167,56.7861739006,373.00779926,372.686592905,0.321206354726,0.219818663918,0.101387690809,372.83425,372.215448,0.735271329965,0.00149515153921,0.0109110364391,-1.07484371175,,,,,"",,,0,0.000107123727906,0.000522228173541,-0.00447241564006,1,0,0.00151166523973,0.00151743033265,0.00318243642591,0.000860220553633,0.000588694868554,0.000271525685079,0.0019691251472,17.4102681719,"test",371.788921667,0.00433331452188,1.00151743033,1.00433331452,120728.4,143569.05,0.679122693923,10109423,-0.157751618472,374.868254044,370.800245956,0.639072978183,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:46:00.000+09:00",373.4,373.66,373.21,373.44,73935,0.000107123727906,0.00117962466488,-0.00139052305059,57.09993887,373.074291681,372.742400838,0.331890843337,0.242233099802,0.0896577435355,372.80825,372.293646,0.714894806396,0.00148443674996,0.0106680333663,-1.48626548027,,,,,"",,,0,0.00149957155099,-0.00058911739503,-0.00598489717224,0,0,0.00120514193894,0.00169457086854,0.00307916616981,0.000888739404824,0.000648653330661,0.000240086074163,0.00191434984575,17.1336989931,"test",371.854303333,0.00426429559226,1.00169457087,1.00426429559,114642.6,136499.35,0.541650930938,10183358,-0.217714956152,374.796815425,370.819684575,0.658845666333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:47:00.000+09:00",373.44,374.1155,373.31,374,108361,0.00149957155099,0.000454752160073,0.000399892470386,61.332827743,373.216708346,372.835556332,0.381152014262,0.270016882694,0.111135131568,372.815725,372.385446,0.721366605939,0.00152182197314,0.0107572422638,-0.642651820401,,,,,"",,,0,-0.000855614973262,-0.00199197860963,-0.00718181818182,0,0,0.00215697300771,0.00317656933596,0.00433570650342,0.00101912303279,0.000721970274583,0.000297152758204,0.00192878771642,17.5174793467,"test",371.914303333,0.0056080033706,1.00317656934,1.00560800337,112836,135659.95,0.798769275678,10291719,-0.132997616467,374.820959537,370.810490463,0.795295881424,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:48:00.000+09:00",374,374,373.52,373.68,87704,-0.000855614973262,-0.000267537053882,-0.000227415622115,57.8219300481,373.287983985,372.898107714,0.389876270523,0.29398876026,0.0958875102628,372.811475,372.467846,0.704126134087,0.0015330603629,0.0107159480113,-1.08168062577,,,,,"",,,0,0.00051514664954,-0.00293031470777,-0.00642260757868,0,0,0.00128342245989,0.00232966273369,0.00325438561481,0.00104334262075,0.000786739349871,0.000256603270881,0.00188430243547,17.3051226341,"test",371.967136667,0.00460487813166,1.00232966273,1.00460487813,95448.4,134621.7,0.651484864624,10204015,-0.126310988496,374.808989192,370.813960808,0.717401459136,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:49:00.000+09:00",373.68,373.92,373.5501,373.8725,62327,0.00051514664954,0.000300995291096,-0.00111544524299,59.3301450247,373.377909526,372.970284921,0.407624604965,0.316715929201,0.0909086757646,372.7906,372.544798,0.680252838795,0.00150399776914,0.0104254885543,-1.47800506461,,,,,"",,,0,-0.00074223164314,-0.00356404924139,-0.00642598746899,0,0,0.000989884393064,0.0029021654516,0.00356387206888,0.00109027704623,0.000847122827169,0.000243154219058,0.00181947813438,16.9640648708,"test",372.053178333,0.00488995061087,1.00290216545,1.00488995061,85965.6,130258.05,0.478488661545,10266342,-0.164042452655,374.733862067,370.847337933,0.778372129658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:50:00.000+09:00",373.8725,373.9299,373.52,373.595,60426,-0.00074223164314,0.000522228173541,-0.00076227666631,56.209780222,373.41130806,373.016560112,0.394747948418,0.332322333044,0.0624256153739,372.77635,372.640498,0.660941921738,0.00149371276302,0.0102746542165,-1.37404756274,,,,,"",,,0,-0.00100376075697,-0.00472998835638,-0.00635715146081,0,0,0.00109636306495,0.00219608888815,0.00256145535744,0.00105661999871,0.000889525644198,0.000167094354512,0.0017691401698,16.9323471221,"test",372.133011667,0.00392867143602,1.00219608889,1.00392867144,78550.6,126959.45,0.475947241422,10205916,-0.142323001557,374.691424048,370.861275952,0.71373847157,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:51:00.000+09:00",373.595,373.64,373.05,373.22,101838,-0.00100376075697,-0.00058911739503,0.0016102195266,52.2134162624,373.381876051,373.031629733,0.350246317808,0.335907129997,0.014339187811,372.80635,372.706996,0.655874641614,0.00130707582579,0.0103169833866,-0.439834047864,,,,,"",,,0,9.37784684636e-05,-0.00385831413108,-0.00629655431113,0,0,0.00157925025763,0.00110955728088,0.0013764270741,0.00093844466483,0.000900024462775,3.8420202055e-05,0.00175734055413,17.4533066788,"test",372.178428333,0.00279858150654,1.00110955728,1.00279858151,84131.2,120939.8,0.842055303548,10104078,-0.0996330405706,374.72946846,370.88323154,0.607546677095,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:52:00.000+09:00",373.2,373.55,373.0301,373.255,69835,9.37784684636e-05,-0.00199197860963,0.00294228288908,52.552485255,373.362356658,373.048175679,0.314180979663,0.33156189993,-0.0173809202675,372.8611,372.753796,0.646162167213,0.00127180069835,0.0102380760153,-1.23560239229,,,,,"",,,0,-0.0017950194907,-0.00474206641572,-0.00647010756721,0,-5.35876962651e-05,0.00139301216441,0.00105642556974,0.00134459797694,0.000841732809105,0.00088829861604,-4.6565806935e-05,0.00173115475268,17.0761524663,"test",372.236003333,0.00273750163214,1.00105642557,1.00273750163,76426,112201.15,0.622408950354,10173913,0.0327318392013,374.769790142,370.952409858,0.603185947062,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:53:00.000+09:00",373.255,373.28,372.4401,372.585,102328,-0.0017950194907,-0.00293031470777,0.00238095238095,45.8462692963,373.242763326,373.013866369,0.228896957131,0.31102891137,-0.0821319542393,372.90535,372.772896,0.660000583841,0.00130754337384,0.00986157654953,-0.238921444247,,,,,"",,,0,-0.00012077780909,-0.00138223492626,-0.0064809372358,0,0,0.00225020428393,-0.000859065175654,-0.000504049521884,0.000614348288662,0.000834786455092,-0.00022043816643,0.00177140943366,17.4564038452,"test",372.289248333,0.00079441366623,0.999140934824,1.00079441367,79350.8,110407.3,0.926822773494,10071585,0.049511218914,374.744067327,371.066632673,0.412887643133,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:54:00.000+09:00",372.585,373,372.48,372.54,84025,-0.00012077780909,-0.00356404924139,0.00448938321537,45.426973533,373.134645892,372.978765157,0.155880734838,0.279999276064,-0.124118541226,372.9886,372.795696,0.650000542138,0.00119496221206,0.00857162421265,-0.755316586773,,,,,"",,,0,-0.00191147259355,-0.0013958232673,-0.00475116765985,0,0,0.00139565468282,-0.00120271772381,-0.000685887746945,0.000418426839637,0.000751595200687,-0.00033316836105,0.00174478053937,17.2592140991,"test",372.337831667,0.000542970163489,0.998797282276,1.00054297016,83690.4,104602.75,0.803277160495,9987560,0.107750035252,374.587159057,371.390040943,0.359686134859,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:55:00.000+09:00",372.54,372.725,371.82,371.8279,88442,-0.00191147259355,-0.00472998835638,0.000395231394664,39.3015111421,372.933608062,372.893515886,0.0400921762347,0.232017856098,-0.191925679863,372.995945,372.805454,0.668214789128,0.00119354357926,0.00844858956054,-0.516080619001,,,,,"",,,0,-0.000128823038831,0.000382166050477,-0.00146008408729,1,0,0.00242926934021,-0.00313152197941,-0.00262215584432,0.000107824550645,0.000623992594687,-0.000516168044042,0.00179710771873,17.3085333921,"test",372.379796667,-0.00148208004733,0.996868478021,0.998517919953,89293.6,101422.95,0.872011709381,9899118,-0.00742484812362,374.571589824,371.420300176,0.129343814494,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:56:00.000+09:00",371.8279,372.0128,371.47,371.78,86469,-0.000128823038831,-0.00385831413108,2.68983511311e-05,38.9213287983,372.756129899,372.811033228,-0.0549033289531,0.174633619088,-0.229536948041,372.996445,372.820054,0.659256589904,0.00119286376432,0.00844026259347,-0.535481523654,,,,,"",,,0,-0.000793480015063,0.000914519339394,-0.00052450373877,1,0,0.00145981514566,-0.00326127773148,-0.0027896943548,-0.000147676929779,0.000469723005777,-0.000617399935556,0.00177324382674,17.2858435598,"test",372.417295,-0.0017112390014,0.996738722269,0.998288760999,86219.8,99906.7,0.865497509176,9812649,-0.109263943259,374.570538971,371.422351029,0.113604707749,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:57:00.000+09:00",371.78,371.79,371.39,371.485,78938,-0.000793480015063,-0.00474206641572,-0.00154544965866,36.5747494709,372.560571453,372.712808544,-0.152237091377,0.109259476995,-0.261496568372,372.967695,372.816154,0.640738262054,0.00119084590368,0.00890217757054,-0.753647110714,,,,,"",,,0,0.0015747607575,0.00173627468135,-0.000148592809939,1,0,0.00107590510517,-0.00397539792287,-0.00357053734319,-0.000409806833054,0.000294115447447,-0.000703922280501,0.00172480251438,17.1939265338,"test",372.451878333,-0.00259598189613,0.996024602077,0.997404018104,88040.4,97716.85,0.807823829769,9733711,-0.214905105926,374.627807324,371.307582676,0.0534353374366,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:58:00.000+09:00",371.4502,372.1184,371.2801,372.07,90164,0.0015747607575,-0.00138223492626,0.00179454420866,43.8095804526,372.485098922,372.665193096,-0.180094174856,0.0513887466247,-0.231482921481,373.00102,372.830054,0.654849814764,0.00117649621283,0.00834697307991,-0.255920574226,,,,,"",,,0,-0.000134383314968,-0.00139758647566,-0.00202918805601,0,-9.36780758308e-05,0.002256618706,-0.00249602534599,-0.00203860711293,-0.00048403304447,0.000138115802469,-0.000622148846939,0.00176001777828,17.3284675517,"test",372.493711667,-0.00113750018697,0.997503974654,0.998862499813,85607.6,96469.4,0.934638341277,9823875,-0.111289175635,374.557734736,371.444305264,0.200966407572,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-02T23:59:00.000+09:00",372.07,372.5,371.91,372.02,85151,-0.000134383314968,-0.0013958232673,-0.000335890580285,43.3543848598,372.413545241,372.617401015,-0.20385577388,0.000339842523851,-0.204195616403,372.99477,372.828822,0.650217685138,0.00109254236878,0.0084255697306,-0.40259111523,,,,,"",,,0,-0.00013440137627,-0.000618246330842,-0.00126337293694,0,0,0.00158572311662,-0.00261336103989,-0.00216941918723,-0.0005479699314,9.13506058415e-07,-0.000548883437459,0.00174780303516,17.2711290778,"test",372.526963333,-0.00136087688472,0.99738663896,0.998639123115,85832.8,94956.55,0.896736454726,9738724,-0.218667906532,374.566116722,371.423423278,0.189829753542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:00:00.000+09:00",372.13,372.26,371.92,371.97,45031,-0.00013440137627,0.000382166050477,-0.00210594089952,42.8746358553,372.345307512,372.569445384,-0.224137872557,-0.0445557004924,-0.179582172065,372.95552,372.826422,0.628059279057,0.00102443892709,0.00874855400802,-1.77385478243,,,,,"",,,0,0.000403258327284,-0.000645213323655,-0.00178777858429,0,0.000295683027794,0.000913929358637,-0.00264245988369,-0.00229710650711,-0.000602569757124,-0.000119783048344,-0.00048278670878,0.00168846756205,16.633919686,"test",372.57963,-0.00163624082186,0.997357540116,0.998363759178,77150.6,91430.8,0.492514557458,9693693,-0.314913573982,374.586930755,371.324109245,0.19795466985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:01:00.000+09:00",371.97,372.2,371.87,372.12,54298,0.000403258327284,0.000914519339394,-0.00235924932976,44.846425827,372.310644818,372.536153134,-0.225508315994,-0.0807462235927,-0.144762092401,372.91152,372.817622,0.606769330553,0.001016454919,0.00896309739904,-1.27426956029,,,,,"",,,0,2.68730517037e-05,-0.00245888423089,-0.00382940986778,0,0,0.000887168320026,-0.00212254102528,-0.00187121519701,-0.000606009663533,-0.000216989744149,-0.000389019919384,0.00163057435922,16.8214591052,"test",372.616711667,-0.00133303647183,0.997877458975,0.998666963528,70716.4,88927.5,0.610587276152,9747991,-0.351928256164,374.582741137,371.240298863,0.263191123472,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:02:00.000+09:00",372.12,372.44,372.02,372.13,56925,2.68730517037e-05,0.00173627468135,-0.00454752160073,44.9827660025,372.282853307,372.506067716,-0.223214409102,-0.109239860695,-0.113974548408,372.82652,372.813522,0.593428664085,0.000864703140751,0.00884319229544,-1.06523166463,,,,,"",,,0,-0.00155859511461,-0.00219278209228,-0.00247198559643,0,0,0.00112866817156,-0.00186821473966,-0.00183341525901,-0.000599829116444,-0.000293552953792,-0.000306276162652,0.0015946810633,16.8687331937,"test",372.636961667,-0.0013604706962,0.99813178526,0.998639529304,66313.8,85904.05,0.662657930563,9804916,-0.39951026756,374.475008305,371.178031695,0.288739781151,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:03:00.000+09:00",372.13,372.39,371.45,371.55,87186,-0.00155859511461,-0.00139758647566,-0.00596607630157,38.966173192,372.170106645,372.435247886,-0.265141240921,-0.14042013674,-0.124721104181,372.71502,372.797722,0.618183759507,0.000911475767633,0.00899808287462,0.312554476488,,,,,"",,,0,0.000645942672588,-0.000726685506661,-6.72856950613e-05,0,0,0.00252599897885,-0.00312576616848,-0.00334691422819,-0.000713608507391,-0.000377930660046,-0.000335677847346,0.00166379695736,17.293482522,"test",372.635628333,-0.00291337770945,0.996874233832,0.997086622291,65718.2,81531.25,1.0693568417,9717730,-0.367303947873,374.391880319,371.038159681,0.15261865088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:04:00.000+09:00",371.55,371.8,371.47,371.79,73756,0.000645942672588,-0.000618246330842,-0.0052707619863,42.3993769275,372.111628699,372.387451746,-0.275823046581,-0.167500718708,-0.108322327873,372.61652,372.779822,0.597599205257,0.000933369758095,0.00886163527096,-0.352556826169,,,,,"",,,0,-0.000161381424998,-0.000860700933323,-0.000107587616665,0,0,0.000888171174808,-0.0022181517878,-0.00265524564793,-0.000741878605075,-0.000450525077889,-0.000291353527187,0.00160735685537,17.126846842,"test",372.642128333,-0.00228672033714,0.997781848212,0.997713279663,63439.2,79732,0.925048913861,9791486,-0.260521497015,374.267515848,370.965524152,0.24969046683,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:05:00.000+09:00",371.79,372.02,371.6601,371.73,42005,-0.000161381424998,-0.000645213323655,-0.00447241564006,41.7668408589,372.052916592,372.338751617,-0.285835024843,-0.191167579935,-0.0946674449079,372.53302,372.752838,0.580620690596,0.000919584988067,0.00887422628131,-1.90964838093,,,,,"",,,0,-0.0014123153902,-0.00137196352191,-0.00250181583407,0,0,0.000968019580946,-0.00215556731052,-0.00274401130113,-0.000768931818371,-0.000514264600477,-0.000254667217894,0.00156194197562,16.5637117861,"test",372.648628333,-0.00246513273762,0.997844432689,0.997534867262,62834,76957.2,0.545822872974,9749481,-0.233858560343,374.185991158,370.880048842,0.257098000188,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:06:00.000+09:00",371.73,371.8032,371.2,371.205,75013,-0.0014123153902,-0.00245888423089,-0.00598489717224,36.619000784,371.922467885,372.254770015,-0.332302130036,-0.219394489955,-0.112907640081,372.42127,372.720838,0.58223349841,0.000951334234048,0.0090986992163,-0.109212307511,,,,,"",,,0,0.000293638286122,-0.00090246629221,-0.000228714591668,0,0,0.00162268313023,-0.00326584461731,-0.0040669526505,-0.000895198421455,-0.000591033229497,-0.000304165191958,0.00156849584033,17.1421712174,"test",372.651211667,-0.00388087203634,0.996734155383,0.996119127964,66977,77011.1,0.974054389562,9674468,-0.330400422796,374.115544559,370.726995441,0.141064668733,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:07:00.000+09:00",371.205,371.4399,370.99,371.314,90476,0.000293638286122,-0.00219278209228,-0.00718181818182,38.318801853,371.828857441,372.185083348,-0.356225906127,-0.24676077319,-0.109465132937,372.28697,372.696718,0.572781105667,0.000870138625018,0.00857055649866,0.837653372036,,,,,"",,,0,-9.15667063457e-05,-0.00127654761199,0.00112034558352,0,0,0.00121199876079,-0.00261349463829,-0.00371003535373,-0.000959365674677,-0.000664560919302,-0.000294804755375,0.00154257880303,17.3298879967,"test",372.645111667,-0.00357206260056,0.997386505362,0.996427937399,73687.2,76116.85,1.18864614077,9764944,-0.34603047814,373.882323255,370.691616745,0.195061267177,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:08:00.000+09:00",371.314,371.3529,371.0801,371.28,61849,-9.15667063457e-05,-0.000726685506661,-0.00642260757868,37.9766703982,371.744417835,372.118040137,-0.37362230157,-0.272133078866,-0.101489222704,372.16697,372.663718,0.551353883833,0.000864290780931,0.00815394484084,-0.754613281268,,,,,"",,,0,0.000511743158802,-0.00298884938591,0.00172376642965,0,0,0.000734688161502,-0.00238325824562,-0.00371304726799,-0.00100630872002,-0.000732959165228,-0.000273349554795,0.00148500830595,16.949407748,"test",372.643528333,-0.00365906886786,0.997616741754,0.996340931132,68619.8,74824.1,0.826591967027,9703095,-0.334731724137,373.684284472,370.649655528,0.207717148921,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:09:00.000+09:00",371.28,371.58,371.11,371.47,77132,0.000511743158802,-0.000860700933323,-0.00642598746899,41.1394212289,371.702199707,372.070037164,-0.367837456956,-0.291273954484,-0.0765635024724,372.046845,372.639718,0.545542892131,0.000864126304689,0.00713144615173,0.0924459764069,,,,,"",,,0,-0.000673001857485,-0.00188440520096,0.00184402508951,0,0,0.00126589097177,-0.0015504633563,-0.00313900516638,-0.000990221167137,-0.000784111649619,-0.000206109517518,0.00146860551897,17.1707416609,"test",372.633335,-0.00312192949673,0.998449536644,0.996878070503,69295,75564.35,1.02074589406,9780227,-0.321656310152,373.373461021,370.720228979,0.282587805711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:10:00.000+09:00",371.47,371.64,371.16,371.22,53658,-0.000673001857485,-0.00137196352191,-0.00635715146081,38.3671213351,371.628015136,372.007071448,-0.379056311382,-0.308830425863,-0.0702258855184,371.928095,372.601418,0.540861256979,0.000862572926663,0.00627308504887,-1.24527339582,,,,,"",,,0,-0.00094283713162,0.000175098324444,0.00435051990733,1,0,0.00129216356637,-0.00190384918354,-0.00370749528387,-0.00102110961527,-0.000831933693937,-0.000189175921336,0.00145698307467,16.8071807805,"test",372.618835,-0.00375406412293,0.998096150816,0.996245935877,71625.6,75225.95,0.713291091704,9726569,-0.318604816556,373.094663286,370.761526714,0.19650512169,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:11:00.000+09:00",371.22,371.31,370.6,370.87,98389,-0.00094283713162,-0.00090246629221,-0.00629655431113,34.8285338106,371.511397423,371.922843933,-0.411446510019,-0.329353642695,-0.0820928673242,371.810595,372.559938,0.552942595766,0.000860251819292,0.00588208519585,1.36709696701,,,,,"",,,0,-8.08908782054e-05,0.00192789926389,0.00337072289481,1,0,0.001912612467,-0.00252976922296,-0.00453601643019,-0.00110940898433,-0.000888056846589,-0.000221352137742,0.00149093373895,17.4125359125,"test",372.590668333,-0.00461811977479,0.997470230777,0.995381880225,76300.8,75053.5,1.31091821168,9628180,-0.317039178719,372.904105798,370.717084202,0.0699196562571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:12:00.000+09:00",370.87,371,370.6,370.84,71920,-8.08908782054e-05,-0.00127654761199,-0.00647010756721,34.5345238173,371.408105512,371.842633271,-0.434527759549,-0.350388466065,-0.0841392934834,371.689845,372.520538,0.54201812464,0.000856933627375,0.00512901637211,-0.189969346166,,,,,"",,,0,-0.00180590011865,0.00159044331787,0.00497519145723,1,0,0.00107854504274,-0.00228643588581,-0.00451126267835,-0.00117173918549,-0.000944850787578,-0.000226888397917,0.00146159563326,17.0990804094,"test",372.565751667,-0.00463207275212,0.997713564114,0.995367927248,72589.6,75157.75,0.956920610316,9556260,-0.41090439775,372.64304665,370.73664335,0.0542155220554,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:13:00.000+09:00",370.87,370.87,370.05,370.1703,87907,-0.00180590011865,-0.00298884938591,-0.0064809372358,28.7084010441,371.217673895,371.718756733,-0.501082838132,-0.380527340479,-0.120555497653,371.56911,372.456146,0.56187397288,0.000857870198937,0.00577675979633,0.833505889106,,,,,"",,,0,0.00162006514299,0.0030923604622,0.00742820264078,1,8.0897422069e-05,0.00221119620321,-0.00376460249885,-0.00613722185699,-0.00135365489379,-0.00102797912333,-0.000325675770457,0.00151787967019,17.2979979172,"test",372.52959,-0.006333161347,0.996235397501,0.993666838653,77801.2,74436.7,1.18096315393,9468353,-0.40519797358,372.642342748,370.495877252,-0.151680636131,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:14:00.000+09:00",370.1703,370.8396,370.095,370.77,110381,0.00162006514299,-0.00188440520096,-0.00475116765985,38.6839886974,371.148800988,371.648478456,-0.499677468495,-0.404357366082,-0.0953201024135,371.48061,372.403194,0.57492583196,0.000956759067207,0.00554221211162,1.93736212113,,,,,"",,,0,0.00138900126763,0.00210373007525,0.00566388866413,1,0,0.00201150659575,-0.0019129127628,-0.00438555314861,-0.00134767502359,-0.00109058814381,-0.000257086879773,0.00155062662017,17.5272752453,"test",372.497673333,-0.00463807818683,0.998087087237,0.995361921813,84451,75754.5,1.45708835779,9578734,-0.269836115346,372.510022168,370.451197832,0.154846706645,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:15:00.000+09:00",370.77,371.285,370.68,371.285,74276,0.00138900126763,0.000175098324444,-0.00146008408729,45.7095558876,371.169754682,371.621554126,-0.451799444211,-0.413845781708,-0.0379536625031,371.453465,372.355394,0.57707398682,0.000938278674625,0.0054916033357,-0.0436737824203,,,,,"",,,0,0.00080800463256,5.38669755039e-05,0.00441709199133,1,0,0.00163173935324,-0.000453529219333,-0.00287465689298,-0.0012168534797,-0.00111463102928,-0.000102222450417,0.0015542615156,17.1325131617,"test",372.46777,-0.00317549623153,0.999546470781,0.996824503768,88574.6,75046.2,0.989736988682,9653010,-0.163970993868,372.473402544,370.433527456,0.417414060774,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:16:00.000+09:00",371.285,371.71,371.09,371.585,104719,0.00080800463256,0.00192789926389,-0.00052450373877,49.3502446791,371.233638577,371.618846413,-0.385207836077,-0.408118192582,0.0229103565049,371.443715,372.307894,0.580140130618,0.000957491152034,0.00544337552479,1.54244390634,,,,,"",,,0,-0.000417670250414,-0.00239514512157,0.00448026696449,0,0,0.00166987624062,0.000380367184299,-0.00194165638615,-0.00103666142626,-0.00109831718875,6.16557624901e-05,0.00156125820638,17.4768135171,"test",372.447436667,-0.00231559297168,1.00038036718,0.997684407028,89840.6,75958.7,1.37863075592,9757729,-0.0361512242837,372.454668814,370.432761186,0.569877079501,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:17:00.000+09:00",371.585,371.6164,371.3,371.4298,53213,-0.000417670250414,0.00159044331787,-0.000148592809939,47.5728870757,371.263817257,371.604842975,-0.341025717612,-0.394699697588,0.0536739799759,371.440955,372.25948,0.56130154986,0.000945857655678,0.00544253007652,-1.11345789866,,,,,"",,,0,-0.000309075900749,-0.000591498043506,0.00531782856411,0,0,0.000851487546591,-3.00316910395e-05,-0.00222876795508,-0.000918143125866,-0.00106264951705,0.000144506391183,0.00151119148184,16.7994179396,"test",372.429266667,-0.00268364158277,0.999969968309,0.997316358417,86099.2,74672.45,0.712618910991,9704516,-0.019548709062,372.451744285,370.430165715,0.494482034896,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:18:00.000+09:00",371.4298,371.5998,371.09,371.315,53980,-0.000309075900749,0.0030923604622,-0.00202918805601,46.2461170995,371.271691526,371.583373125,-0.311681599525,-0.378096077975,0.0664144784498,371.403205,372.21048,0.557622867727,0.000874781103418,0.0052210130087,-0.971793425973,,,,,"",,,0,0.000632885824704,0.00056555754548,0.00472644520151,1,0,0.00137253392162,-0.00023749121928,-0.00240584305955,-0.000839399430471,-0.00101826233245,0.000178862901983,0.0015017515256,16.8134196954,"test",372.40235,-0.00291982582817,0.999762508781,0.997080174172,79313.8,72863.25,0.740839860972,9650536,-0.1189481666,372.372755482,370.433654518,0.454512425293,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:19:00.000+09:00",371.315,371.78,371.21,371.55,80724,0.000632885824704,0.00210373007525,-0.00126337293694,49.3595826219,371.314508214,371.580901042,-0.26639282781,-0.355755427942,0.0893626001317,371.379705,372.15568,0.558506948604,0.000889189137379,0.00501165567407,0.418437040515,,,,,"",,,0,-0.0006593998116,0.00053828556049,0.00488494146145,1,0,0.0015350847663,0.000458546866475,-0.0016274909468,-0.000716977063142,-0.000957490049636,0.000240512986494,0.00150318112933,17.2164746858,"test",372.383683333,-0.00223877514146,1.00045854687,0.997761224859,73382.4,72641.9,1.11125947972,9731260,-0.00513753081899,372.310318603,370.449091397,0.591496083589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:20:00.000+09:00",371.55,371.99,371.1801,371.305,67940,-0.0006593998116,5.38669755039e-05,-0.00178777858429,46.3456984549,371.313045412,371.560463928,-0.247418515751,-0.334088045504,0.0866695297527,371.346455,372.10418,0.576463595132,0.000898614436291,0.0047962287856,-0.319597274887,,,,,"",,,0,-0.00164285425728,-0.00136006786873,0.00507668897537,0,0,0.0021797873772,-0.000111634295795,-0.00214773185295,-0.000666348462184,-0.000899767160431,0.000233418698247,0.00155253388759,17.0434041086,"test",372.353183333,-0.00281502449892,0.999888365704,0.997184975501,72115.2,73787.35,0.920754031687,9663320,-0.0205814411278,372.236986278,370.455923722,0.476724568242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:21:00.000+09:00",371.305,371.305,370.62,370.695,74843,-0.00164285425728,-0.00239514512157,-0.00382940986778,39.8254492369,371.217961502,371.496355488,-0.278393986181,-0.322949233639,0.0445552474587,371.275205,372.06568,0.58421619548,0.000951649199516,0.00462749298578,0.00160078860219,,,,,"",,,0,0.00138955205762,0.0011467648606,0.0064608370763,1,0,0.00184484453482,-0.00156273565319,-0.00368397321677,-0.000751005506361,-0.000871199324618,0.000120193818257,0.00157600236173,17.1385275232,"test",372.3157,-0.00435302620867,0.998437264347,0.995646973791,66140,74814.6,1.00037960505,9588477,-0.106606197186,372.134241703,370.416168297,0.162293242152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:22:00.000+09:00",370.695,371.28,370.6501,371.2101,48422,0.00138955205762,-0.000591498043506,-0.00247198559643,46.6508571059,371.21675204,371.475151378,-0.258399337814,-0.310039254474,0.0516399166601,371.22921,372.046682,0.587479324374,0.0010117201914,0.00411781349498,-1.42215791145,,,,,"",,,0,0.00084830665976,0.00140055456465,0.00530669828219,1,0,0.0016992406156,-5.14776302221e-05,-0.0022485941697,-0.000696099965529,-0.000835212335209,0.00013911236968,0.00158260598075,16.7044778001,"test",372.289035,-0.00289811114098,0.99994852237,0.997101888859,65181.8,74389.45,0.650925635288,9636899,-0.112930664227,371.993536325,370.464883675,0.487498795105,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:23:00.000+09:00",371.2101,371.64,371.21,371.525,60216,0.00084830665976,0.00056555754548,-6.72856950613e-05,50.3579324066,371.264174803,371.478843869,-0.214669065301,-0.29096521664,0.0762961513385,371.22796,372.043182,0.576230801205,0.000976358540844,0.00410692564696,-0.702342996117,,,,,"",,,0,0.000605612004576,0.00106318551914,0.00526209541754,1,0,0.00115837365417,0.000800155246927,-0.00139280068839,-0.0005778051687,-0.000783164569382,0.000205359400682,0.00155098795829,16.9233095781,"test",372.257953333,-0.00196893935179,1.00080015525,0.998031060648,66429,73040.95,0.824414249815,9697115,-0.0141119467915,371.990262815,370.465657185,0.694830711756,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:24:00.000+09:00",371.5094,371.7699,371.34,371.75,59279,0.000605612004576,0.00053828556049,-0.000107587616665,52.8775044689,371.338917141,371.498929508,-0.160012366719,-0.264774646656,0.104762279936,371.22596,372.060682,0.565778601118,0.000975057170514,0.00407612877609,-0.704652722816,,,,,"",,,0,-0.00255548083389,0.00108944182919,0.004384667115,1,-4.19890989838e-05,0.00115712267008,0.00141164696564,-0.000835030453447,-0.000430430038249,-0.000712238457715,0.000281808419466,0.00152193302251,16.9082320215,"test",372.23016,-0.00128995458079,1.00141164697,0.998710045419,62140,72317.1,0.819709308034,9756394,-0.0242625879633,371.982542409,370.469377591,0.846320502413,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:25:00.000+09:00",371.75,371.83,370.76,370.8,68116,-0.00255548083389,-0.00136006786873,-0.00250181583407,42.9625125401,371.256006812,371.447156952,-0.191150140004,-0.250049745325,0.058899605321,371.17946,372.043062,0.601794415324,0.00112269987071,0.00399327427528,-0.320287723032,,,,,"",,,0,0.000863268608414,0.00548813376483,0.00685005393743,1,0,0.00287827841291,-0.00102230872366,-0.00334117774786,-0.00051550738944,-0.000674352063984,0.000158844674544,0.00162296228512,17.0446302864,"test",372.182243333,-0.00371388844603,0.998977691276,0.996286111554,62175.2,73622.65,0.925204403808,9688278,-0.0415653334945,371.920570695,370.438349305,0.243992359858,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:26:00.000+09:00",370.8,371.2499,370.55,371.1201,77076,0.000863268608414,0.0011467648606,-0.000228714591668,46.5961432621,371.235098072,371.422930511,-0.187832439416,-0.237606284143,0.0497738447276,371.175215,372.030064,0.608801957087,0.00110154212862,0.00399514510584,0.194699408188,,,,,"",,,0,0.00164340330799,0.00269454551236,0.0065744215956,1,0,0.00188754045307,-0.000148487824005,-0.00244594211074,-0.000506123056703,-0.000640240946646,0.000134117889944,0.00164044458138,17.1690729919,"test",372.134911667,-0.00272699936193,0.999851512176,0.997273000638,62621.8,73725.8,1.0454413516,9765354,0.061637852692,371.916664422,370.433765578,0.462832933455,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:27:00.000+09:00",371.1201,371.8,370.86,371.73,67667,0.00164340330799,0.00140055456465,0.00112034558352,52.7699929978,371.31123683,371.445676399,-0.134439569275,-0.21697294117,0.082533371895,371.196015,372.023464,0.632458960152,0.001158028386,0.00419337073547,-0.292578350013,,,,,"",,,0,0.000511123665026,0.00256906894789,0.00433110052995,1,0,0.00253287278161,0.00143855262024,-0.000788831964642,-0.000361659186169,-0.000583684236327,0.000222025050157,0.00170139337732,17.0405217195,"test",372.09957,-0.000993201900233,1.00143855262,0.9990067981,66470.8,72585.35,0.932240458991,9833021,0.0468944490865,371.974296253,370.417733747,0.843054003804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:28:00.000+09:00",371.73,372.25,371.67,371.92,95496,0.000511123665026,0.00106318551914,0.00172376642965,54.5334117329,371.404892702,371.480811481,-0.0759187784886,-0.188762108633,0.112843330145,371.228015,372.033794,0.62871189157,0.00116161528167,0.00452374315228,1.22512726377,,,,,"",,,0,0.000631856313186,0.00268875026888,0.00384518175952,1,0,0.0015602722406,0.00186404304643,-0.000305870062976,-0.000204126636074,-0.000507534170342,0.000303407534268,0.0016904492675,17.3855184463,"test",372.06882,-0.000399979767184,1.00186404305,0.999600020233,73526.8,74267.7,1.28583489188,9928517,0.151763148717,372.067685095,370.388344905,0.912057666336,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:29:00.000+09:00",371.92,372.18,371.911,372.155,52350,0.000631856313186,0.00108944182919,0.00184402508951,56.6874345223,371.520293825,371.530751371,-0.0104575460666,-0.15310119612,0.142643650053,371.262265,372.033994,0.603018185029,0.00116410462004,0.00499718302765,-1.15181305336,,,,,"",,,0,0.00182719565772,0.00192124249305,0.00249089760987,1,0,0.000723273822327,0.00240459396001,0.000325255223855,-2.8099974652e-05,-0.000411390942269,0.000383290967617,0.00162034148414,16.7850177018,"test",372.033236667,0.00032729154638,1.00240459396,1.00032729155,72141,73028.6,0.71684244255,9980867,0.137370838274,372.189897745,370.334632255,0.981189891727,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:30:00.000+09:00",372.155,372.94,372.05,372.835,104351,0.00182719565772,0.00548813376483,0.00435051990733,62.2592216256,371.722556313,371.627362381,0.0951939328516,-0.103442170326,0.198636103177,371.343015,372.035594,0.623516886098,0.00120855131561,0.00620838080612,1.54723100297,,,,,"",,,0,-0.00191747019459,0.000241393645983,0.000201161371652,1,0,0.00239147666967,0.00401780817124,0.00214873526322,0.000255324561405,-0.000277447584926,0.000532772146331,0.00167236682741,17.4766514838,"test",372.01582,0.00220200312987,1.00401780817,1.00220200313,79388,75563.25,1.38097554036,10085218,0.237317082047,372.495734423,370.190295577,1.1471587837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:31:00.000+09:00",372.86,372.86,372,372.1201,123046,-0.00191747019459,0.00269454551236,0.00337072289481,54.3441559805,371.783716881,371.663861463,0.1198554171,-0.0587826528406,0.17863806994,371.40552,372.017996,0.640408537091,0.00127233538418,0.00634683907997,2.22689483741,,,,,"",,,0,0.0015180582828,0.00303584783515,0.000591206978607,1,6.70537905509e-05,0.00230665039495,0.00192398863646,0.000274459840916,0.000322087995515,-0.000157966884456,0.000480054879971,0.0017209727104,17.6395302217,"test",372.007488333,0.00030271344045,1.00192398864,1.00030271344,88582,76796.1,1.60224282223,9962172,0.217453750907,372.584145534,370.226894466,0.803141234908,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:32:00.000+09:00",372.0816,372.685,372.05,372.685,42251,0.0015180582828,0.00256906894789,0.00497519145723,58.8011948002,371.922375822,371.739501355,0.182874466957,-0.0104512288811,0.193325695838,371.49777,371.995096,0.640022213013,0.00130395901724,0.00684919313097,-1.49721180169,,,,,"",,,0,0.000630559319533,0.0019319264258,-0.00025490695896,1,-0.000103461221256,0.00170643832462,0.003195793073,0.00185460509404,0.00049069446572,-2.80430628577e-05,0.000518737528578,0.0017173275367,16.5721169235,"test",372.016238333,0.00179766794499,1.00319579307,1.00179766794,83498.8,75312.65,0.56100801127,10004423,0.297535009059,372.769999987,370.225540013,0.966594095376,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:33:00.000+09:00",372.685,373.2899,372.685,372.92,99203,0.000630559319533,0.00268875026888,0.00742820264078,60.527530721,372.075856465,371.826945699,0.248910765655,0.041421170026,0.207489595629,371.635255,371.977896,0.637513483512,0.00121721446771,0.00679678237968,1.03499689853,,,,,"",,,0,-0.000134077013837,0.00040223104151,-0.0013944009439,1,0,0.00162308652079,0.00345700517568,0.0025326881251,0.000667464243416,0.000111072535734,0.000556391707681,0.001709518083,17.4262874812,"test",372.036571667,0.0023745739011,1.00345700518,1.0023745739,84240.2,75877.45,1.30741083154,10103626,0.418617784335,372.898216976,370.372293024,1.0086237844,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:34:00.000+09:00",372.92,373.0047,372.6008,372.87,55225,-0.000134077013837,0.00192124249305,0.00566388866413,59.9519177245,372.198032393,371.904208981,0.293823412604,0.0919016185416,0.201921794062,371.740255,371.960096,0.620826806119,0.00118686083907,0.00702748815921,-0.832440126878,,,,,"",,,0,0.000147504492182,0.00132754042964,-0.00236007187492,1,0,0.00108307411777,0.00303907092333,0.00244624089999,0.000788004968498,0.000246470937704,0.000541534030795,0.00166499532309,16.8404009103,"test",372.069821667,0.00215061337076,1.00303907092,1.00215061337,84815.2,73119.65,0.755268932496,10048401,0.321163326137,373.04645512,370.43405488,0.932454791025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:35:00.000+09:00",372.87,373.09,372.7801,372.925,47270,0.000147504492182,0.000241393645983,0.00441709199133,60.3980580559,372.309873564,371.97982313,0.33005043329,0.139531381491,0.190519051798,371.822255,371.950596,0.598617748539,0.00115955110021,0.00745039900802,-1.10269673615,,,,,"",,,0,0.000870952604411,0.00071059864584,-0.0023195012402,1,0,0.000831120765951,0.00296578535892,0.00261971350625,0.00088503166398,0.000374154002792,0.000510877661188,0.00160519608109,16.6850085076,"test",372.090555,0.00224258581355,1.00296578536,1.00224258581,73399,71769.35,0.658637705371,10095671,0.308391395491,373.20736708,370.43714292,0.898070674568,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:36:00.000+09:00",372.925,373.27,372.91,373.2498,61190,0.000870952604411,0.00303584783515,0.00448026696449,63.018149304,372.454477631,372.073895491,0.380582139715,0.187741533136,0.192840606579,371.905495,371.946792,0.581573623643,0.00116122419686,0.00813286690656,-0.400501527831,,,,,"",,,0,0.000415807322603,-0.000428131508711,-0.00300013556605,0,0,0.000965341556613,0.00361464140238,0.00350321074956,0.00101964459114,0.000502991650996,0.000516652940147,0.00155813512464,16.9439870008,"test",372.115218333,0.00304900635816,1.0036146414,1.00304900636,61027.8,69592.9,0.879256360922,10156861,0.286762011642,373.417823946,370.393166054,0.944448611284,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:37:00.000+09:00",373.2498,373.54,373.18,373.405,85550,0.000415807322603,0.0019319264258,0.00531782856411,64.2357623305,372.600711841,372.172495825,0.428216016377,0.235836429784,0.192379586593,372.004255,371.934892,0.56574693624,0.00115236264974,0.00875619780139,0.68606396982,,,,,"",,,0,-0.000897149207964,-0.000602562900872,-0.00322705909134,0,0,0.000964501521501,0.00376540047909,0.00395259501494,0.00114678704457,0.000631583481164,0.000515203563403,0.0015151027336,17.2795199321,"test",372.137635,0.00340563512207,1.00376540048,1.00340563512,69687.6,71209.75,1.20138042894,10242411,0.377683533505,373.63292642,370.37558358,0.930026886612,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:38:00.000+09:00",373.405,373.69,372.95,373.07,76167,-0.000897149207964,0.00040223104151,0.00472644520151,59.6690120367,372.67291002,372.238977616,0.433932403888,0.275455624605,0.158476779283,372.092005,371.922692,0.578193583652,0.0011739585215,0.0089198014172,0.187300184627,,,,,"",,,0,0.000790736322942,0.00109898946578,-0.0025732436272,1,0,0.00198176242953,0.0026283687552,0.00308480236533,0.00116313936765,0.000738348365199,0.000424791002447,0.00154982599419,17.1624496818,"test",372.16541,0.00243061277511,1.00262836876,1.00243061278,65080.4,72319.1,1.05320724401,10166244,0.356550344238,373.751498397,370.432511603,0.794666734411,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:39:00.000+09:00",373.05,373.4,372.75,373.365,83045,0.000790736322942,0.00132754042964,0.00488494146145,62.2164028445,372.779385401,372.322386681,0.456998719985,0.311764243681,0.145234476304,372.182755,371.912542,0.583322613391,0.00117712335789,0.00928629160958,0.515099713583,,,,,"",,,0,-0.000468710243328,4.01751637138e-05,-0.00340149719443,1,-5.36092422333e-05,0.00174230037258,0.00317651740742,0.00390537515134,0.00122399989283,0.000835011968666,0.00038898792416,0.00156233876606,17.2496944342,"test",372.185743333,0.00316846275761,1.00317651741,1.00316846276,70644.4,72435.15,1.14647377689,10249289,0.357581229555,373.910853797,370.454656203,0.842065222693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:40:00.000+09:00",373.38,373.72,373.16,373.19,65483,-0.000468710243328,0.00071059864584,0.00507668897537,59.8032639464,372.842556878,372.386654334,0.45590254348,0.340591903641,0.115310639839,372.277005,371.904442,0.581656712434,0.00117051807806,0.00930456873219,-0.331014767971,,,,,"",,,0,-0.000267960020365,0.000401940030547,-0.00277338621078,1,4.01751637138e-05,0.00149987277865,0.00245246144064,0.00345668901691,0.00122163654835,0.000912650134357,0.000308986413996,0.00155860744509,17.0116335602,"test",372.192993333,0.00267873572186,1.00245246144,1.00267873572,74287,72312.3,0.905558252192,10183806,0.359887598652,374.00894349,370.54506651,0.763576046481,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:41:00.000+09:00",373.19,373.56,373.04,373.09,61194,-0.000267960020365,-0.000428131508711,0.0064608370763,58.4091290836,372.880625051,372.438754013,0.441871037175,0.360847730348,0.0810233068278,372.396755,371.901842,0.577252661546,0.00109504267244,0.00861627421168,-0.502648183077,,,,,"",,,0,0.000241228657965,0.00125974965826,-0.00223806588223,1,0,0.0013933921059,0.00186157637168,0.00319481612032,0.00118435508101,0.000967186819126,0.000217168261888,0.00154722094279,16.9436241457,"test",372.194493333,0.00240601804354,1.00186157637,1.00240601804,74287.8,71629.85,0.854308643673,10122612,0.372843863278,374.001091278,370.792418722,0.71605351988,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:42:00.000+09:00",373.09,373.4,372.9,373.18,76920,0.000241228657965,-0.000602562900872,0.00530669828219,59.328099559,372.926682735,372.493661124,0.433021611585,0.375282506595,0.0577391049896,372.49525,371.900342,0.571734614293,0.0010673517795,0.00827649737672,0.192425226417,,,,,"",,,0,0.000803901602444,0.000428747521303,-0.00186237204566,1,0,0.00134015921091,0.00183827847469,0.00344086265992,0.00116035589149,0.00100563402807,0.000154721863416,0.00153206124201,17.1725821115,"test",372.18366,0.00267701166677,1.00183827847,1.00267701167,72561.8,73054.75,1.05290894843,10199532,0.385076261297,374.03672798,370.95377202,0.72210826525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:43:00.000+09:00",373.18,373.51,373.1,373.48,52578,0.000803901602444,0.00109898946578,0.00526209541754,62.3170063374,373.011808468,372.566723263,0.445085205648,0.389243046406,0.0558421592422,372.593,371.918242,0.560182141843,0.00106618214376,0.00821745592844,-0.985153116372,,,,,"",,,0,-0.000267751954589,-0.000347809789011,-0.0017270001071,0,0,0.00109866552334,0.00238061369913,0.00419919709128,0.00119172433771,0.00104220586485,0.000149518472856,0.00149989863405,16.7929175668,"test",372.17866,0.00349654652419,1.0023806137,1.00349654652,67844,72672.85,0.723488895784,10252110,0.381844801738,374.123883278,371.062116722,0.789702034287,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:44:00.000+09:00",373.48,373.58,373.28,373.38,61325,-0.000267751954589,4.01751637138e-05,0.004384667115,60.7153122741,373.068453319,372.626965984,0.441487335405,0.399691904205,0.0417954311996,372.6745,371.935042,0.54159770314,0.00106913739044,0.00813671102068,-0.563067753402,,,,,"",,,0,-0.00010712946596,-0.000798114521399,-0.00249076008356,0,0,0.000803255863768,0.00189307290947,0.00388497408642,0.00118240756175,0.00107046950615,0.000111938055599,0.00145052681756,16.9465395806,"test",372.172326667,0.00324493049806,1.00189307291,1.0032449305,63500,72775.15,0.842664013746,10190785,0.298447340885,374.190672356,371.158327644,0.732658245409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:45:00.000+09:00",373.38,373.53,373.21,373.34,71425,-0.00010712946596,0.000401940030547,0.00685005393743,60.0504466173,373.110229732,372.679783318,0.430446413301,0.405842806025,0.0246036072767,372.8015,371.965284,0.525769295773,0.000865109168468,0.00682844785439,-0.0746227420009,,,,,"",,,0,0.000589275191514,-0.00115176514705,-0.00172229067338,0,0,0.000857035727677,0.00144446843696,0.00369581802155,0.00115296087561,0.00108705953293,6.59013426815e-05,0.00140828546572,17.0988927972,"test",372.171326667,0.00314014876912,1.00144446844,1.00314014877,64688.4,72940.6,0.979221448686,10119360,0.295502093484,374.074327801,371.528672199,0.711536862807,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:46:00.000+09:00",373.34,373.63,373.24,373.56,57873,0.000589275191514,0.00125974965826,0.0065744215956,62.4837826303,373.179425158,372.744984554,0.434440603524,0.411562365525,0.0228782379998,372.923495,372.000884,0.516071488932,0.000858889412141,0.0056508190332,-0.686676987454,,,,,"",,,0,-0.000588928150766,-0.003265606596,-0.00235571260306,0,0,0.00104462420314,0.00170679779776,0.00419116208337,0.0011629740966,0.0011017302857,6.12438108999e-05,0.00138149558018,16.8890849141,"test",372.173326667,0.00372588048089,1.0017067978,1.00372588048,64024.2,71980.45,0.804009977709,10177233,0.286104768725,373.977156592,371.869833408,0.802044320962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:47:00.000+09:00",373.56,373.59,373.3,373.34,43065,-0.000588928150766,0.000428747521303,0.00433110052995,58.637424443,373.204128979,372.789059772,0.41506920722,0.412263733864,0.00280547335648,373.003995,372.037984,0.499923525437,0.000825088753716,0.00489692240179,-1.28882167715,,,,,"",,,0,2.70530883377e-05,-0.00200889269834,-0.00155354368672,0,0,0.000776314380555,0.000900808046305,0.0034996856665,0.00111177266626,0.00110425813967,7.51452658831e-06,0.00133905695997,16.592955476,"test",372.162326667,0.00316440770317,1.00090080805,1.0031644077,57253.2,70750.35,0.60868956832,10134168,0.212823682144,373.91728081,372.09070919,0.683953914805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:48:00.000+09:00",373.34,373.54,373.21,373.3501,43650,2.70530883377e-05,-0.000347809789011,0.00384518175952,58.7629273013,373.22658606,372.830618308,0.395967751914,0.409004537474,-0.0130367855599,373.0755,372.063586,0.487786130763,0.00082318748039,0.00416143808657,-1.14167269408,,,,,"",,,0,-0.000718092749942,-0.00254479642566,-0.00262514995978,0,0,0.000883912787272,0.000736044044704,0.00345777992905,0.00106058027549,0.00109549866861,-3.49183931112e-05,0.00130651131676,16.606475208,"test",372.156828333,0.00320636778858,1.00073604404,1.00320636779,55467.6,68158.05,0.640423251545,10177818,0.182884486865,373.851765297,372.299234703,0.676872520843,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:49:00.000+09:00",373.3501,373.5516,373.02,373.082,54623,-0.000718092749942,-0.000798114521399,0.00249089760987,54.072796075,373.20434205,372.849239174,0.355102876652,0.398224205309,-0.0431213286575,373.12185,372.084826,0.490915692851,0.000839556378314,0.00349251331099,-0.638127440284,,,,,"",,,0,-0.000461024654097,-0.00292697047834,-0.00137235245871,0,0,0.00142386462465,-0.000106801571658,0.00267996416495,0.000951809191148,0.00106739056108,-0.000115581369933,0.00131583859005,16.8300086022,"test",372.143653333,0.00252146357532,0.999893198428,1.00252146358,54127.2,68271.7,0.800082611097,10123195,0.104236455222,373.773416514,372.470283486,0.469419852654,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:50:00.000+09:00",373.082,373.13,372.81,372.91,63163,-0.000461024654097,-0.00115176514705,0.000201161371652,51.2468426396,373.159058658,372.853739976,0.30531868234,0.379643100715,-0.0743244183758,373.1256,372.103626,0.478707429076,0.000751003068428,0.00346133877379,-0.154515623875,,,,,"",,,0,-0.00152825078437,-0.00227937035746,-0.000281569279451,0,0,0.000857720286693,-0.000577821516401,0.00216706837466,0.000818746298945,0.00101805556492,-0.000199309265978,0.00128370767498,16.9748111118,"test",372.132236667,0.00209001869954,0.999422178484,1.0020900187,52474.8,66212.3,0.95394662321,10060032,-0.0190191248454,373.771357053,372.479842947,0.333064154027,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:51:00.000+09:00",372.91,372.99,372.31,372.3401,58428,-0.00152825078437,-0.003265606596,0.000591206978607,43.1921981828,373.033065018,372.81569257,0.217372448251,0.347188970222,-0.129816521972,373.1366,372.108028,0.493085469856,0.00070439149968,0.00311484749878,-0.306613411306,,,,,"",,,0,0.000671160586786,-0.000564269064761,0.000429446089744,0,0,0.00182349628597,-0.00213460700451,0.000623668350418,0.000583800799996,0.000932451192398,-0.000348650392402,0.00132428784828,16.8953582359,"test",372.117571667,0.000598005443109,0.997865392995,1.00059800544,52585.8,62981.4,0.927702464537,10001604,0.0313044803704,373.717731803,372.555468197,-0.185300646453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:52:00.000+09:00",372.3401,372.634,372.26,372.59,60605,0.000671160586786,-0.00200889269834,-0.00025490695896,47.1172515201,372.964901169,372.798974602,0.165926567432,0.310936489664,-0.145009922233,373.13185,372.117228,0.484579364867,0.000635763982173,0.00320075243792,-0.233810178038,,,,,"",,,0,-0.00050994390617,-0.0010467269653,-0.000483104753214,0,0,0.00100445802104,-0.0014521676453,0.00127049210417,0.000445332852282,0.00083452720058,-0.000389194348299,0.00130056996931,16.9326113406,"test",372.106488333,0.00129939058261,0.998547832355,1.00129939058,56093.8,63899.1,0.948448413201,10062209,0.0452165992948,373.729001339,372.534698661,0.0463042914243,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:53:00.000+09:00",372.59,372.63,372.11,372.4,63840,-0.00050994390617,-0.00254479642566,-0.0013944009439,44.5944096759,372.877993297,372.769420928,0.10857236944,0.270463665619,-0.161891296179,373.10585,372.134228,0.487109410233,0.000626606036918,0.00360397539489,0.14816599608,,,,,"",,,0,-0.00110096670247,-0.00077873254565,-0.000241675617615,0,0,0.00139563595373,-0.00189182238767,0.000714183162963,0.000291547716005,0.000726271927013,-0.000434724211007,0.00130802741738,16.9841038196,"test",372.103405,0.000797076823309,0.998108177612,1.00079707682,60131.8,62130.95,1.02750722466,9998369,-0.0847057706344,373.778182152,372.433517848,-0.0249265548129,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:54:00.000+09:00",372.4,372.5775,371.901,371.99,65712,-0.00110096670247,-0.00292697047834,-0.00236007187492,39.6595703108,372.741378944,372.711686044,0.0296928995675,0.222309512409,-0.192616612842,373.06185,372.138228,0.500637309502,0.000665791892999,0.00442792716807,0.267033626371,,,,,"",,,0,0.000188177101535,0.000282265652302,0.00158606414151,1,0,0.00181659505908,-0.00287311607981,-0.000398314359685,7.98217682396e-05,0.000597622281269,-0.000517800513029,0.00134583539746,17.0119038493,"test",372.094238333,-0.000280139606032,0.99712688392,0.999719860394,62349.6,62655.3,1.04878597661,9932657,-0.0923656897341,373.88779535,372.23590465,-0.148862542395,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:55:00.000+09:00",371.99,372.08,371.8,372.06,51724,0.000188177101535,-0.00227937035746,-0.0023195012402,40.8628100095,372.636551414,372.663413004,-0.0268615899291,0.172475291941,-0.199336881871,373.0186,372.144828,0.484877501681,0.000666661045865,0.00500590582605,-0.997163178476,,,,,"",,,0,0.000188141697576,0.000255335160996,0.000416599473203,1,0,0.00075270840614,-0.00256984504258,-0.000227943514508,-7.21969304121e-05,0.000463568488796,-0.000535765419208,0.00130322394689,16.772732353,"test",372.098106667,-0.000102410267572,0.997430154957,0.999897589732,60061.8,62878,0.822608861605,9984381,-0.0884967715258,373.952247991,372.084952009,-0.0133626424224,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:56:00.000+09:00",371.99,372.1599,371.866,372.13,38379,0.000188141697576,-0.000564269064761,-0.00300013556605,42.1060686295,372.558620427,372.623900929,-0.0652805023275,0.124924133088,-0.190204635415,372.96261,372.163328,0.471236251561,0.000631823433378,0.00537957458773,-1.88419129016,,,,,"",,,0,0.000188106306936,0.000335904119528,-0.000456829602558,1,-0.000188141697576,0.000789926355964,-0.00223242217229,-8.95520796721e-05,-0.000175423917253,0.000335700247461,-0.000511124164714,0.00126632158536,16.4745090396,"test",372.10394,7.0034195284e-05,0.997767577828,1.0000700342,56052,61737.45,0.621648610365,10022760,-0.108605878604,373.965800089,371.959419911,0.0850188270678,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:57:00.000+09:00",372.0901,372.3,372.04,372.2,41952,0.000188106306936,-0.0010467269653,-0.00322705909134,43.3877956609,372.503448054,372.592500861,-0.0890528068867,0.0821287450928,-0.171181551979,372.90236,372.181048,0.456147947878,0.000623521967295,0.00554539487027,-1.48710859596,,,,,"",,,0,-0.000241805480924,0.00076571735626,-0.000610693175712,1,-0.000107220594953,0.000698680568618,-0.00188349572258,5.09214536897e-05,-0.000239260631077,0.000220657563387,-0.000459918194464,0.00122554526566,16.5637127948,"test",372.115856667,0.000226121332445,0.998116504277,1.00022612133,52321.4,59557.55,0.704394321123,10064712,-0.149182597337,373.936305417,371.868414583,0.160349575343,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:58:00.000+09:00",372.2499,372.25,372,372.11,34702,-0.000241805480924,-0.00077873254565,-0.0025732436272,42.09733071,372.442917584,372.556760056,-0.113842472204,0.0429345016335,-0.156776973837,372.85436,372.197648,0.441423094458,0.000600802196641,0.00582626271112,-1.84211342319,,,,,"",,,0,-4.03106608261e-05,0.00194834860659,-0.000833086990406,1,0.000134067705535,0.000671681891456,-0.0019963827163,-0.00023548778578,-0.00030593768564,0.000115381208872,-0.000421318894513,0.00118627044277,16.3737421881,"test",372.116523333,-1.75303511788e-05,0.998003617284,0.999982469649,46493.8,57484.3,0.603677873785,10030010,-0.118496702578,373.940533727,371.768186273,0.157347631701,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T00:59:00.000+09:00",372.11,372.3,372.01,372.095,42646,-4.03106608261e-05,0.000282265652302,-0.00340149719443,41.8737911749,372.389391802,372.522555608,-0.133163805746,0.00771484015766,-0.140878645903,372.79086,372.210148,0.43060715914,0.000563350878706,0.005942306244,-1.13648019863,,,,,"",,,0,0.000161249143364,0.00095405743157,-0.000859995431274,1,0,0.000779339442638,-0.00186662301753,-0.000309362870998,-0.000357875826726,2.07335227769e-05,-0.000378609349503,0.00115725059229,16.5798380229,"test",372.117773333,-6.11992626136e-05,0.998133376982,0.999938800737,41880.6,55464.35,0.768890287184,9987364,-0.236120138431,373.898478728,371.683241272,0.185875661589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:00:00.000+09:00",372.09,372.41,372.06,372.155,38378,0.000161249143364,0.000255335160996,-0.00277338621078,43.1736442464,372.353331525,372.495329266,-0.141997741646,-0.0222276762032,-0.119770065443,372.73911,372.228848,0.424849504915,0.000563390686086,0.00603516070303,-1.35413100026,,,,,"",,,0,0.000268705243783,0.0014563824213,-0.000900162566672,1,-1.34374286138e-05,0.000940620002956,-0.00156707462225,-0.000198394080407,-0.000381555377857,-5.9726931529e-05,-0.000321828446328,0.00114159289789,16.4745501619,"test",372.120856667,9.17533449727e-05,0.998432925378,1.00009175334,39211.4,54109.1,0.709270714168,10025742,-0.146060459331,373.863880215,371.614339785,0.240342519552,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:01:00.000+09:00",372.155,372.29,371.82,372.255,44525,0.000268705243783,0.000335904119528,-0.00223806588223,45.3665226164,372.338203598,372.477527098,-0.139323500638,-0.0456468410902,-0.0936766595481,372.69736,372.256548,0.428074540279,0.000569343691813,0.00607216715017,-0.749410028912,,,,,"",,,0,0.000617856039543,0.00114169050785,-0.00162523001706,1,0,0.00126291464578,-0.00118691476645,-4.15842248647e-06,-0.000374268983998,-0.00012262250632,-0.000251646477678,0.0011499497395,16.6233852718,"test",372.123106667,0.000354434677585,0.998813085234,1.00035443468,40440.6,53275.65,0.835747663332,10070267,-0.0491265709569,373.828900333,371.565819667,0.304531934465,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:02:00.000+09:00",372.255,372.6399,372.07,372.485,50531,0.000617856039543,0.00076571735626,-0.00186237204566,50.1329295012,372.36078766,372.478080647,-0.11729298702,-0.0599760702762,-0.0573169167442,372.66261,372.289448,0.438204930259,0.000586675655654,0.00597133934858,-0.137760810864,,,,,"",,,0,0.000939635153093,0.000738284763145,-0.00233485912184,1,0,0.00153093981276,-0.000476597316806,0.00052526871511,-0.000314893182331,-0.000161016068503,-0.000153877113828,0.0011764364478,16.75053911,"test",372.129023333,0.000956594740926,0.999523402683,1.00095659474,42156.4,51956.2,0.972569202521,10120798,-0.0757695905397,373.775257453,371.549962547,0.420185859657,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:03:00.000+09:00",372.46,373.03,372.43,372.835,84329,0.000939635153093,0.00194834860659,-0.0017270001071,56.3707755742,372.433743404,372.504519117,-0.0707757129665,-0.0621359988143,-0.00863971415218,372.63036,372.342742,0.449761720954,0.000597693736212,0.00564491356352,2.45779972278,,,,,"",,,0,-0.00103262837448,-0.00124720050424,-0.00358094063057,0,-6.71167966496e-05,0.00161080311959,0.000549176937703,0.00132205611786,-0.000189831193333,-0.000166658170006,-2.31730233272e-05,0.00120632912939,17.2636170887,"test",372.15044,0.0018394711558,1.00054917694,1.00183947116,52081.8,53543.75,1.57495506011,10205127,-0.0438734679584,373.682093087,371.578626913,0.597287041072,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:04:00.000+09:00",372.84,372.9653,372.4,372.45,30024,-0.00103262837448,0.00095405743157,-0.00249076008356,49.0956399807,372.436244419,372.500480664,-0.0642362451126,-0.0625560480739,-0.00168019703864,372.58386,372.376342,0.458014455172,0.000631593428411,0.00534534620584,-1.64064542973,,,,,"",,,0,0.00066317626527,0.000322190898107,-0.00298026580749,1,1.34107581102e-05,0.00151622031193,-0.000359274822049,0.00019780526229,-0.000172469445865,-0.000167958244258,-4.51120160729e-06,0.00122973407215,16.2298552309,"test",372.16144,0.000775362434109,0.999640725178,1.00077536243,49557.4,51978.7,0.577621217922,10175103,-0.0150850252123,373.579654861,371.588065139,0.432787361526,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:05:00.000+09:00",372.45,372.7084,372.16,372.697,39927,0.00066317626527,0.0014563824213,-0.00172229067338,53.263068722,372.476360662,372.515037652,-0.0386769897272,-0.0577802364046,0.0191032466774,372.55171,372.404582,0.464470565517,0.000654547451726,0.00502362276395,-0.815753611418,,,,,"",,,0,-4.56134608006e-05,0.000289779633321,-0.00415109324733,1,0,0.00147241240435,0.000389986131053,0.000785215902634,-0.000103775962047,-0.000155032738135,5.12567760873e-05,0.00124624176078,16.51557389,"test",372.177556667,0.00139568688124,1.00038998613,1.00139568688,49867.2,50403.8,0.792142655911,10215030,0.0949035588587,373.487489626,371.615930374,0.577630457018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:06:00.000+09:00",372.697,372.77,372.4654,372.68,27567,-4.56134608006e-05,0.00114169050785,-0.00235571260306,52.9418146247,372.507689791,372.527257085,-0.0195672940295,-0.0501376479296,0.0305703539001,372.50771,372.426482,0.453051239408,0.000636166831083,0.00438784133996,-1.56363960596,,,,,"",,,0,0.000214661371686,-0.000482988086294,-0.00331383492541,0,0,0.000817285891757,0.000462513916826,0.000680719584275,-5.25042772069e-05,-0.000134532703471,8.20284262641e-05,0.00121565750619,16.1450949241,"test",372.20214,0.00128387225286,1.00046251392,1.00128387225,46475.6,48888.5,0.563874939914,10187463,0.0104625832251,373.324962365,371.690457635,0.605408076772,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:07:00.000+09:00",372.68,372.89,372.63,372.76,34495,0.000214661371686,0.000738284763145,-0.00155354368672,54.3375636078,372.546506746,372.544497301,0.00200944526682,-0.0397082292903,0.0417176745571,372.47871,372.453086,0.439261865165,0.000630488282913,0.00394105566085,-1.00155836057,,,,,"",,,0,-0.0010462495976,-0.000938941946561,-0.00459008477304,0,0,0.00069764945798,0.000755184101663,0.000824033983169,5.39072128668e-06,-0.000106524920298,0.000111915641585,0.00117840397351,16.3695045237,"test",372.22624,0.00143396661127,1.0007551841,1.00143396661,43268.4,48460,0.711824184895,10221958,0.0905798596781,373.212689664,371.744730336,0.691619750303,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:08:00.000+09:00",372.76,372.8,372.3001,372.37,30576,-0.0010462495976,-0.00124720050424,-0.00262514995978,47.0163896786,372.519351862,372.531571575,-0.0122197127804,-0.0342105259883,0.0219908132079,372.429705,372.474186,0.44359316051,0.000664085020253,0.00330872007988,-1.19235102971,,,,,"",,,0,0.000537100196041,-0.000161130058812,-0.00346429626447,0,0,0.00134107736882,-0.000160312131923,-0.000279713343678,-3.28160506498e-05,-9.1872401075e-05,5.90563504253e-05,0.00119126986736,16.2478587379,"test",372.244406667,0.000337394816642,0.999839687868,1.00033739482,32517.8,47806.3,0.639580975729,10191382,0.0141864147612,373.045837822,371.813572178,0.45154859642,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:09:00.000+09:00",372.395,372.6299,372.25,372.57,35035,0.000537100196041,0.000322190898107,-0.00137235245871,50.6858499279,372.527143883,372.534418125,-0.00727424158924,-0.0288232691085,0.0215490275193,372.404105,372.494586,0.439043649045,0.000664965678055,0.00292106875573,-0.806652216904,,,,,"",,,0,0.000630753952277,2.68405937138e-05,-0.00381136430738,1,6.71375245052e-05,0.00102022182238,0.00044547038492,0.000202456633826,-1.95244963074e-05,-7.73633655649e-05,5.78388692575e-05,0.00117841922067,16.384527857,"test",372.26274,0.000825384780653,1.00044547038,1.00082538478,33520,46826.9,0.748181066865,10226417,0.110216563556,372.948013998,371.860196002,0.652502533206,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:10:00.000+09:00",372.57,372.87,372.4001,372.805,35105,0.000630753952277,0.000289779633321,-0.000281569279451,54.6593307031,372.569890978,372.554461227,0.0154297514134,-0.0199726650041,0.0354024164175,372.398855,372.524586,0.441247674114,0.000675231078315,0.00282496977388,-0.720264355829,,,,,"",,,0,-0.000818122074543,-0.00158259679994,-0.0046058931613,0,0,0.00126123949862,0.00109061828345,0.000752739578912,4.1388263069e-05,-5.35740266469e-05,9.49622897159e-05,0.00118358840175,16.3871544206,"test",372.289156667,0.00138559859748,1.00109061828,1.0013855986,32555.6,45424,0.772829341317,10261522,0.221788041564,372.924862755,371.872847245,0.886063700057,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:11:00.000+09:00",372.805,372.91,372.44,372.5,24539,-0.000818122074543,-0.000482988086294,0.000429446089744,49.126675569,372.55913852,372.550427062,0.00871145816581,-0.0142358403701,0.0229472985359,372.40685,372.560686,0.443301411677,0.000610203783075,0.0028305187401,-1.30654816732,,,,,"",,,0,-0.000241610738255,-0.00144966442953,-0.00351677852349,0,0,0.00126071270503,0.000250129663297,-0.000162888899125,2.33864648746e-05,-3.82170211279e-05,6.16034860025e-05,0.00119007090383,16.0282561149,"test",372.316323333,0.000493334981991,1.00025012966,1.00049333498,31950,43729.55,0.561153727857,10236983,0.269130370653,372.933902284,371.879797716,0.588368841991,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:12:00.000+09:00",372.5,372.65,372.3722,372.41,21330,-0.000241610738255,-0.000938941946561,-0.000483104753214,47.5957133119,372.536194132,372.540025057,-0.00383092495599,-0.0121548572873,0.00832393233131,372.39785,372.584684,0.431479882271,0.000593833534533,0.00279453606005,-1.36931676237,,,,,"",,,0,-0.000268521253457,-0.00117424344137,-0.00306114228941,0,0,0.00074577181208,3.26263967421e-05,-0.000468843748821,-1.02868477108e-05,-3.26383751438e-05,2.2351527433e-05,0.00115861518829,15.8878653352,"test",372.34249,0.000181311566134,1.0000326264,1.00018131157,29317,41765.8,0.510704930829,10215653,0.183695751069,372.91818961,371.87751039,0.51167506736,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:13:00.000+09:00",372.41,372.5407,372.2512,372.31,22700,-0.000268521253457,-0.000161130058812,-0.000241675617615,45.8846856047,372.501395035,372.522986164,-0.0215911291118,-0.0140421116522,-0.00754901745956,372.39335,372.600384,0.421338462109,0.000586237696399,0.00280210260087,-1.16731935421,,,,,"",,,0,0.000725202116516,-0.00136982622009,-0.00288737879724,0,0,0.000777369028759,-0.000223822471588,-0.000779344339054,-5.7992342703e-05,-3.77161818167e-05,-2.02761608863e-05,0.00113168720182,15.9498471624,"test",372.378151667,-0.000183017361147,0.999776177528,0.999816982639,27741.8,39708.8,0.571661697155,10192953,0.245013699734,372.915092187,371.871607813,0.420123384662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:14:00.000+09:00",372.31,372.71,372.152,372.58,27931,0.000725202116516,2.68405937138e-05,0.00158606414151,51.005990497,372.513488107,372.527209411,-0.0137213046855,-0.0139779502589,0.000256645573329,372.42285,372.616984,0.43110000053,0.000550638261761,0.00264815072134,-0.733269302527,,,,,"",,,0,-0.000979655376027,-0.00216060980192,-0.003972032852,0,0,0.0014987510408,0.000421966589859,-9.92547349908e-05,-3.68278079487e-05,-3.75166414162e-05,6.8883346752e-07,0.00115706694007,16.157944338,"test",372.408318333,0.000461003845013,1.00042196659,1.00046100385,26321,37819.75,0.738529472035,10220884,0.381053550063,372.915965919,371.929734081,0.659343872106,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:15:00.000+09:00",372.58,372.69,372.165,372.215,25155,-0.000979655376027,-0.00158259679994,0.000416599473203,44.8295456593,372.467566859,372.504082788,-0.0365159287996,-0.018485545967,-0.0180303828326,372.4306,372.645284,0.437807143349,0.000596054224421,0.00254858468245,-0.8486043854,,,,,"",,,0,-0.000685087919616,-0.00106121462058,-0.00284781645017,0,0,0.00140909334908,-0.000578899800392,-0.00115467448127,-9.81043988008e-05,-4.96636244295e-05,-4.84407743713e-05,0.00117622111777,16.052283714,"test",372.423818333,-0.000560700801221,0.9994211002,0.999439299199,24331,36491.3,0.6893423912,10195729,0.289586833026,372.905185461,371.956014539,0.272854398609,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:16:00.000+09:00",372.215,372.215,371.9001,371.96,37924,-0.000685087919616,-0.00144966442953,-0.000456829602558,41.086315135,372.38947965,372.46378036,-0.0743007091876,-0.0296485786111,-0.0446521305765,372.4221,372.662082,0.429028061681,0.000613926552102,0.00269136450386,0.108974227211,,,,,"",,,0,3.41434562856e-05,-0.000833422948704,-0.00237928809549,0,0,0.000846016415244,-0.00124079639742,-0.00188396414315,-0.0001997545682,-7.97090510031e-05,-0.000120045517197,0.0011534252653,16.4621258285,"test",372.430068333,-0.00126216536553,0.998759203603,0.998737834634,27008,36468.55,1.03990973044,10157805,0.185152686356,372.92326181,371.92093819,0.0389712557923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:17:00.000+09:00",371.96,372.1,371.68,371.9727,41051,3.41434562856e-05,-0.00117424344137,-0.000610693175712,41.3489824359,372.325359704,372.427404037,-0.102044332464,-0.0441277293817,-0.0579166030821,372.410735,372.666936,0.428383200133,0.000612198326731,0.00284770194713,0.34691903888,,,,,"",,,0,-0.000464281384091,-0.000960823200197,-0.00213107037156,0,0,0.00112915367244,-0.00117621475117,-0.0018628859524,-0.000274332854169,-0.000118631634477,-0.000155701219692,0.00115165225871,16.5413910051,"test",372.439116667,-0.00125232996695,0.998823785249,0.998747670033,30952.2,36423.5,1.12704709871,10198856,0.184144851538,372.940992388,371.880477612,0.0869600214473,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:18:00.000+09:00",371.9727,372.005,371.7,371.8,23382,-0.000464281384091,-0.00136982622009,-0.000833086990406,38.814676203,372.244535134,372.380929663,-0.136394529247,-0.0625810893548,-0.0738134398926,372.395235,372.664536,0.419570114409,0.000617933708426,0.00311646529761,-0.914845574503,,,,,"",,,0,-6.72404518559e-05,-0.000807154384077,-0.0015868746638,0,0,0.000819952647063,-0.00159839585488,-0.00231987730649,-0.000366849191091,-0.000168319229034,-0.000198529962057,0.00112848336312,15.9780779649,"test",372.4472,-0.00173769597409,0.998401604145,0.998262304026,31088.6,35857.5,0.65208115457,10175474,0.202836226731,372.975513413,371.814956587,-0.0128874228453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:19:00.000+09:00",371.8,371.825,371.66,371.775,24844,-6.72404518559e-05,-0.00216060980192,-0.000859995431274,38.4473155471,372.17229896,372.336045985,-0.16374702497,-0.0828142764778,-0.080932748492,372.379235,372.656936,0.401386534808,0.000617959033378,0.00337386808258,-0.736507860511,,,,,"",,,0,0.000121040952189,-0.00117006253783,-0.00115661354314,0,0,0.000443786982248,-0.00162263344249,-0.00236661635623,-0.000440446573787,-0.000222753752882,-0.000217692820905,0.00107964907487,16.0386604945,"test",372.45095,-0.00181486985065,0.998377366558,0.998185130149,30471.2,34967.4,0.710490342433,10150630,0.233454589132,373.007414208,371.751055792,0.0190584211426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:20:00.000+09:00",371.775,372.02,371.71,371.82,31680,0.000121040952189,-0.00106121462058,-0.000900162566672,39.5562484625,372.11809912,372.297820356,-0.179721236434,-0.102195668469,-0.0775255679646,372.362485,372.636636,0.394858925179,0.000617356954552,0.00358691804816,-0.214890540998,,,,,"",,,0,-0.000457210478188,-0.00180221612608,-0.00129094723253,0,0,0.000833837670634,-0.0014568734012,-0.00219150754678,-0.000483355485002,-0.000274852532056,-0.000208502952947,0.00106196257646,16.281850797,"test",372.459533333,-0.00171705454176,0.998543126599,0.998282945458,31776.2,34632.5,0.914747708078,10182310,0.22604201256,373.030301859,371.694668141,0.0938369983264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:21:00.000+09:00",371.82,371.8694,371.612,371.65,26221,-0.000457210478188,-0.000833422948704,-0.00162523001706,36.8549348044,372.046083871,372.249833663,-0.203749792578,-0.122506493291,-0.0812432992875,372.332235,372.627234,0.385040430523,0.000619192536719,0.00395287257917,-0.548796985647,,,,,"",,,0,-9.33674155792e-05,-0.000551594241894,-0.00168168976187,0,0,0.000692270453445,-0.00183232859223,-0.00262255120086,-0.00054823030426,-0.000329628664848,-0.000218601639412,0.00103602967987,16.0922685492,"test",372.47545,-0.00221611921,0.998167671408,0.99778388079,29435.6,33717.3,0.777671996275,10156089,0.127267011297,373.068125941,371.596344059,0.0364564489415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:22:00.000+09:00",371.65,371.7912,371.46,371.6153,48854,-9.33674155792e-05,-0.000960823200197,-0.00233485912184,36.3098678867,371.979809429,372.20283117,-0.223021740639,-0.142609542761,-0.0804121978789,372.28875,372.60584,0.381194685486,0.000598091155717,0.00427114342294,1.12239032616,,,,,"",,,0,-0.000310536191594,-0.0015238877409,-0.001965204339,0,0,0.000891161038612,-0.00180894534149,-0.00265841243927,-0.000600141438309,-0.000383755843101,-0.000216385595208,0.00102577769399,16.7144507719,"test",372.482203333,-0.00232736846372,0.998191054659,0.997672631536,30996.2,33633.45,1.45254203776,10107235,-0.0201629627647,373.083799323,371.493700677,0.0764728171453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:23:00.000+09:00",371.6153,371.62,371.16,371.4999,38076,-0.000310536191594,-0.000807154384077,-0.00358094063057,34.4833471458,371.905977209,372.150762194,-0.244784984954,-0.163044631199,-0.0817403537545,372.221995,372.577438,0.386823636523,0.00054762479511,0.00442773129262,0.945613463919,,,,,"",,,0,-0.000430417343316,-0.0011302829422,-0.00145814305737,0,0,0.00123783923859,-0.00193995790066,-0.00289211822859,-0.000658909961897,-0.000438882032537,-0.00022002792936,0.00104124829246,16.464888107,"test",372.481785,-0.00263606178756,0.998060042099,0.997363938212,33935,31320.8,1.21567776047,10069159,-0.21705703558,373.046044488,371.397945512,0.0618618718133,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:24:00.000+09:00",371.4999,371.4999,371.19,371.34,40270,-0.000430417343316,-0.00117006253783,-0.00298026580749,32.0756454324,371.818903792,372.090705735,-0.271801942921,-0.184796093544,-0.0870058493775,372.166495,372.546838,0.381329091057,0.000515485129558,0.00484228077872,1.14084433991,,,,,"",,,0,-0.000511929767868,-0.000511660472882,-0.000646307965745,0,0,0.000834185958058,-0.0022207668103,-0.0032394262329,-0.000731949003396,-0.000497646613733,-0.000234302389663,0.00102690012134,16.5204802057,"test",372.474951667,-0.00304705500756,0.99777923319,0.996952944992,37020.2,31833.1,1.26503545052,10028889,-0.229657180733,373.067562333,371.265427667,0.0413800000914,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:25:00.000+09:00",371.34,371.42,371,371.1499,43553,-0.000511929767868,-0.00180221612608,-0.00415109324733,29.4435491982,371.715980132,372.021016422,-0.305036289557,-0.208844132746,-0.0961921568111,372.08914,372.511336,0.384091298839,0.000485660721132,0.00520685410368,1.51183745804,,,,,"",,,0,0.000795096536467,-0.000167048408204,0.000229287411906,0,0,0.00113103894005,-0.00252423384354,-0.00365475052281,-0.000821868171209,-0.000562694837709,-0.0002591733335,0.00103486838832,16.5983399522,"test",372.480783333,-0.00357302548986,0.997475766156,0.99642697451,39394.8,32014.4,1.36041906142,9985336,-0.35873544405,373.057846933,371.120433067,0.0152094156524,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:26:00.000+09:00",371.14,371.6,371.14,371.445,43876,0.000795096536467,-0.000551594241894,-0.00331383492541,37.9550229467,371.674290881,371.978348538,-0.304057657554,-0.227886837708,-0.0761708198461,372.02739,372.47524,0.389513348922,0.000532050899374,0.00520190996609,1.38476692797,,,,,"",,,0,-0.00106610669143,-0.000686508096757,-0.000296140747621,0,-2.66738587293e-05,0.00123939141571,-0.00156544925362,-0.00276592881717,-0.000818580563889,-0.000613514349925,-0.000205066213965,0.00104864340325,16.6065236186,"test",372.486198333,-0.00279526687966,0.998434550746,0.99720473312,42925.8,32829.85,1.33646666068,10029212,-0.241016940376,372.995016494,371.059763506,0.199062601271,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:27:00.000+09:00",371.445,371.47,371,371.049,41786,-0.00106610669143,-0.0015238877409,-0.00459008477304,32.3205042397,371.578092284,371.909507906,-0.331415622137,-0.248592594594,-0.0828230275437,371.94184,372.42812,0.395262395427,0.000558807502361,0.00535328853676,1.04674422401,,,,,"",,,0,8.3546916984e-05,0.000595608666241,0.000676460521387,1,0,0.00126532864893,-0.00240048282818,-0.00370305013488,-0.000893185595804,-0.000669972414947,-0.000223213180857,0.00106525659799,16.556650828,"test",372.474848333,-0.00382803923463,0.997599517172,0.996171960765,41512.2,33194.4,1.25882679006,9987426,-0.353270431157,372.937395994,370.946284006,0.0515872511461,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:28:00.000+09:00",371.035,371.21,370.8201,371.08,44445,8.3546916984e-05,-0.0011302829422,-0.00346429626447,33.157058873,371.501462702,371.848062876,-0.346600174194,-0.268194110514,-0.0784060636803,371.87734,372.38832,0.394879367182,0.000529773713524,0.00560558827648,1.23667859842,,,,,"",,,0,0.000188638568503,0.000417699687399,0.000485070604721,1,-3.77308657346e-05,0.00105080461071,-0.00214409407145,-0.00351332179269,-0.000934030867183,-0.000722739329831,-0.000211291537351,0.00106413540795,16.6184254821,"test",372.460848333,-0.00370736505464,0.997855905929,0.996292634945,42786,33887.85,1.31153200926,10031871,-0.235351313229,372.919635629,370.835044371,0.117507750178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:29:00.000+09:00",371.08,371.1834,370.82,371.15,44795,0.000188638568503,-0.000511660472882,-0.00381136430738,35.1075866962,371.447391517,371.796354515,-0.348962997895,-0.28434788799,-0.0646151099046,371.80634,372.34402,0.392630840955,0.000511537957822,0.00557997839723,1.17582694351,,,,,"",,,0,-0.000167317796039,-0.000134446989088,0.00033679105483,0,0,0.000979303654199,-0.00176527382508,-0.00320676561423,-0.000940220929259,-0.000766126601078,-0.000174094328181,0.00105787644067,16.6264581587,"test",372.444098333,-0.00347461092584,0.998234726175,0.996525389074,43691,34375.85,1.30309505074,10076666,-0.217814250411,372.843675673,370.769004327,0.183641458907,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:30:00.000+09:00",371.15,371.42,371,371.0879,69315,-0.000167317796039,-0.000167048408204,-0.0046058931613,34.1553741711,371.39208513,371.743876403,-0.351791272898,-0.297836564971,-0.053954707926,371.720485,372.301978,0.394585780887,0.00047577321309,0.00524511231396,2.8430232826,,,,,"",,,0,0.000275136968896,0.000180819692585,0.00123178362862,1,0,0.00113161794423,-0.00170177599978,-0.0032610033568,-0.000947999848277,-0.00080260381697,-0.000145396031307,0.00106332160355,17.0628556126,"test",372.41498,-0.00356344419873,0.998298224,0.996436555801,48843.4,36086.35,1.92080939192,10007351,-0.352170557565,372.695342847,370.745627153,0.175550131643,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:31:00.000+09:00",371.0879,371.296,371.06,371.19,41030,0.000275136968896,-0.000686508096757,-0.00351677852349,37.1725536551,371.36099511,371.702848521,-0.341853411172,-0.306639934212,-0.0352134769601,371.654985,372.263978,0.383258225109,0.000467879245057,0.00501343196436,0.360604685473,,,,,"",,,0,0.000215523047496,-0.000309814380775,0.00153560171341,0,0,0.000635967920269,-0.00125112004081,-0.00288499039249,-0.000920966112157,-0.000826099663815,-9.4866448342e-05,0.00103251225817,16.538772912,"test",372.399478333,-0.00324779814071,0.998748879959,0.996752201859,48274.2,36910.9,1.11159576169,10048381,-0.255482797764,372.586618491,370.723351509,0.250446390875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:32:00.000+09:00",371.19,371.51,371.14,371.27,45645,0.000215523047496,0.000595608666241,-0.00306114228941,39.5114082036,371.346995862,371.670785667,-0.323789805419,-0.310069908453,-0.0137198969656,371.597985,372.225778,0.38231120903,0.000475225132992,0.00472459931127,0.684399453602,,,,,"",,,0,-9.42710157028e-05,-0.000242411183236,0.00140059794759,0,0,0.000996794094669,-0.000882633957232,-0.00256773726187,-0.000872114109458,-0.000835160148821,-3.69539606368e-05,0.00102973902828,16.6455789707,"test",372.375895,-0.00296983509096,0.999117366043,0.997030164909,49046,38126.65,1.19719408865,10094026,-0.159503916552,372.475810792,370.720159208,0.313183320091,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:33:00.000+09:00",371.27,371.43,371.1,371.235,48125,-9.42710157028e-05,0.000417699687399,-0.00288737879724,38.8303444155,371.329765729,371.638505248,-0.308739518228,-0.309803830408,0.00106431217963,371.544235,372.180878,0.378574694099,0.00047462735791,0.00445185800475,0.824043028943,,,,,"",,,0,-0.000363381685455,-6.73427882609e-05,0.00238393470443,0,0,0.000888841005198,-0.000832296590472,-0.00254144706489,-0.000831655200152,-0.000834522150142,2.86694999025e-06,0.00101977101862,16.6983924128,"test",372.347811667,-0.00298863490478,0.99916770341,0.997011365095,49782,39397.9,1.22151180647,10045901,-0.186624160171,372.371266088,370.717203912,0.313045117436,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:34:00.000+09:00",371.235,371.3234,371.06,371.1001,35205,-0.000363381685455,-0.000134446989088,-0.003972032852,36.2376357165,371.29443254,371.598623377,-0.304190837174,-0.308681231761,0.00449039458751,371.47024,372.13528,0.370347930235,0.000432307643292,0.0037571324729,-0.441882983126,,,,,"",,,0,0.00014793852117,0.000659929760191,0.00258663363335,1,0,0.000709523617116,-0.00099641898635,-0.00278173034279,-0.000819700229597,-0.000831800454274,1.21002246766e-05,0.000997973135106,16.385415311,"test",372.318313333,-0.00327196726486,0.999003581014,0.996728032735,47864,39761.6,0.885401995896,10010696,-0.264310289324,372.168071451,370.772408549,0.234792692689,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:35:00.000+09:00",371.1899,371.2699,371,371.155,43324,0.00014793852117,0.000180819692585,-0.00284781645017,38.0505002965,371.27298138,371.565762387,-0.292781006294,-0.305501186668,0.0127201803737,371.41724,372.09158,0.363173078075,0.000399055519841,0.0033397551837,0.271612172556,,,,,"",,,0,-0.000215543371368,0.000498444046288,0.00306691274535,1,0.000241983227706,0.000727297028484,-0.000706052309257,-0.00251706851308,-0.000788837564613,-0.00082310944664,3.42718820269e-05,0.00097849437048,16.5930818603,"test",372.288813333,-0.00304552082342,0.999293947691,0.996954479177,42665.8,40670.05,1.06525563652,10054020,-0.174217882693,372.037461326,370.797018674,0.288591597161,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:36:00.000+09:00",371.155,371.29,371.0015,371.075,33223,-0.000215543371368,-0.000309814380775,-0.00237928809549,36.4253017126,371.242522706,371.529409617,-0.286886910804,-0.301778331495,0.0148914206911,371.37299,372.04188,0.357839286784,0.00037979074127,0.00314644224582,-0.729210415203,,,,,"",,,0,0.000282961665432,-0.000134743650205,0.00336158458533,0,0,0.000777303282995,-0.000802400842344,-0.00259884720505,-0.000773123791158,-0.000813254278771,4.01304876133e-05,0.000964331433765,16.3274019658,"test",372.252566667,-0.00316335405612,0.999197599158,0.996836645944,41104.4,40435,0.821639668604,10020797,-0.169417583776,371.957241832,370.788738168,0.244981544343,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:37:00.000+09:00",371.075,371.24,370.84,371.18,29361,0.000282961665432,-0.000242411183236,-0.00213107037156,40.0448671218,371.232903828,371.503527423,-0.270623594841,-0.295547384164,0.0249237893234,371.333355,371.99868,0.3608507663,0.000388578066948,0.00280167631547,-1.03063291911,,,,,"",,,0,8.08233202219e-05,-0.00079476264885,0.00352928498303,0,0,0.00107794920164,-0.000412984715579,-0.00220076049732,-0.000729089915515,-0.000796237362369,6.71474468542e-05,0.000972171901233,16.204109754,"test",372.215483333,-0.00278194588807,0.999587015284,0.997218054112,37847.6,39850.5,0.73677871043,10050158,-0.186569804645,371.853532933,370.813177067,0.352593708524,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:38:00.000+09:00",371.195,371.34,371.16,371.21,21872,8.08233202219e-05,-6.73427882609e-05,-0.0015868746638,41.0770887547,371.229380163,371.481784651,-0.252404488661,-0.286918805063,0.0345143164027,371.303855,371.955878,0.347932854421,0.000381587317234,0.00256405020564,-1.73740900298,,,,,"",,,0,0.000363675547534,-0.000678322243474,0.00338083564559,0,4.04116601109e-05,0.000484939921332,-0.000252771412783,-0.00200528622914,-0.000679950671212,-0.00077292854466,9.29778734482e-05,0.000937293861752,15.9097306223,"test",372.184483333,-0.00261828038774,0.999747228587,0.997381719612,32597,39775,0.549893148963,10072030,-0.13003645506,371.779875863,370.827834137,0.401417135972,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:39:00.000+09:00",371.2106,371.52,371.2106,371.345,43143,0.000363675547534,0.000659929760191,-0.00115661354314,45.6146809732,371.24716783,371.471652455,-0.224484624974,-0.274431969045,0.0499473440718,371.282355,371.921138,0.34522336482,0.000393636991309,0.00228977416308,0.251990194961,,,,,"",,,0,-1.34645679895e-05,-0.000659763831477,0.00200514346497,0,1.61633576679e-06,0.000833490477088,0.000168726036011,-0.00154908646252,-0.000604517699104,-0.000739021581132,0.000134503882028,0.000929656693424,16.5894070706,"test",372.150816667,-0.00216529597835,1.00016872604,0.997834704022,34184.6,40689.95,1.06028638521,10115173,-0.043569726677,371.707431372,370.857278628,0.573686758603,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:40:00.000+09:00",371.345,371.43,371.1,371.34,36027,-1.34645679895e-05,0.000498444046288,-0.00129094723253,45.4750007557,371.261449702,371.461900421,-0.200450718951,-0.259635719027,0.0591850000753,371.258355,371.889738,0.344135981618,0.000391668393873,0.00187574279973,-0.509511891741,,,,,"",,,0,-0.000848279205041,-0.000282759735014,0.00210050088867,0,0,0.000888661487296,0.000219914242738,-0.00147822847427,-0.00053980373499,-0.000699185972496,0.000159382237506,0.000926740942581,16.4091420961,"test",372.119983333,-0.00209605333835,1.00021991424,0.997903946662,32725.2,40907.3,0.880698555026,10079146,-0.126094853486,371.606547593,370.910162407,0.61724114989,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:41:00.000+09:00",371.34,371.4083,370.96,371.025,35987,-0.000848279205041,-0.000134743650205,-0.00168168976187,37.6524448668,371.225072825,371.429537427,-0.204464602051,-0.248601495632,0.0441368935804,371.227105,371.863436,0.351576268645,0.000419554297697,0.0016826512754,-0.597523821873,,,,,"",,,0,-0.00037733306381,0.000835523212722,0.00365204501044,1,0,0.00120724942102,-0.000544424147046,-0.00225468792796,-0.000551080390947,-0.000670039742959,0.000118959352012,0.000947581075791,16.4071825618,"test",372.085566667,-0.00285033003609,0.999455575853,0.997149669964,33278,41395.6,0.869343601735,10043159,-0.136403385867,371.539427881,370.914782119,0.176448617129,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:42:00.000+09:00",371.025,371.06,370.79,370.885,45247,-0.00037733306381,-0.00079476264885,-0.001965204339,34.7882003671,371.172753929,371.389201321,-0.216447392491,-0.242170675003,0.0257232825127,371.19059,371.829336,0.345749392314,0.00042440574405,0.00157531005616,0.451155942238,,,,,"",,,0,0.000197365760276,0.00111894522561,0.00454318724133,1,0,0.000727713765919,-0.000823269792481,-0.00253970278451,-0.000583597051621,-0.00065295354356,6.93564919388e-05,0.000932228028401,16.6357837497,"test",372.047316667,-0.00312410979625,0.999176730208,0.996875890204,36455.2,41215.25,1.0978218014,9997912,-0.132624453327,371.482960135,370.898219865,-0.0226080981713,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:43:00.000+09:00",370.885,371.06,370.66,370.9582,37737,0.000197365760276,-0.000678322243474,-0.00145814305737,37.4667259744,371.139745632,371.357275297,-0.217529665428,-0.237242473088,0.0197128076605,371.163505,371.8005,0.34962443572,0.000426136240672,0.00146792189715,-0.387051125573,,,,,"",,,0,0.000382253310481,0.00081356875249,0.00423336106332,1,0,0.00107850142227,-0.000553138973079,-0.00226546225731,-0.000586399398713,-0.000639539638397,5.31402396834e-05,0.000942490112686,16.4544857837,"test",372.005286667,-0.00281470910279,0.999446861027,0.997185290897,39628.2,41198.3,0.915984397414,10035649,-0.0406691538243,371.435924518,370.891085482,0.123182286366,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:44:00.000+09:00",370.9582,371.21,370.915,371.1,30319,0.000382253310481,-0.000659763831477,-0.000646307965745,42.4021631045,371.133630919,371.338217868,-0.204586948607,-0.230711368192,0.0261244195849,371.151505,371.7827,0.345722690311,0.000428842179079,0.00140738184174,-1.12210531325,,,,,"",,,0,0.000363783346807,0.00047157100512,0.00420371867421,1,0,0.000795237846205,-0.000138770823521,-0.00183628770247,-0.000551298702795,-0.000621695953091,7.03972502962e-05,0.000931615980359,16.2360015146,"test",371.967286667,-0.00233162081117,0.999861229176,0.997668379189,37063.4,40700.75,0.744924847822,10065968,0.0455507576642,371.412680944,370.890329056,0.401397886909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:45:00.000+09:00",371.1,371.35,371.09,371.235,24761,0.000363783346807,-0.000282759735014,0.000229287411906,46.7140686473,371.149226163,371.3305721,-0.181345937439,-0.220838282041,0.0394923446026,371.15576,371.7662,0.339599641003,0.00042228480846,0.00142093132816,-1.52292306815,,,,,"",,,0,0.000269371153043,0.000835050574434,0.00348835643191,1,0,0.000700619779035,0.000213495272174,-0.00142885501694,-0.000488493642676,-0.000594874626696,0.00010638098402,0.000914783468701,16.0338605078,"test",371.932203333,-0.00187454414295,1.00021349527,0.998125455857,34810.2,39761.15,0.622743557468,10090729,0.1325326355,371.419453424,370.892066576,0.650250239363,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:46:00.000+09:00",371.235,371.35,371.1001,371.335,23024,0.000269371153043,0.000835523212722,-0.000296140747621,49.7169331621,371.177806753,371.330900093,-0.153093339658,-0.207289293565,0.0541959539067,371.15026,371.7503,0.333192523789,0.000387633772177,0.00131008188607,-1.50266439061,,,,,"",,,0,-9.42545141179e-05,0.0011445191,0.00265259132589,1,0,0.000673158511455,0.000497749887067,-0.00111714771985,-0.000412278238405,-0.000558227189908,0.000145948951504,0.00089728284107,15.9613971662,"test",371.89512,-0.0015061235544,1.00049774989,0.998493876446,32217.6,38718.55,0.594650367847,10113753,0.109173768129,371.393378616,370.907141384,0.879937996519,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:47:00.000+09:00",371.34,371.57,371.2025,371.3,47803,-9.42545141179e-05,0.00111894522561,0.000676460521387,48.6828583169,371.196605714,371.328611197,-0.132005482825,-0.192232531417,0.0602270485917,371.16281,371.7323,0.335643057804,0.000304869881985,0.00132987579219,0.827564754494,,,,,"",,,0,-0.000107729598707,0.00131968758416,0.00215459197415,1,1.34649305883e-05,0.000989672398239,0.000369622161229,-0.00116293364876,-0.000355522442298,-0.0005177283367,0.000162205894403,0.000903967298152,16.6918540955,"test",371.86112,-0.00150895043827,1.00036962216,0.998491049562,32728.8,39019.4,1.22510853575,10065950,0.100621742005,371.409610218,370.916009782,0.777937355804,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:48:00.000+09:00",371.3,371.45,371.2,371.26,27967,-0.000107729598707,0.00081356875249,0.000485070604721,47.4677283771,371.206358681,371.323528886,-0.117170204875,-0.177220066108,0.0600498612331,371.17181,371.7153,0.329525696532,0.000306158608411,0.00133195615645,-0.947206429646,,,,,"",,,0,4.04029521091e-05,0.00231643592092,0.00172385928999,1,0,0.00067330999192,0.000237598862909,-0.00122486214584,-0.000315601478413,-0.000477347589583,0.00016174611117,0.000887587395712,16.1556832448,"test",371.826285,-0.00152298270145,1.00023759886,0.998477017299,30774.8,38195.5,0.732206673561,10037983,0.00800094251941,371.419002289,370.924617711,0.6783833963,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:49:00.000+09:00",371.26,371.3,371.089,371.275,19854,4.04029521091e-05,0.00047157100512,0.00033679105483,47.991971802,371.216918884,371.319934154,-0.103015269674,-0.162379106822,0.0593638371475,371.17806,371.6989,0.321059575351,0.000303876108333,0.00135224965404,-1.50103035717,,,,,"",,,0,0.000727223755976,0.00211433573497,0.00136017776581,1,0,0.000568334859667,0.00026116845376,-0.00114043921034,-0.000277463523464,-0.000437355347981,0.000159891824517,0.000864748704737,15.8131039407,"test",371.796168333,-0.00140175821518,1.00026116845,0.998598241785,28681.8,36948.45,0.537343244439,10057837,-0.0254800945642,371.429022702,370.927097298,0.693136269608,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:50:00.000+09:00",371.275,371.57,371.24,371.545,28904,0.000727223755976,0.000835050574434,0.00123178362862,56.4220368678,371.267392902,371.336605698,-0.0692127960015,-0.143745844658,0.0745330486561,371.200915,371.6867,0.321698177112,0.000337450555036,0.0015818480684,-0.688858494046,,,,,"",,,0,0.000578664764699,0.00201402252755,0.000955469727758,1,0,0.000888829035082,0.000926950840086,-0.000381235056299,-0.00018628375029,-0.000386886769187,0.000200603018897,0.000865839069593,16.1894053533,"test",371.773418333,-0.000614402004203,1.00092695084,0.999385597996,29510.4,34927.9,0.827533290006,10086741,0.113648401421,371.494506725,370.907323275,1.08599233302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:51:00.000+09:00",371.53,371.83,371.51,371.76,57211,0.000578664764699,0.0011445191,0.00153560171341,61.740210297,371.343178609,371.367968239,-0.0247896294945,-0.119954601625,0.0951649721305,371.229415,371.6768,0.321576878747,0.000353171550267,0.00205459998136,2.16061152729,,,,,"",,,0,8.06972240155e-05,0.00151280395954,0.00122417688831,1,-4.03719603279e-05,0.000861268486993,0.00142926443477,0.000223850399056,-6.66818094859e-05,-0.000322666778634,0.000255984969148,0.000865012047414,16.8727499984,"test",371.76375,-1.00870512521e-05,1.00142926443,0.999989912949,36347.8,35736.95,1.60089207389,10143952,0.13371454475,371.610778975,370.848051025,1.1956412186,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:52:00.000+09:00",371.78,371.88,371.6201,371.79,39349,8.06972240155e-05,0.00131968758416,0.00140059794759,62.4292011811,371.411920362,371.399229851,0.0126905109825,-0.0934255791035,0.106116090086,371.255415,371.6629,0.317171387408,0.000351742906399,0.00244064885197,0.404108931094,,,,,"",,,0,0.000887597837489,0.00188278329164,0.000941391645821,1,5.37981493436e-05,0.000699106950721,0.00143993859322,0.000341976559942,3.41335457718e-05,-0.000251285884783,0.000285419430555,0.000853092841141,16.4985550877,"test",371.750416667,0.000106478248736,1.00143993859,1.00010647825,34657,35422.15,1.11085860119,10183301,0.126015783909,371.708467051,370.802362949,1.089981878,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:53:00.000+09:00",371.79,372.17,371.65,372.12,64630,0.000887597837489,0.00231643592092,0.00238393470443,69.034924874,371.520855691,371.452620232,0.0682354585244,-0.0610933715779,0.129328830102,371.299665,371.6486,0.33165914545,0.000391640816865,0.00317227829601,2.50544595666,,,,,"",,,0,-0.000161238310223,0.000927120283779,-0.000564334085779,1,0,0.00139863901665,0.00220936100225,0.00126840246405,0.000183369500496,-0.000164176533317,0.000347546033813,0.00089126933637,16.9956504027,"test",371.74575,0.00100673645899,1.002209361,1.00100673646,41989.6,36247.4,1.78302443761,10247931,0.278682057196,371.888597934,370.710732066,1.19645875806,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:54:00.000+09:00",372.12,372.2,371.86,372.06,58306,-0.000161238310223,0.00211433573497,0.00258663363335,66.7373947328,371.603800969,371.497611326,0.106189642969,-0.0276367686686,0.133826411637,371.34766,371.6408,0.332254920775,0.000381535899628,0.00359391759769,1.69957436944,,,,,"",,,0,0.000627049400634,7.95570606891e-05,-0.000290275761974,1,0,0.000913683757927,0.00191825633155,0.00112797087941,0.000285409995615,-7.4280408183e-05,0.000359690403798,0.000893014354607,16.8925154607,"test",371.746916667,0.00084219483551,1.00191825633,1.00084219484,49680,37402.45,1.55888183795,10189625,0.239194223908,372.014956445,370.680363555,1.03375078293,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:55:00.000+09:00",372.06,372.3399,371.96,372.2933,49988,0.000627049400634,0.00201402252755,0.00306691274535,70.8059060969,371.709877743,371.556551228,0.153326515192,0.00855588810349,0.144770627088,371.404575,371.632726,0.33565814072,0.000396697269592,0.0041841916788,0.976824258897,,,,,"",,,0,7.81641786194e-05,-0.000465493201194,-0.00113620094694,0,0,0.00102107187013,0.00239287574742,0.00177749146882,0.000411843337475,2.29815795865e-05,0.000388861757889,0.000901595974786,16.7392202938,"test",371.750805,0.00145929744523,1.00239287575,1.00145929745,53896.8,37735.65,1.32468898773,10239613,0.245912022186,372.181588966,370.627561034,1.07188483012,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:56:00.000+09:00",372.2933,372.3224,372.125,372.3224,33416,7.81641786194e-05,0.00151280395954,0.00336158458533,71.2778166135,371.804111936,371.613280767,0.190831169894,0.0450109444616,0.145820225433,371.466945,371.625574,0.32578255924,0.000388118484704,0.00461570351896,-0.345249074132,,,,,"",,,0,0.000450147506569,0.000154704632329,-0.0013762266251,1,0,0.000530227108573,0.0023029101553,0.00187507547583,0.000512542812074,0.000120892389127,0.000391650422947,0.000875001233446,16.3365503322,"test",371.754011667,0.0015289366503,1.00230291016,1.00152893665,49137.8,37745.3,0.885302276045,10273029,0.334123718715,372.324235643,370.609654357,0.99892939307,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:57:00.000+09:00",372.3224,372.5399,371.95,372.49,64269,0.000450147506569,0.00188278329164,0.00352928498303,73.8951090337,371.909633177,371.678222932,0.231410245004,0.0822908045701,0.149119440434,371.532445,371.620174,0.344648090723,0.00039228500528,0.00513698498571,1.81753326232,,,,,"",,,0,-6.71158957288e-05,0.000214770866332,-0.00112754704824,1,0,0.00158437955922,0.00257731192225,0.00234063180865,0.000621252234971,0.000220920842359,0.000400331392612,0.000925254612802,16.9910429125,"test",371.758845,0.00196674540454,1.00257731192,1.0019667454,54121.8,39490.7,1.62744646208,10337298,0.363553950677,372.486723296,370.578166704,1.00171684936,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:58:00.000+09:00",372.49,372.75,372.43,372.465,69904,-6.71158957288e-05,0.000927120283779,0.00338083564559,72.8290285537,371.995074227,371.736502715,0.258571511885,0.117546946033,0.141024565852,371.595195,371.622074,0.342887512814,0.000395396999424,0.00550995028538,1.92924379612,,,,,"",,,0,-0.00100787993503,0.000170754299062,-0.00079202072678,1,0,0.000859083465328,0.00234073263515,0.00226823447522,0.000694216938196,0.000315591924162,0.000378625014034,0.000920589888483,17.0750212633,"test",371.764761667,0.00188355219627,1.00234073264,1.0018835522,55176.6,41892.3,1.66865987306,10267394,0.23317411553,372.618930525,370.571459475,0.924819193262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T01:59:00.000+09:00",372.465,372.5644,372,372.0896,68739,-0.00100787993503,7.95570606891e-05,0.00200514346497,59.0521982433,372.009616653,371.762658069,0.246958584093,0.143429273645,0.103529310447,371.632425,371.612466,0.358709833327,0.000467945047038,0.00558982892871,1.63295043843,,,,,"",,,0,8.17007516469e-05,0.00153296410327,0.000189201740656,1,0,0.00151531016337,0.00123018060117,0.00128395585093,0.000663707300856,0.000385469719242,0.000278237581613,0.000964041546249,17.0572067273,"test",371.764671667,0.000874016166939,1.0012301806,1.00087401617,57263.2,43172.1,1.59220885711,10198655,0.0966851276635,372.67110584,370.59374416,0.720074821047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:00:00.000+09:00",372.06,372.1859,371.9,372.12,38194,8.17007516469e-05,-0.000465493201194,0.00210050088867,59.7167567471,372.026598707,371.789127842,0.237470864778,0.162237591872,0.0752332729064,371.671425,371.598766,0.353509130947,0.00046724766108,0.00565198957622,-0.325751826129,,,,,"",,,0,0.000698699344297,0.00110179511985,0.000752445447705,1,-7.95507318668e-05,0.000768363318943,0.00120691279939,0.00140267957725,0.000638156682731,0.000435981919466,0.000202174763266,0.000949986915368,16.4696501675,"test",371.764088333,0.00095735892152,1.0012069128,1.00095735892,54904.4,43280.45,0.882476961307,10236849,0.182187338625,372.72176651,370.62108349,0.713537690244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:01:00.000+09:00",372.12,372.4445,372.09,372.38,49189,0.000698699344297,0.000154704632329,0.00365204501044,64.95528833,372.080968136,371.83289615,0.248071986514,0.1794044708,0.0686675157141,371.739175,371.596366,0.353579907308,0.000429557713316,0.00564707138882,0.337061192319,,,,,"",,,0,0.000510231483968,-0.000161125731779,-8.05628658895e-06,0,0,0.000952649682898,0.00172385651848,0.00210883117194,0.000666179672684,0.000481777944036,0.000184401728648,0.000949513688457,16.7233401931,"test",371.766171667,0.00165111400691,1.00172385652,1.00165111401,58059,43940.55,1.11944434014,10286038,0.276372280274,372.78879383,370.68955617,0.805265579234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:02:00.000+09:00",372.4,372.61,372.31,372.57,42529,0.000510231483968,0.000214770866332,0.00454318724133,68.2088314416,372.156203808,371.887496435,0.268707372644,0.197265051169,0.0714423214747,371.823425,371.599566,0.349752771071,0.000415043286131,0.00555210203904,-0.0819243436468,,,,,"",,,0,-0.000111120057976,-0.00126150790455,-0.000939420779988,0,5.37085772598e-05,0.000805628658897,0.002007875109,0.00261150466467,0.000721226541706,0.000529471109238,0.000191755432468,0.000938757202865,16.5783664779,"test",371.767588333,0.00215836907748,1.00200787511,1.00215836908,53711,43804.65,0.970878662425,10328567,0.377419977103,372.855625798,370.791224202,0.861642328415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:03:00.000+09:00",372.57,372.6699,372.38,372.5286,39716,-0.000111120057976,0.000170754299062,0.00423336106332,66.7545568535,372.21349553,371.934985588,0.278509941575,0.21351402925,0.0649959123251,371.901945,371.603938,0.345477573138,0.000421530384695,0.00535217903166,-0.269499124335,,,,,"",,,0,0.000352724596179,-0.00168738722342,-0.00155316934056,0,0,0.000778108811767,0.00168500059875,0.00248829978761,0.000747620294322,0.000573148019374,0.000174472274948,0.000927385368902,16.5098232891,"test",371.762481667,0.00206077366898,1.0016850006,1.00206077367,47673.4,43903.6,0.904618300094,10288851,0.28836131889,372.897187896,370.906702104,0.814825156031,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:04:00.000+09:00",372.5286,372.7435,372.47,372.66,42629,0.000352724596179,0.00153296410327,0.00420371867421,69.0127861773,372.282188525,371.988690359,0.293498165763,0.229510856553,0.0639873092102,371.979945,371.605538,0.340336317914,0.000420980492704,0.00524732683576,-0.124112838174,,,,,"",,,0,-0.000348843449793,-0.00236140181399,-0.00335694735147,0,0,0.000734171819291,0.00182820339951,0.00283758419122,0.000787576251175,0.000615871992037,0.000171704259138,0.000913262271007,16.5809565906,"test",371.765981667,0.00240478789728,1.0018282034,1.0024047879,42451.4,44519.1,0.957544065356,10331480,0.298200098385,372.955895174,371.003994826,0.848406618596,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:05:00.000+09:00",372.6478,372.78,372.52,372.53,34377,-0.000348843449793,0.00110179511985,0.00348835643191,64.3552866868,372.320313367,372.02878737,0.291525997639,0.24191388477,0.0496121128692,372.044695,371.611838,0.334598009491,0.000436322764886,0.00505782067405,-0.720612048741,,,,,"",,,0,-0.000563712989558,-0.00169113896867,-0.00292593885056,0,-3.27376160576e-05,0.000697686899587,0.00130442660928,0.0024707555199,0.000782557103157,0.000649380948568,0.000133176154589,0.000898177353478,16.3654606647,"test",371.763198333,0.00206260778395,1.00130442661,1.00206260778,41688,44999.9,0.763935030967,10297103,0.229304954011,372.985562675,371.103827325,0.757902897976,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:06:00.000+09:00",372.53,372.625,372.28,372.32,47571,-0.000563712989558,-0.000161125731779,0.00265259132589,57.5935573159,372.320265157,372.050358676,0.26990648133,0.247512404082,0.0223940772478,372.093945,371.619038,0.335341008813,0.000464130841585,0.00477725630126,0.0969796190167,,,,,"",,,0,-0.00059088955737,-0.000281746884401,-0.0024978513107,0,0,0.000926099911417,0.000607521307556,0.00188623813186,0.000724931460383,0.000664784067689,6.0147392694e-05,0.000900679546662,16.6897323669,"test",371.757198333,0.00151389581477,1.00060752131,1.00151389581,41364.4,46227.25,1.02906835254,10249532,0.146860347522,372.982739072,371.205150928,0.627169502586,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:07:00.000+09:00",372.32,372.37,371.82,372.1,59916,-0.00059088955737,-0.00126150790455,0.00215459197415,51.4899812851,372.28637821,372.054035811,0.232342398964,0.244478403058,-0.0121360040944,372.133945,371.621584,0.350673793898,0.000488260241267,0.00435788846659,0.923116222543,,,,,"",,,0,-0.000537489922064,0.000107497984413,-0.00223058317657,1,0,0.00147722389343,-9.12171556935e-05,0.00128737409397,0.000624408489556,0.000657023389031,-3.26148994742e-05,0.00094241815076,16.9198615405,"test",371.746198333,0.000951729078207,0.999908782844,1.00095172908,44841.8,46832.9,1.2793570332,10189616,0.132028979628,372.944804113,371.323085887,0.479068496958,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:08:00.000+09:00",372.1,372.12,371.72,371.9,32533,-0.000537489922064,-0.00168738722342,0.00172385928999,46.6498948007,372.226935408,372.042625751,0.184309657521,0.232444653951,-0.0481349964298,372.165945,371.623584,0.354197094334,0.000506390163527,0.00384373056907,-1.04510470118,,,,,"",,,0,-0.000322667383705,2.68889486423e-05,-0.00150578112396,1,0,0.00107497984413,-0.000714587144721,0.000743806399542,0.000495589291533,0.000625019236222,-0.000129429944689,0.000952398747873,16.3086353214,"test",371.738365,0.000434808497638,0.999285412855,1.0004348085,43405.2,47061.2,0.691291339787,10157083,0.126537359863,372.88119781,371.45069219,0.314090209529,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:09:00.000+09:00",371.88,372.07,371.76,371.78,29993,-0.000322667383705,-0.00236140181399,0.00136017776581,43.9786817437,372.158176115,372.023171991,0.135004123257,0.212956547812,-0.0779524245555,372.191195,371.623684,0.351040159024,0.000514156635784,0.00331280557873,-1.34581394283,,,,,"",,,0,0.000322771531551,0.000462639195223,-0.000282425090107,1,-5.37778972841e-05,0.000833557407905,-0.00110479507716,0.000420629811097,0.000363129063577,0.000572802592426,-0.000209673528849,0.000944214748035,16.2270216712,"test",371.725198333,0.000147425213336,0.998895204923,1.00014742521,40878,47568.15,0.630526938718,10127090,0.0727934552847,372.807693534,371.574696466,0.166507722561,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:10:00.000+09:00",371.78,371.984,371.78,371.9,23806,0.000322771531551,-0.00169113896867,0.000955469727758,47.2326112972,372.118456712,372.01404814,0.104408572214,0.191246952692,-0.0868383804781,372.208945,371.625284,0.340537290523,0.000495447929357,0.00300260524816,-1.74588115654,,,,,"",,,0,0.000847270771713,-7.98601774671e-05,-0.000431298736219,0,0,0.000548711603637,-0.00083003109987,0.000739228496627,0.000280743673607,0.000514242948891,-0.000233499275284,0.000915668971558,15.9963180426,"test",371.710115,0.000510841627218,0.9991699689,1.00051084163,38763.8,47313.25,0.503157149424,10150896,0.0677981326584,372.767743266,371.650146734,0.223563029013,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:11:00.000+09:00",371.8701,372.23,371.8701,372.2151,36083,0.000847270771713,-0.000281746884401,0.00122417688831,54.6769450847,372.133324911,372.028940871,0.104384039948,0.173874370144,-0.0694903301955,372.2317,371.636586,0.3419203412,0.000512984484114,0.00279127917088,-0.755003736945,,,,,"",,,0,-0.000201765054669,-0.00108834918304,-0.00192120093999,0,-8.03979564399e-05,0.00096773326163,-4.45958793944e-05,0.00155666589834,0.000280440100222,0.000467134111818,-0.000186694011596,0.000918609538408,16.4130491067,"test",371.705366667,0.00137133702939,0.999955404121,1.00137133703,36466.2,46256.85,0.780057440141,10186979,0.0465087873472,372.751201295,371.712198705,0.484023138975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:12:00.000+09:00",372.2151,372.245,372.08,372.14,29645,-0.000201765054669,0.000107497984413,0.000941391645821,52.7662444954,372.134351847,372.037167473,0.0971843746119,0.158536371037,-0.0613519964254,372.2492,371.64708,0.329283173971,0.000516134773388,0.00258405347266,-1.16154952397,,,,,"",,,0,-0.00061804697157,-0.000188101252217,-0.000752405008868,0,0,0.000443292064186,-0.000293351872885,0.00132631204852,0.000261150036577,0.000426012713058,-0.00016486267648,0.000884836819399,16.2163189743,"test",371.700866667,0.00118141595222,0.999706648127,1.00118141595,30412,45771.65,0.64767164828,10157334,-0.0283658115886,372.730155919,371.768244081,0.38647608264,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:13:00.000+09:00",372.14,372.18,371.89,371.91,28583,-0.00061804697157,2.68889486423e-05,-0.000564334085779,47.3131520477,372.099836179,372.02774766,0.0720885185837,0.141246800547,-0.0691582819628,372.2387,371.655282,0.326477232973,0.000497533104438,0.0026894038336,-1.12666388017,,,,,"",,,0,0.000112930547713,0.000699093866796,0.000753139200344,1,0,0.000779276616327,-0.000883035536069,0.000685360903871,0.000193833235416,0.000379787584487,-0.000185954349071,0.000877839350846,16.1792193981,"test",371.6942,0.000580584792553,0.999116964464,1.00058058479,29622,43969.3,0.650067205982,10128751,-0.135526378632,372.739250093,371.738149907,0.171661233975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:14:00.000+09:00",371.91,372.0499,371.78,371.952,29171,0.000112930547713,0.000462639195223,-0.000290275761974,48.3625911786,372.077092151,372.022136722,0.0549554288912,0.123988526215,-0.0690330973243,372.2333,371.667522,0.322436002046,0.000497452985265,0.00274225158803,-0.980755977761,,,,,"",,,0,-0.000219651998107,0.000559211941326,0.00119907945111,1,0,0.000725713210185,-0.000755708852486,0.00076540989772,0.000147748711907,0.000333345502149,-0.000185596790243,0.000866875301239,16.1996952499,"test",371.683733333,0.000721760579245,0.999244291148,1.00072176058,29457.6,42512.55,0.686173847487,10157922,-0.0372866365344,372.743678679,371.722921321,0.22442030637,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:15:00.000+09:00",371.952,372,371.6201,371.8703,22554,-0.000219651998107,-7.98601774671e-05,-0.00113620094694,46.425418593,372.045277974,372.010889558,0.0343884164096,0.106068504254,-0.0716800878447,372.21215,371.68193,0.326540573329,0.000476656521559,0.00286517718682,-1.31332982307,,,,,"",,,0,-0.000162153309904,0.00142442136412,0.00150240554301,1,0,0.0010213683486,-0.000918427837458,0.000506804299041,9.24742212799e-05,0.000285229834849,-0.000192755613569,0.000878103396073,15.9422129696,"test",371.677988333,0.000517414731847,0.999081572163,1.00051741473,29207.2,41140.85,0.54821424448,10135368,-0.126692812618,372.74537688,371.67892312,0.179451643799,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:16:00.000+09:00",371.8703,372.0699,371.81,371.81,26368,-0.000162153309904,-0.00108834918304,-0.0013762266251,44.9929562268,372.009081363,371.99600885,0.0130725129964,0.0874693060027,-0.0743967930064,372.18653,371.68923,0.321780532377,0.000476133394267,0.00299972542806,-0.99964722287,,,,,"",,,0,0.000699281891289,0.00152497243216,0.00186923428633,1,0,0.000698899589454,-0.00101167014293,0.000324921978503,3.51591215846e-05,0.000235252698966,-0.000200093577382,0.000865443458693,16.0982895058,"test",371.675488333,0.000361906208208,0.998988329857,1.00036190621,27264.2,40788.45,0.646457514321,10109000,-0.201072852732,372.744758699,371.628301301,0.162745752174,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:17:00.000+09:00",371.81,372.1,371.81,372.07,18808,0.000699281891289,-0.000188101252217,-0.00112754704824,51.8863962185,372.018453461,372.001489676,0.0169637851028,0.0733682018227,-0.0564044167199,372.16553,371.70965,0.31951049435,0.000492522672639,0.00291460690003,-1.39520020202,,,,,"",,,0,0.000268766629935,0.000403149944903,0.000564409922864,1,0,0.00077996826336,-0.000256686856518,0.000969439453617,4.55929935303e-05,0.000197189243483,-0.000151596249953,0.000858737587953,15.7611197417,"test",371.67711,0.00105707343667,0.999743313143,1.00105707344,25096.8,38515.4,0.488324150859,10127808,-0.271956152604,372.707888111,371.623171889,0.411930882852,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:18:00.000+09:00",372.07,372.17,371.9201,372.17,18921,0.000268766629935,0.000699093866796,-0.00079202072678,54.260607797,372.041768313,372.013971922,0.0277963910539,0.064253839669,-0.036457448615,372.15078,371.73145,0.314538316182,0.000497567730145,0.00282002718707,-1.33526616023,,,,,"",,,0,-2.68694413843e-05,-0.000591127710455,0.000233764140043,0,0,0.000671647808208,5.16457334845e-05,0.00117974952079,7.46873500119e-05,0.00017264647787,-9.79591278584e-05,0.000845146884977,15.7673785765,"test",371.683276667,0.00130951098392,1.00005164573,1.00130951098,23164.4,35966.25,0.52607653008,10146729,-0.167747541098,372.675517659,371.626042341,0.518313913327,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:19:00.000+09:00",372.175,372.218,372.015,372.16,26208,-2.68694413843e-05,0.000559211941326,0.000189201740656,53.9737814376,372.059957803,372.024788816,0.0351689867017,0.0584368690755,-0.0232678823738,372.1543,371.75165,0.306571293598,0.000445294188194,0.00281599754543,-0.729338219606,,,,,"",,,0,0.000644883920894,-0.00201794926913,0.000537403267412,0,1.34347206922e-05,0.000545449660102,1.53162277043e-05,0.00109844838617,9.44996418253e-05,0.000157020821893,-6.25211800672e-05,0.00082376207437,16.0931439585,"test",371.689693333,0.00126532071,1.00001531623,1.00126532071,22571.8,33839.7,0.774474951019,10120521,-0.115447240963,372.678292798,371.630307202,0.505439006056,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:20:00.000+09:00",372.16,372.44,372.11,372.4,35712,0.000644883920894,0.00142442136412,0.000752445447705,59.5062429846,372.112271987,372.052582237,0.0596897498251,0.0586874452254,0.00100230459967,372.1683,371.777892,0.308244772626,0.000466278540595,0.00287201757147,0.191480216912,,,,,"",,,0,-6.17615467239e-05,-0.00257787325456,-1.34264232009e-05,0,0,0.00088671539123,0.000622567800643,0.00167333242075,0.000160283968381,0.000157592495235,2.69147314627e-06,0.000827724953347,16.4032106663,"test",371.69936,0.00188496423561,1.0006225678,1.00188496424,25203.4,33715.6,1.05921294594,10156233,-0.119552966579,372.702736949,371.633863051,0.716770192086,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:21:00.000+09:00",372.36,372.62,372.2,372.377,40684,-6.17615467239e-05,0.00152497243216,-8.05628658895e-06,58.7770836828,372.152999374,372.076613183,0.0763861910207,0.0622271943845,0.0141589966362,372.16815,371.801632,0.316227288867,0.000441157434285,0.00287074982388,0.743163986424,,,,,"",,,0,-0.000421615728146,-0.00265053964128,0.000249746896291,0,-0.000107411385607,0.00112781954887,0.000561171072807,0.00154751337939,0.000205131334698,0.000167108050133,3.80232845643e-05,0.00084921273029,16.5334970217,"test",371.711476667,0.00179042987669,1.00056117107,1.00179042988,28066.6,33290.35,1.22209589265,10115549,-0.256063694134,372.702350826,371.633949174,0.69547891918,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:22:00.000+09:00",372.377,372.44,371.9,372.22,35327,-0.000421615728146,0.000403149944903,-0.000939420779988,53.920095554,372.163307163,372.087234429,0.07607273394,0.0649963022956,0.0110764316444,372.15065,371.820632,0.332211053948,0.000433925969646,0.00269987895244,0.246173178102,,,,,"",,,0,-0.00072537746494,-0.00255225404331,0.000617914136801,0,0,0.00145014326878,0.00018634926474,0.00107408778758,0.000204375729246,0.000174617974036,2.97577552104e-05,0.000892512637548,16.3918879764,"test",371.721555,0.00134090959562,1.00018634926,1.0013409096,31370.4,32930.25,1.07278262388,10080222,-0.377077307339,372.653030854,371.648269146,0.569021340594,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:23:00.000+09:00",372.22,372.32,371.9,371.95,27751,-0.00072537746494,-0.000591127710455,-0.00155316934056,46.7633808494,372.130490676,372.077068915,0.0534217606268,0.0626813939618,-0.00925963333503,372.12172,371.834932,0.338481692952,0.000458430987086,0.00256926316852,-0.473828386808,,,,,"",,,0,-0.00145449657212,-0.00164000537707,0.00139803737061,0,0,0.00112836494546,-0.000461461910904,0.000309459897651,0.000143626188001,0.00016852102154,-2.48948335395e-05,0.000910019338491,16.1497866881,"test",371.729056667,0.000594366594085,0.999538538089,1.00059436659,33136.4,32332,0.858313744897,10052471,-0.365551156749,372.599759315,371.643680685,0.32039134155,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:24:00.000+09:00",371.95,372.05,371.4,371.409,43545,-0.00145449657212,-0.00201794926913,-0.00335694735147,36.3519774063,372.01949211,372.027582329,-0.00809021858578,0.0485270714523,-0.0566172900381,372.05917,371.84111,0.360733000598,0.000536213719086,0.00272254837676,1.14903488596,,,,,"",,,0,8.34659364743e-05,0.000716191583941,0.00330094316508,1,0,0.00174754671327,-0.00174749086281,-0.00116208237438,-2.17825055014e-05,0.000130656692359,-0.00015243919786,0.000971255410069,16.5988541082,"test",371.730206667,-0.000864085460117,0.998252509137,0.99913591454,36603.8,32377.8,1.34490298909,10008926,-0.498109815985,372.565644545,371.552695455,-0.141858516722,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:25:00.000+09:00",371.409,371.57,371.26,371.44,28602,8.34659364743e-05,-0.00257787325456,-0.00292593885056,37.2145810389,371.930339478,371.984057712,-0.0537182339964,0.0280780103626,-0.081796244359,372.00467,371.84681,0.357109214841,0.000537199444633,0.0028294418932,-0.357982388257,,,,,"",,,0,-0.000134611242731,0.000806590566444,0.00407872065475,1,0,0.000834659364743,-0.00151791105203,-0.00109402578981,-0.000144621564711,7.55923173664e-05,-0.000220213882078,0.000961418304009,16.1786193623,"test",371.735041667,-0.000793688067027,0.998482088948,0.999206311933,35181.8,32089.05,0.891332089919,10037528,-0.404460400043,372.530952799,371.478387201,-0.0364701270861,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:26:00.000+09:00",371.4,371.5499,371.31,371.39,31372,-0.000134611242731,-0.00265053964128,-0.0024978513107,36.3586724614,371.847210328,371.940053437,-0.0928431095005,0.00389378638995,-0.0967368958905,371.95817,371.85311,0.348737128067,0.000528602394119,0.00306062147472,0.0102422927252,,,,,"",,,0,-0.000323110476857,0.000296184603786,0.00403888096072,1,-0.000107688994185,0.000645864742623,-0.00152751047248,-0.00124541112484,-0.000249988178197,1.04843598103e-05,-0.000260472538007,0.000939005164562,16.2709238636,"test",371.734125,-0.000925728839127,0.998472489528,0.999074271161,33319.4,31279.1,1.0029700343,10006156,-0.389039326579,372.527381581,371.388958419,0.000914933422118,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:27:00.000+09:00",371.39,371.43,371.211,371.27,25726,-0.000323110476857,-0.00255225404331,-0.00223058317657,34.3186259862,371.758408739,371.890419849,-0.132011110428,-0.0232871929737,-0.108723917455,371.91667,371.85491,0.339470190348,0.000519950302125,0.00343408282027,-0.608601915593,,,,,"",,,0,0.000188542031406,0.00158913997899,0.00527917687936,1,0,0.000589676620264,-0.00173874970434,-0.00157295220332,-0.000355566327547,-6.27230666999e-05,-0.000292843260847,0.000914348561284,16.0721870981,"test",371.737808333,-0.00125843624955,0.998261250296,0.99874156375,31399.2,29569.6,0.870015150695,9980430,-0.353718007684,372.555266324,371.278073676,-0.00632142418703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:28:00.000+09:00",371.27,371.415,371.18,371.34,33569,0.000188542031406,-0.00164000537707,-0.00150578112396,36.5549327783,371.694038164,371.849648008,-0.155609844939,-0.0497517233668,-0.105858121573,371.88867,371.85751,0.332008033894,0.000514256058426,0.00369134264935,0.622283019125,,,,,"",,,0,0.000902138202187,0.00228927667367,0.00420073248236,1,0,0.000632962534005,-0.00147536089228,-0.00139168898323,-0.00041904950972,-0.00013397889634,-0.00028507061338,0.000894080987489,16.3384764662,"test",371.742141667,-0.00108177583758,0.998524639108,0.998918224162,32562.8,29621.4,1.13326851533,10013999,-0.24152133255,372.575054254,371.202285746,0.100318628632,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:29:00.000+09:00",371.34,371.7299,371.23,371.675,38196,0.000902138202187,0.000716191583941,-0.000282425090107,46.0261166864,371.691109215,371.836711119,-0.14560190366,-0.0689217594254,-0.0766801442343,371.88342,371.86411,0.344000317188,0.00055263706418,0.00371739044204,1.23443256556,,,,,"",,,0,0.000173807762158,0.0019452478644,0.00312100625546,1,0,0.00134620563365,-0.000560444453264,-0.000508545984715,-0.000391745217353,-0.000185435553711,-0.000206309663642,0.000925540639504,16.468505964,"test",371.750891667,-0.000204146562571,0.999439555547,0.999795853437,31493,30031.55,1.27186242468,10052195,-0.12469386362,372.574637936,371.192202064,0.349237129647,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:30:00.000+09:00",371.675,371.78,371.5,371.7396,28874,0.000173807762158,0.000806590566444,-0.000431298736219,47.6490597656,371.698569336,371.829517703,-0.130948366718,-0.0813270808839,-0.049621285834,371.8754,371.872102,0.33942886596,0.000549040548979,0.00373231986231,-0.218211113271,,,,,"",,,0,-0.000644537197544,0.00185452397323,0.00336418288501,1,0,0.000753346337526,-0.000365176077794,-0.000356310675868,-0.000352258319312,-0.000218774327201,-0.000133483992112,0.000913082345706,16.1888905175,"test",371.761753333,-5.95901357111e-05,0.999634823922,0.999940409864,31547.4,30284.95,0.953410852585,10081069,-0.115283333801,372.569378971,371.181421029,0.402158418553,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:31:00.000+09:00",371.7699,371.7699,371.46,371.5,27614,-0.000644537197544,0.000296184603786,-0.00192120093999,42.5398413652,371.668020207,371.805108984,-0.137088776616,-0.0924794200302,-0.0446093565854,371.839645,371.881602,0.337319661248,0.000526843975137,0.00373264826804,-0.354011666357,,,,,"",,,0,0.000969044414536,0.00270524899058,0.00384925975774,1,8.15086689716e-05,0.000833648069778,-0.000913417933152,-0.00102613842134,-0.000369014203541,-0.000248935181777,-0.000120079021764,0.000907993704572,16.1436271311,"test",371.76692,-0.000717976736607,0.999086582067,0.999282023263,30795.8,29861.5,0.924735863905,10053455,-0.22357215813,372.533618303,371.145671697,0.255289577919,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:32:00.000+09:00",371.5,371.9441,371.4651,371.86,36696,0.000969044414536,0.00158913997899,-0.000752405008868,51.0352461753,371.69755556,371.809174985,-0.111619425093,-0.0963074210427,-0.01531200405,371.825645,371.901102,0.347439685445,0.000574713240865,0.00365942813432,0.994117589457,,,,,"",,,0,0.000887699671919,0.00112945732265,0.00298499435271,1,0,0.00128936742934,9.23954559402e-05,-0.000110518629224,-0.000300165183383,-0.000258988385529,-4.1176797854e-05,0.000934329278344,16.4289405489,"test",371.776753333,0.000223915739541,1.00009239546,1.00022391574,32989.8,30214.05,1.21453429779,10090151,-0.11117840872,372.505979613,371.145310387,0.525248605123,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:33:00.000+09:00",371.86,372.23,371.82,372.1901,32953,0.000887699671919,0.00228927667367,0.000753139200344,57.2732398125,371.773331628,371.837391653,-0.0640600251805,-0.0898579418703,0.0257979166898,371.83965,371.92574,0.351908279342,0.000592089833295,0.00375434098941,0.385673541669,,,,,"",,,0,0.000558585518529,0.000179746855169,0.00231037848669,1,0,0.00110256548163,0.000942476145295,0.0007107870512,-0.000172116413576,-0.000241430231138,6.93138175621e-05,0.00094550682391,16.3222424096,"test",371.792671667,0.00106895149803,1.00094247615,1.0010689515,32866.6,30432.55,1.08282086122,10123104,-0.00927789488557,372.53765642,371.14164358,0.751036373082,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:34:00.000+09:00",372.1901,372.435,372.19,372.398,49874,0.000558585518529,0.0019452478644,0.00119907945111,60.671541454,371.869434454,371.878918197,-0.00948374291096,-0.0737831020784,0.0642993591675,371.86195,371.9517,0.344271973675,0.000602786578953,0.00397069493345,2.36726256417,,,,,"",,,0,8.32442709142e-05,-0.000102041364347,0.00162997653049,0,0,0.000658265762577,0.00144152957838,0.00119988697457,-2.54666859407e-05,-0.000198129694785,0.000172663008844,0.000924473207897,16.7372183325,"test",371.814303333,0.0015698607112,1.00144152958,1.00156986071,35202.2,31467.7,1.58492676618,10172978,0.0239229432084,372.60022518,371.12367482,0.8630421381,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:35:00.000+09:00",372.398,372.68,372.37,372.429,58099,8.32442709142e-05,0.00185452397323,0.00150240554301,61.1675043105,371.955521461,371.919664997,0.0358564639145,-0.0518551888798,0.0877116527943,371.889885,371.97558,0.341823975555,0.000599362971231,0.00418728176277,2.63769580151,,,,,"",,,0,0.00020406574139,-9.12925685164e-05,0.00164058115775,0,0,0.000832442709145,0.0014496629829,0.00121895098598,9.62773143726e-05,-0.000139235099522,0.000235512413894,0.000917823197321,16.8899501928,"test",371.835536667,0.0015960371584,1.00144966298,1.00159603716,41047.2,33244.95,1.7476037714,10231077,0.14394517062,372.668488867,371.111281133,0.846206218027,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:36:00.000+09:00",372.429,372.6,372.3101,372.505,33384,0.00020406574139,0.00270524899058,0.00186923428633,62.4187707353,372.040056621,371.963023146,0.0770334753713,-0.0260774560296,0.103110931401,371.924635,371.99898,0.338115120158,0.000597421519247,0.00442059935494,-0.0227939505678,,,,,"",,,0,-0.000604018738004,-9.3958470356e-05,0.000308720688313,0,0,0.00077840340038,0.00156043710307,0.00136027254698,0.000206798500346,-7.00056536949e-05,0.000276804154041,0.000907679414124,16.3360825632,"test",371.85937,0.00173622087296,1.0015604371,1.00173622087,42201.2,33595.75,0.993697119427,10264461,0.231370039365,372.746699901,371.102570099,0.852992202591,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:37:00.000+09:00",372.505,372.5199,372.15,372.28,37558,-0.000604018738004,0.00112945732265,0.000564409922864,56.6037252997,372.076970987,371.986502913,0.0904680743716,-0.00276834994937,0.093236424321,371.935135,372.01858,0.340385468718,0.000598875191373,0.00448730972907,0.348637444308,,,,,"",,,0,-6.17814548188e-05,0.000456645535618,0.000698399054475,1,0,0.000993006805278,0.000927218129043,0.000702706837922,0.000243010836928,-7.43620379653e-06,0.000250447040725,0.000914326498115,16.4532880146,"test",371.877703333,0.00108179829837,1.00092721813,1.0010817983,42373.6,34533.25,1.08758949708,10226903,0.143477662832,372.769629075,371.100640925,0.706631185504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:38:00.000+09:00",372.28,372.4899,372.22,372.257,29830,-6.17814548188e-05,0.000179746855169,0.000233764140043,56.029104184,372.104667758,372.006539734,0.0981280243079,0.0174109249021,0.0807170994058,371.939485,372.03852,0.335350792381,0.000596570124646,0.004518117596,-0.656636873129,,,,,"",,,0,0.000276690565926,0.000572185345071,-0.000287435830623,1,0,0.000724991941549,0.000853673817395,0.000587251019061,0.000263602898825,4.67712491695e-05,0.000216831649656,0.000900858257551,16.2228544435,"test",371.895153333,0.000972980323684,1.00085367382,1.00097298032,41749,35078.7,0.850373588531,10197073,0.0717586455598,372.779718166,371.099251834,0.688944576863,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:39:00.000+09:00",372.257,372.38,372.24,372.36,20975,0.000276690565926,-0.000102041364347,0.000537403267412,58.0813885047,372.143949642,372.032721976,0.111227665719,0.0361742730654,0.0750533926535,371.949485,372.06022,0.321397164354,0.000599247158297,0.00459805241051,-1.65638591275,,,,,"",,,0,9.39950585455e-05,0.000738532602857,-0.000456547427221,1,0,0.000376084264366,0.00110368481892,0.000805729782131,0.000298710027175,9.71486547036e-05,0.000201561372471,0.000863135579423,15.8709477876,"test",371.91207,0.00120439758785,1.00110368482,1.00120439759,35969.2,34817.05,0.602434726664,10218048,0.140056380423,372.804606613,371.094363387,0.740033109757,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:40:00.000+09:00",372.36,372.72,372.33,372.395,81921,9.39950585455e-05,-9.12925685164e-05,-1.34264232009e-05,58.7853347446,372.182572774,372.059557385,0.123015388583,0.0535424961689,0.0694728924137,371.949235,372.07722,0.3262973669,0.000582645872328,0.00459523669434,3.38223969751,,,,,"",,,0,0.000201399052082,0.00150377958888,-0.000711609984022,1,0,0.00104737350951,0.00119845655819,0.000854070023421,0.000330335768693,0.000143778772993,0.0001865569957,0.000876213071873,17.2334657989,"test",371.929653333,0.00125116850054,1.00119845656,1.0012511685,40733.6,37127.5,2.20647767827,10299969,0.193570803313,372.803832387,371.094637613,0.760804097353,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:41:00.000+09:00",372.395,372.5599,372.38,372.47,20228,0.000201399052082,-9.3958470356e-05,0.000249746896291,60.3229575079,372.226792347,372.089960542,0.136831805201,0.0702003579753,0.0666314472259,371.953885,372.09142,0.315840412122,0.000584083583412,0.00465008177498,-1.15793436167,,,,,"",,,0,-5.36955996457e-05,0.00112760759256,-0.00182565038795,1,0,0.000483089192927,0.00138757792515,0.00101743813389,0.000367363291544,0.000188472515841,0.000178890775703,0.000847962016059,15.8349796926,"test",371.953736667,0.00138797727363,1.00138757793,1.00138797727,38102.4,36104.7,0.560259467604,10320197,0.283409085244,372.818692991,371.089077009,0.798398607228,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:42:00.000+09:00",372.47,372.584,372.42,372.45,18331,-5.36955996457e-05,0.000456645535618,0.000617914136801,59.6835086953,372.261131986,372.116630131,0.14450185463,0.0850606573062,0.0594411973234,371.965385,372.10462,0.304994668399,0.000575852179124,0.00475608084726,-1.18770631526,,,,,"",,,0,5.36984830179e-05,0.0020942408377,-0.00112766814337,1,0,0.000440303917094,0.00130284972619,0.000928179822115,0.000387976519344,0.000228381413092,0.000159595106251,0.000818887551077,15.7364518418,"test",371.97982,0.00126399329942,1.00130284973,1.0012639933,34257,35254.9,0.51995609121,10301866,0.314344956304,372.849933722,371.080836278,0.77393346918,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:43:00.000+09:00",372.45,372.585,372.4,372.47,23121,5.36984830179e-05,0.000572185345071,0.00139803737061,60.1385604791,372.293265527,372.142805677,0.150459849428,0.0981404957305,0.0523193536974,371.991385,372.11162,0.296423620656,0.000549094402933,0.00489997308168,-0.826210769289,,,,,"",,,0,0.000442988697076,0.00115418691438,-0.00169141138884,1,0,0.000496710967915,0.0012866292589,0.00096309811556,0.000403951591881,0.000263485638388,0.000140465953493,0.000795832203012,15.9686531882,"test",372.005016667,0.00124993834089,1.00128662926,1.00124993834,32915.2,35023.4,0.660158636797,10324987,0.389048464741,372.902758887,371.080011113,0.762578842262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:44:00.000+09:00",372.47,372.65,372.42,372.635,23790,0.000442988697076,0.000738532602857,0.00330094316508,63.7715677328,372.345840061,372.179264516,0.166575545074,0.111827505599,0.054748039475,372.052685,372.12312,0.291679076323,0.000428081634703,0.0048991151345,-0.708306580737,,,,,"",,,0,0.00085874917815,0.000536718236344,-0.00216029090128,1,0,0.000617499395924,0.00156514123799,0.00137556623732,0.000447020663852,0.0003000993079,0.000146921355952,0.000782747397113,15.9976201044,"test",372.0306,0.00162459754655,1.00156514124,1.00162459755,33478.2,34035.65,0.698972988616,10348777,0.499257396289,372.96404947,371.14132053,0.819474271379,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:45:00.000+09:00",372.635,372.99,372.58,372.955,53747,0.00085874917815,0.00150377958888,0.00407872065475,69.5650154239,372.439556975,372.236726404,0.202830571064,0.130028118692,0.0728024523719,372.128435,372.136354,0.300130570872,0.000453312798822,0.00508561479695,1.22861992024,,,,,"",,,0,-0.000174283760775,9.43813596817e-05,-0.00290919816064,1,0,0.00110027238451,0.00222118204969,0.00219985494887,0.000543847303466,0.000348642915881,0.000195204387585,0.000804736686387,16.8135009493,"test",372.059266667,0.0024075017439,1.00222118205,1.00240750174,27843.4,35292.9,1.52288420617,10402524,0.517095506462,373.074685938,371.182184062,0.936757823463,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:46:00.000+09:00",372.955,373.03,372.82,372.89,64997,-0.000174283760775,0.00112760759256,0.00403888096072,67.2137914311,372.508855902,372.28511704,0.223738861272,0.148770267208,0.0749685940639,372.203435,372.147706,0.293692672952,0.00045487273025,0.00504021383064,1.71777986778,,,,,"",,,0,0.000911797044705,0.000107270240554,-0.0026546702781,1,0,0.000563070611736,0.00184459608762,0.0019946219956,0.000600013036746,0.000398965558766,0.00020104747798,0.00078761209191,17.0033799052,"test",372.085183333,0.00216299036542,1.00184459609,1.00216299037,36797.2,36974.15,1.75790383281,10337527,0.448111721297,373.14142745,371.26544255,0.865975760077,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:47:00.000+09:00",372.89,373.29,372.73,373.23,46608,0.000911797044705,0.0020942408377,0.00527917687936,72.4576843429,372.619801148,372.355108371,0.264692776834,0.171954769133,0.0927380077003,372.301435,372.162506,0.312714624884,0.000463186901199,0.00503341749255,0.529312816316,,,,,"",,,0,-0.000884441229269,-0.000696621386277,-0.00411274549206,0,0,0.00150178336775,0.0024941214637,0.00286835450318,0.000709194804366,0.000460720652502,0.000248474151864,0.000837860367292,16.6717223883,"test",372.11735,0.00299005139105,1.00249412146,1.00299005139,42452.6,38018.25,1.22593754315,10384135,0.530935800569,373.238409278,371.364460722,0.995512535448,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:48:00.000+09:00",373.23,373.27,372.8201,372.8999,44189,-0.000884441229269,0.00115418691438,0.00420073248236,62.076618224,372.662893279,372.395463306,0.26742997248,0.191049809803,0.0763801626777,372.37943,372.171204,0.32251358025,0.000526556125325,0.00462128150056,0.347113190981,,,,,"",,,0,-0.000174041344608,0.000402520890995,-0.00317350581215,1,0,0.00120542292956,0.00139768729975,0.00195795911174,0.000717162896747,0.000512335374192,0.000204827522554,0.000864879771353,16.617541248,"test",372.144681667,0.00202936752972,1.0013976873,1.00202936753,46666.2,38549.25,1.14629986316,10339946,0.422766979902,373.239865086,371.518994914,0.802445825813,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:49:00.000+09:00",372.8999,372.8999,372.57,372.835,56430,-0.000174041344608,0.000536718236344,0.00312100625546,60.2489766145,372.689371236,372.42802158,0.261349655993,0.205109779041,0.0562398769524,372.43743,372.186112,0.32304118166,0.000507702126895,0.0043927925339,1.01566922538,,,,,"",,,0,0.000416269931739,0.000455965775745,-0.00320517118833,1,0,0.000884687821048,0.00106748132163,0.00174345033057,0.00070097940374,0.000550135526549,0.000150843877191,0.000866445429373,16.861892221,"test",372.170681667,0.00178498298243,1.00106748132,1.00178498298,53194.2,39460.95,1.43002132488,10283516,0.293101154432,373.255450181,371.619409819,0.743007452182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:50:00.000+09:00",372.835,373.03,372.83,372.9902,27620,0.000416269931739,9.43813596817e-05,0.00336418288501,63.0505539937,372.735652584,372.469664426,0.265988158392,0.217285454911,0.0487027034811,372.49996,372.203516,0.314252525827,0.000510868769166,0.00421821681653,-0.703213768695,,,,,"",,,0,-0.000161398342369,0.000133515572259,-0.00394192662435,1,0,0.000536430324406,0.00131608067824,0.00211358562233,0.000713123718511,0.000582550037269,0.000130573681242,0.000842522205215,16.1478476699,"test",372.194768333,0.00213713822531,1.00131608068,1.00213713823,47968.8,39398.25,0.701046366273,10311136,0.291976166454,373.285602798,371.714317202,0.811999296262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:51:00.000+09:00",372.9902,373.15,372.55,372.93,36863,-0.000161398342369,0.000107270240554,0.00384925975774,61.2474056262,372.765552187,372.503763357,0.261788829407,0.22618612981,0.0356026995966,372.57146,372.214516,0.334663059697,0.000482508258591,0.00353556985195,-0.18119725738,,,,,"",,,0,0.000107258734883,-0.000831255195345,-0.0032177620465,0,0,0.00160862135252,0.000962338875876,0.00192223561748,0.000701978466219,0.00060651095329,9.5467512929e-05,0.000897388409881,16.4363544242,"test",372.214268333,0.00192290228387,1.00096233888,1.00192290228,42342,39860.7,0.924795600679,10274273,0.276987107602,373.230086211,371.912833789,0.772187770621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:52:00.000+09:00",372.93,373.13,372.92,372.97,43278,0.000107258734883,-0.000696621386277,0.00298499435271,62.0245359036,372.797005696,372.538299405,0.258706291548,0.232690162158,0.0260161293899,372.62696,372.222516,0.325758555433,0.000448493440051,0.00318439247228,0.186676154434,,,,,"",,,0,0.000214494463362,-0.00115290774057,-0.0031906051425,0,0,0.000563108358137,0.000920598981888,0.0020081643852,0.000693638339672,0.00062388439327,6.97539464029e-05,0.000873417581663,16.5968977511,"test",372.233935,0.00197742583572,1.00092059898,1.00197742584,41676,40189.8,1.07684039234,10317551,0.282907603422,373.220255243,372.033664757,0.789097210818,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:53:00.000+09:00",372.97,373.21,372.96,373.05,35500,0.000214494463362,0.000402520890995,0.00231037848669,63.5968756238,372.835927897,372.576203153,0.259724744318,0.23809707859,0.0216276657285,372.669955,372.232944,0.320347230045,0.000415876581621,0.00313952186814,-0.2920081898,,,,,"",,,0,-0.000120627261761,-0.00241254523522,-0.00396729660903,0,0,0.000670295198005,0.00101978974935,0.00219501259405,0.000696219660416,0.000638244413858,5.79752465581e-05,0.000858724648291,16.3990005099,"test",372.249435,0.00215061441262,1.00101978975,1.00215061441,39938.2,40317.15,0.880518588243,10353051,0.285172687057,373.254957737,372.084952263,0.824823266785,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:54:00.000+09:00",373.06,373.06,372.91,373.005,22699,-0.000120627261761,0.000455965775745,0.00162997653049,62.0408098024,372.86193899,372.607965882,0.253973107665,0.241272284405,0.0127008232601,372.700305,372.239844,0.308179570756,0.000405918874257,0.00315744329171,-0.969530587233,,,,,"",,,0,9.38325223523e-05,-0.0021849573062,-0.00438063832924,0,2.68060581692e-05,0.000402090872537,0.000817533540789,0.00205554567125,0.00068088392291,0.00064683391484,3.40500080698e-05,0.000826207613185,15.9516680921,"test",372.265185,0.00198733330381,1.00081753354,1.0019873333,33192,38958.4,0.582647131299,10330352,0.201976980574,373.288695039,372.111914961,0.758922636215,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:55:00.000+09:00",373.005,373.1,372.958,373.04,46365,9.38325223523e-05,0.000133515572259,0.00164058115775,62.8031323526,372.889332991,372.639968409,0.249364581995,0.242890743923,0.00647383807176,372.730855,372.250044,0.296309601416,0.000405927684924,0.00317819898313,0.490722479368,,,,,"",,,0,-0.00112588462363,-0.00243941668454,-0.00453034527128,0,0,0.000380691947829,0.000829405443238,0.00212211123338,0.000668466067968,0.000651111794775,1.73542731926e-05,0.000794310533498,16.6659858536,"test",372.27763,0.00204785337223,1.00082940544,1.00204785337,36941,38371.7,1.20831237605,10376717,0.189775277092,373.323161412,372.138548588,0.760967122461,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:56:00.000+09:00",373.04,373.04,372.62,372.62,36853,-0.00112588462363,-0.000831255195345,0.000308720688313,49.8623507755,372.847897146,372.638489268,0.209407878612,0.236194170861,-0.0267862922488,372.736605,372.256044,0.305144629886,0.000482250925599,0.00314227035179,-0.104111572836,,,,,"",,,0,-0.000214695936879,-0.00222747034512,-0.00320702055714,0,0,0.00112588462363,-0.000312834850229,0.000977703400297,0.000561987758606,0.00063387410998,-7.18863513736e-05,0.000818916402465,16.4352515118,"test",372.28259,0.000906327636756,0.99968716515,1.00090632764,36939,38545.15,0.95609953522,10339864,0.0978112680843,373.322224591,372.150985409,0.400443050659,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:57:00.000+09:00",372.655,372.69,372.4,372.54,35427,-0.000214695936879,-0.00115290774057,0.000698399054475,47.8402713236,372.800528355,372.631193767,0.169334588171,0.222822254323,-0.0534876661517,372.749605,372.264844,0.304062870609,0.000464375290546,0.00297923504671,-0.185143082716,,,,,"",,,0,-0.00104686745048,-0.00136898051216,-0.00327454769958,0,9.39294723847e-05,0.000778272771188,-0.000562321186095,0.000739140438413,0.000454540688707,0.000598116321261,-0.000143575632554,0.000816188518304,16.3955740106,"test",372.283423333,0.000689197129352,0.999437678814,1.00068919713,35368.8,38438.6,0.921651673058,10304437,0.100854349534,373.304859343,372.194350657,0.311253164897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:58:00.000+09:00",372.5389,372.5582,372.15,372.15,40338,-0.00104686745048,-0.00241254523522,-0.000287435830623,39.4427365869,372.700447069,372.595549784,0.104897285539,0.199237260566,-0.0943399750271,372.744255,372.269844,0.311501236994,0.000520839272385,0.00308961351731,0.0850822600443,,,,,"",,,0,0.000107483541583,-0.000832997447266,-0.00236436920597,0,-2.9527030655e-06,0.00109572126483,-0.00159427004448,-0.000321927768074,0.000281868293803,0.000535368159522,-0.000253499865718,0.000837031403987,16.5243462971,"test",372.278173333,-0.000344294515539,0.998405729956,0.999655705484,36336.4,38964,1.03526331999,10264099,0.0860101632276,373.320072844,372.168437156,-0.0160095382643,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T02:59:00.000+09:00",372.15,372.26,372.03,372.19,37639,0.000107483541583,-0.0021849573062,-0.000456547427221,40.5945042135,372.621916751,372.565509059,0.0564076919035,0.170671346833,-0.11426365493,372.735755,372.278044,0.305679720066,0.000517407773172,0.00323365592499,-0.138162883485,,,,,"",,,0,-0.000161207985169,-0.000967247911013,-0.00235094978371,0,0,0.000618030364101,-0.00146418741073,-0.000236500651647,0.000151556172663,0.000458559732485,-0.000307003559821,0.000821300196313,16.4552005738,"test",372.279846667,-0.000241341741894,0.998535812589,0.999758658258,39324.4,39797.2,0.945770054175,10301738,0.105145588132,373.338404591,372.133105409,0.047203708528,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:00:00.000+09:00",372.19,372.4,372.13,372.13,48648,-0.000161207985169,-0.00243941668454,-0.000711609984022,39.3844647989,372.546237251,372.533249129,0.0129881220535,0.139134701877,-0.126146579824,372.722505,372.282644,0.303131168633,0.000517519427922,0.0034469496604,0.840660013934,,,,,"",,,0,-0.000913659205116,-0.000698680568618,-0.00236745223443,0,0,0.00072543593326,-0.00158966789515,-0.000410021800533,3.49021096217e-05,0.00037388735624,-0.000338985246618,0.000814584066408,16.7116092876,"test",372.280013333,-0.000402958332332,0.998410332105,0.999597041668,39781,38133.55,1.27572701729,10253090,-0.0614668710361,373.364882856,372.080127144,0.0388189408688,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:01:00.000+09:00",372.13,372.2417,371.75,371.79,37406,-0.000913659205116,-0.00222747034512,-0.00182565038795,33.3228685544,372.429893058,372.478193638,-0.0483005793624,0.101647645629,-0.149948224992,372.688505,372.274142,0.316600370873,0.000548155734619,0.00404866047707,-0.134226867974,,,,,"",,,0,0.000645525699992,0.000296134914871,-0.00174829877081,1,0,0.00132131244458,-0.00241087392808,-0.00130049859869,-0.000129913605429,0.000273400698323,-0.000403314303752,0.00085155698344,16.447915649,"test",372.27018,-0.00128986963178,0.997589126072,0.998710130368,39891.6,38992.45,0.959313918464,10215684,-0.134016969952,373.44294961,371.93406039,-0.0954744641426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:02:00.000+09:00",371.79,372.15,371.76,372.03,41530,0.000645525699992,-0.00136898051216,-0.00112766814337,40.3068569869,372.368371049,372.444994109,-0.0766230596242,0.0659935045787,-0.142616564203,372.667505,372.271942,0.321843201525,0.000571245259748,0.00430265752539,0.127182944429,,,,,"",,,0,-0.000510711501761,-0.000900465016262,-0.00245410316372,0,0,0.00104897926249,-0.00171065357577,-0.000649906621219,-0.000205959357106,0.000177387588578,-0.000383346945684,0.000865100130433,16.5531458975,"test",372.26118,-0.000621015599854,0.998289346424,0.9993789844,41112.2,40152.4,1.03430928164,10257214,-0.0556031519909,373.469235322,371.865774678,0.102419303495,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:03:00.000+09:00",372.03,372.22,371.75,371.84,44979,-0.000510711501761,-0.000832997447266,-0.00169141138884,37.0025156915,372.287083196,372.400179731,-0.113096534933,0.0301754966763,-0.14327203161,372.636005,372.270542,0.332425829987,0.000579005228503,0.00470340870732,0.368265510842,,,,,"",,,0,-2.68932874354e-05,-0.000332132099828,-0.00196347891566,0,0,0.00126333897804,-0.0021361462374,-0.00115652986585,-0.000304153762192,8.11518305624e-05,-0.000385305592754,0.000894002339682,16.6324147072,"test",372.249703333,-0.0011006142642,0.997863853763,0.998899385736,42040.4,41245.3,1.09052425367,10212235,-0.136684664677,373.512334715,371.759675285,0.0458301903316,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:04:00.000+09:00",371.88,372.06,371.83,371.83,23888,-2.68932874354e-05,-0.000967247911013,-0.00216029090128,36.8313743348,372.216762704,372.357944195,-0.141181490974,-0.00409590085375,-0.13708559012,372.595755,372.268102,0.325109699274,0.000566524631183,0.00506791038514,-1.71390634851,,,,,"",,,0,0.000107576042815,-0.000510986203373,-0.00274318909179,0,0.000107573149742,0.000618545611016,-0.00205518981288,-0.00117684539085,-0.000379693652944,-1.10155201403e-05,-0.000368678132803,0.000874350373219,15.9995683929,"test",372.23587,-0.00109035703625,0.997944810187,0.998909642964,39290.2,41250.2,0.579100222544,10188347,-0.194459663226,373.539895948,371.651614052,0.0944699774266,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:05:00.000+09:00",371.83,372,371.79,371.87,21881,0.000107576042815,-0.000698680568618,-0.00290919816064,38.0653374252,372.163414596,372.321800181,-0.158385584841,-0.0349538376512,-0.12343174719,372.541505,372.268096,0.316887577897,0.000524533682362,0.00525776822857,-1.68697079845,,,,,"",,,0,8.09422647701e-05,-0.000941458036411,-0.00247398284347,0,0,0.00056477422478,-0.00180249714726,-0.00106937984823,-0.000425916542988,-9.39947768069e-05,-0.000331921766181,0.00085214612068,15.9119184131,"test",372.22487,-0.000953375307781,0.998197502853,0.999046624692,33936.8,39656.9,0.551757701686,10210228,-0.242449611543,373.520873444,371.562136556,0.157174476146,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:06:00.000+09:00",371.87,372.11,371.8406,371.9001,38461,8.09422647701e-05,0.000296134914871,-0.0026546702781,39.0305089459,372.122904658,372.29056313,-0.167658472231,-0.0614947645672,-0.106163707664,372.49201,372.269898,0.313495608048,0.00052677862301,0.00538894882953,0.0148945298802,,,,,"",,,0,-0.000551492188359,-0.000457380893417,-0.00301183032755,0,0,0.00072444671525,-0.00158905421891,-0.000993359930488,-0.000450815883705,-0.000165352912159,-0.000285462971546,0.00084295650377,16.4760253596,"test",372.217871667,-0.000853724903761,0.998410945781,0.999146275096,34147.8,38330.1,1.00341507066,10248689,-0.115885426858,373.495680191,371.488339809,0.20512723925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:07:00.000+09:00",371.9001,371.99,371.53,371.695,54001,-0.000551492188359,-0.000900465016262,-0.00411274549206,35.0252068344,372.057073172,372.246447343,-0.189374170646,-0.0870706457829,-0.102303524863,372.41526,372.262398,0.323960207473,0.000475766949132,0.00537547744348,1.65042645072,,,,,"",,,0,5.78431240668e-05,0.000228682118403,-0.00195052395109,1,0,0.00123689130495,-0.00193402386358,-0.00152418832267,-0.000509488076637,-0.000234252937981,-0.000275235138656,0.000871575370863,16.8148315192,"test",372.211121667,-0.00138663687521,0.998065976136,0.998613363125,36642,38699.75,1.39538369111,10194688,-0.244765147062,373.416214915,371.414305085,0.140213565416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:08:00.000+09:00",371.7199,371.9999,371.67,371.7165,24532,5.78431240668e-05,-0.000332132099828,-0.00317350581215,35.7693065844,372.004677299,372.207191984,-0.202514684553,-0.110159453537,-0.0923552310159,372.35609,372.253328,0.324384478368,0.000452320774373,0.00547384395428,-1.36342773991,,,,,"",,,0,-0.000205802002332,-0.000394117560022,-0.00152777721731,0,6.69904088029e-05,0.000887555657192,-0.00171768373655,-0.00144210396421,-0.000544809510885,-0.000296353413251,-0.000248456097633,0.000872666342139,16.0258652434,"test",372.208063333,-0.00132066814709,0.998282316263,0.998679331853,32552.6,37716.9,0.650424610718,10219220,-0.160042315249,373.375199566,371.336980434,0.186201552163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:09:00.000+09:00",371.7165,371.815,371.6,371.64,20927,-0.000205802002332,-0.000510986203373,-0.00320517118833,34.2656359841,371.9485731,372.165177763,-0.216604663431,-0.131448495516,-0.0851561679152,372.29634,372.242928,0.316571301341,0.000452427193499,0.00558537173224,-1.61019785542,,,,,"",,,0,-0.000323162199978,-0.000723818749327,-0.00095522548703,0,0,0.000578397784333,-0.00176295044963,-0.00161971646645,-0.000582834634138,-0.000353698459573,-0.000229136174565,0.000851822466207,15.8667212426,"test",372.20573,-0.00151993898643,0.99823704955,0.998480061014,31960.4,35941.75,0.582247664624,10198293,-0.118557109768,373.336046727,371.256633273,0.184362915461,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:10:00.000+09:00",371.64,371.71,371.515,371.5199,23159,-0.000323162199978,-0.000941458036411,-0.00394192662435,31.9918587363,371.882623392,372.11737941,-0.234756018239,-0.15211000006,-0.0826460181789,372.222825,372.225326,0.30788763696,0.000433613401706,0.0055933585657,-1.31222900853,,,,,"",,,0,0.000565514794766,-0.000457310631274,-0.000349644796954,0,0,0.000524701323862,-0.00188845216572,-0.00189515852556,-0.000631880064135,-0.000409426251623,-0.000222453812512,0.000828724482753,15.9677412984,"test",372.199395,-0.00182562091483,0.998111547834,0.998174379085,32216,35718.7,0.648371861238,10175134,-0.190379269122,373.263812863,371.181837137,0.16237598689,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:11:00.000+09:00",371.5199,371.73,371.5,371.73,25909,0.000565514794766,-0.000457380893417,-0.0032177620465,39.5490432621,371.85914287,372.088684639,-0.22954176895,-0.167596353838,-0.0619454151114,372.162825,372.212386,0.30232423432,0.000464472500336,0.00542164069088,-0.945026764423,,,,,"",,,0,0.000134506227638,-0.000820487988594,-0.00133161165362,0,0,0.00061907854734,-0.00116299901797,-0.00129599663564,-0.000617495948537,-0.000450855066414,-0.000166640882123,0.00081328984564,16.0805135658,"test",372.19131,-0.00123944323149,0.998837000982,0.998760556769,29705.6,35171,0.736658042137,10201043,-0.104105655227,373.171691558,371.153958442,0.285489470018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:12:00.000+09:00",371.73,371.87,371.67,371.78,32133,0.000134506227638,0.000228682118403,-0.0031906051425,41.222966056,371.846967044,372.06581911,-0.218852066299,-0.17784749633,-0.0410045699685,372.103325,372.203586,0.29501536044,0.000465296657124,0.00510654830903,-0.25735240366,,,,,"",,,0,-0.000564850180214,-0.00123702189467,-0.00231696164398,0,0,0.000538024910553,-0.00086891188086,-0.00113804921804,-0.00058866013852,-0.000478367573109,-0.000110292565411,0.000793521331002,16.2959411836,"test",372.18531,-0.00108900053041,0.999131088119,0.99891099947,25332,34613.75,0.928330504496,10233176,-0.12188075548,373.053406803,371.153243197,0.329843599183,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:13:00.000+09:00",371.78,371.78,371.51,371.57,43332,-0.000564850180214,-0.000394117560022,-0.00396729660903,36.6346036239,371.804356729,372.029091769,-0.22473503925,-0.187225004914,-0.0375100343357,372.029325,372.195986,0.29322854898,0.000464964061901,0.00468168226007,0.84750838869,,,,,"",,,0,-0.00053556530398,-0.000807115752079,-0.000995774685793,0,0,0.00072623594599,-0.00123464729561,-0.00168187198021,-0.000604825575934,-0.000503875460652,-0.000100950115283,0.0007891609898,16.5943840049,"test",372.179643333,-0.00163803513774,0.998765352704,0.998361964862,29092,35005.35,1.2378679259,10189844,-0.23311722351,372.900186546,371.158463454,0.236281270914,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:14:00.000+09:00",371.57,371.5999,371.37,371.371,35854,-0.00053556530398,-0.000723818749327,-0.00438063832924,32.8977727701,371.737686463,371.98034423,-0.242657766898,-0.198311557311,-0.0443462095871,371.947625,372.195226,0.288705081196,0.000470247947455,0.00426112888723,0.0202856908918,,,,,"",,,0,-5.65472263584e-05,-0.000150792603623,-0.000850901120443,0,0,0.000618725946659,-0.00155028547366,-0.0022144991188,-0.000653410651069,-0.00053399850099,-0.000119412150079,0.000777403408439,16.4044120539,"test",372.16996,-0.00214676111957,0.998449714526,0.99785323888,32077.4,35663.1,1.00535287174,10153990,-0.247261174716,372.740083385,371.155166615,0.136179633452,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:15:00.000+09:00",371.371,371.4999,371.27,371.35,40428,-5.65472263584e-05,-0.000457310631274,-0.00453034527128,32.5207879144,371.678042392,371.933652065,-0.255609672983,-0.209771180445,-0.0458384925373,371.863125,372.193426,0.284504718253,0.000466365996445,0.00353582829797,0.552678866435,,,,,"",,,0,0.000201965800458,-0.000271980611283,-0.000794398815134,0,0,0.000619057492373,-0.00137987599604,-0.00226609590896,-0.000688325496116,-0.000564888058288,-0.000123437437828,0.000766136308746,16.5244229739,"test",372.161288333,-0.00217993745928,0.998620124004,0.997820062541,35531.2,35366.25,1.14312374085,10113562,-0.372042554696,372.52054708,371.20570292,0.109744625656,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:16:00.000+09:00",371.35,371.55,371.27,371.425,35375,0.000201965800458,-0.000820487988594,-0.00320702055714,35.3693304856,371.639112793,371.895974134,-0.256861341021,-0.21918921256,-0.0376721284603,371.803375,372.194126,0.284182952664,0.000426469873006,0.00314460449987,0.00903057654118,,,,,"",,,0,-0.000282425792556,-0.000767315070337,-0.000807700074039,0,0,0.000754005655042,-0.00101767500093,-0.0020664646384,-0.000691556413868,-0.000590130477379,-0.000101425936489,0.000765115306357,16.3911076706,"test",372.154871667,-0.00196120411752,0.998982324999,0.998038795882,37424.4,35292.35,1.00234186729,10148937,-0.270493463881,372.387962283,371.218787717,0.176374246436,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:17:00.000+09:00",371.425,371.54,371.25,371.3201,31500,-0.000282425792556,-0.00123702189467,-0.00327454769958,33.2548365811,371.590033902,371.853316791,-0.263282889016,-0.228007947852,-0.0352749411645,371.74238,372.195128,0.284598456045,0.000427155108098,0.00276981340457,-0.391324945852,,,,,"",,,0,-0.000134654708969,-0.000546967427834,-0.000148389489284,0,0,0.000780776738238,-0.00113594796482,-0.00235099262234,-0.000709045615942,-0.000614046877213,-9.49987387284e-05,0.000766450445437,16.2748074041,"test",372.142373333,-0.00220956653221,0.998864052035,0.997790433468,37297.8,35096,0.897538180989,10117437,-0.266412126738,372.257208514,371.227551486,0.0898828553031,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:18:00.000+09:00",371.3308,371.4699,371.2701,371.2701,30523,-0.000134654708969,-0.000807115752079,-0.00236436920597,32.2647191925,371.540813302,371.810115547,-0.269302245548,-0.236266807391,-0.0330354381571,371.698385,372.19373,0.27854142347,0.000376087163743,0.00278908052122,-0.445744483479,,,,,"",,,0,0.000120936213285,-0.00043149178994,-0.000512026150234,0,2.88161077193e-05,0.000538080217042,-0.00115223798995,-0.00248158398585,-0.000725353982311,-0.000636374454584,-8.89795277268e-05,0.000750239309522,16.2431656951,"test",372.127375,-0.00230371388291,0.99884776201,0.997696286117,34736,34605.25,0.88203379545,10086914,-0.256008842589,372.216733363,371.180036637,0.0868753228234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:19:00.000+09:00",371.2999,371.413,371.04,371.315,60312,0.000120936213285,-0.000150792603623,-0.00235094978371,34.1604630504,371.506072794,371.773440322,-0.267367527782,-0.242486951469,-0.0248805763127,371.654635,372.18653,0.285288464651,0.000376502143743,0.00264775346203,2.28975677661,,,,,"",,,0,-0.000177746657151,-0.00136003124032,-0.000821405006531,0,8.02650146079e-05,0.00100465941103,-0.000913845726692,-0.00234164842022,-0.000720055822635,-0.000653049167066,-6.70066555692e-05,0.000768319256294,16.9243371715,"test",372.113291667,-0.00214529199721,0.999086154273,0.997854708003,39627.6,35738.9,1.68757292474,10147226,-0.21616781714,372.146659923,371.162610077,0.154859963438,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:20:00.000+09:00",371.315,371.3699,371.23,371.249,29072,-0.000177746657151,-0.000271980611283,-0.00236745223443,32.7112119624,371.466523133,371.73459289,-0.268069757135,-0.247603512602,-0.0204662445332,371.610585,372.176718,0.274903574319,0.000376615142123,0.00253605114225,-0.547077956618,,,,,"",,,0,-0.000293603484454,-0.000805389374786,-0.00115555866817,0,0,0.000376769050536,-0.000973021260952,-0.0024926814471,-0.000722075364878,-0.000666947284982,-5.51280798956e-05,0.000740483002833,16.1944038798,"test",372.094108333,-0.00227122202262,0.999026978739,0.997728777977,37356.4,34760.1,0.836361230261,10118154,-0.194096104442,372.081796724,371.139373276,0.116324274877,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:21:00.000+09:00",371.249,371.4,371.126,371.14,36375,-0.000293603484454,-0.000767315070337,-0.00174829877081,30.4161649477,371.416288805,371.690548973,-0.274260167516,-0.252934843585,-0.0213253239313,371.578085,372.169518,0.274839033296,0.000332855698283,0.00272155892379,0.160443187422,,,,,"",,,0,-6.19712237968e-05,-0.000969984372474,-0.000875680336261,0,0,0.000738049126058,-0.00117898503083,-0.00276626093811,-0.00073896687912,-0.000681507904255,-5.74589748647e-05,0.000740526575674,16.4182164285,"test",372.073491667,-0.00250889054871,0.998821014969,0.997491109451,37556.4,34708.55,1.04801266547,10081779,-0.192899155972,372.083720827,371.072449173,0.0667979037588,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:22:00.000+09:00",371.14,371.19,371.0182,371.117,50627,-6.19712237968e-05,-0.000546967427834,-0.00245410316372,29.9388380435,371.370244373,371.648063863,-0.27781948998,-0.257911772864,-0.0199077171159,371.532435,372.154658,0.267479102346,0.000287597955052,0.00268620074463,1.42343951344,,,,,"",,,0,-1.91314329444e-05,-0.000396101498988,-0.00191422112164,0,0,0.000462898097753,-0.00111816617034,-0.00278824402085,-0.000748603513124,-0.000694960815226,-5.36426978982e-05,0.000720740635288,16.7487577398,"test",372.055108333,-0.00252142306965,0.99888183383,0.99747857693,41381.8,35163.4,1.43976407287,10031152,-0.321445025225,372.031440352,371.033429648,0.0837369293512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:23:00.000+09:00",371.117,371.2,371.03,371.1099,34548,-1.91314329444e-05,-0.00043149178994,-0.00196347891566,29.7834556735,371.330191393,371.608199874,-0.278008480628,-0.261931114417,-0.0160773662114,371.49593,372.133054,0.260516309321,0.000274084650328,0.0027475754172,-0.00883076609789,,,,,"",,,0,-0.000808116409721,0.000104281777447,-0.000848535703305,1,0,0.000458076563456,-0.00103912309349,-0.00274943058404,-0.000749127093156,-0.000705804707492,-4.33223856635e-05,0.000701992345991,16.3666032636,"test",372.041106667,-0.00250296714524,0.998960876907,0.997497032855,42186.8,34641.85,0.997290849074,9996604,-0.311229048102,372.006286542,370.985573458,0.121803613839,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:24:00.000+09:00",371.1099,371.13,370.7226,370.81,64922,-0.000808116409721,-0.00136003124032,-0.00274318909179,24.094977185,371.250161948,371.549073957,-0.298912009135,-0.269327293361,-0.0295847157742,371.44493,372.101294,0.271008001513,0.00031390964068,0.00305460499835,2.31412705972,,,,,"",,,0,0.000377551845959,0.00128097947736,0.00055311345433,1,0,0.00109778801374,-0.00170935163929,-0.00347027548902,-0.000806105577344,-0.000726321548395,-7.97840289481e-05,0.000730854080291,16.9966316719,"test",372.031123333,-0.00328231499126,0.998290648361,0.996717685009,43108.8,36693.55,1.76930277937,9931682,-0.349741303308,372.01223877,370.87762123,-0.0595982590903,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:25:00.000+09:00",370.81,370.97,370.73,370.95,39026,0.000377551845959,-0.000805389374786,-0.00247398284347,30.7447944325,371.203983187,371.504698108,-0.300714921678,-0.275604819024,-0.0251101026541,371.39893,372.071714,0.268793144262,0.000329563592365,0.00307574941203,0.125867083128,,,,,"",,,0,-0.000458282787438,0.00118614368513,-0.000161746866154,1,0,0.000647231735929,-0.00120875415554,-0.00301477902725,-0.000810661603122,-0.000742970262903,-6.76913402186e-05,0.000724607478803,16.4880507214,"test",372.022956667,-0.00288411413177,0.998791245844,0.997115885868,45099.6,37550.8,1.03928544798,9970708,-0.318927958925,371.97009502,370.82776498,0.107004995006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:26:00.000+09:00",370.95,371.0136,370.77,370.78,33917,-0.000458282787438,-0.000969984372474,-0.00301183032755,27.5846153355,371.138755004,371.451016767,-0.312261762883,-0.282936207796,-0.0293255550868,371.342925,372.037214,0.266993633957,0.000333742019345,0.00314076227738,-0.290059871971,,,,,"",,,0,0.000512433248827,0.00122714278009,0.000728194616754,1,0,0.000656692276587,-0.00151591685771,-0.00337926947276,-0.000842175313886,-0.000763083790376,-7.90915235093e-05,0.000720086396131,16.3472806169,"test",372.01279,-0.00331383767746,0.998484083142,0.996686162323,44608,37323.6,0.908727989797,9936791,-0.417829469826,371.926074925,370.759775075,0.0173411026255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:27:00.000+09:00",370.78,371.09,370.77,370.97,48903,0.000512433248827,-0.000396101498988,-0.00195052395109,35.5572772318,371.112792696,371.415385895,-0.302593199577,-0.286867606152,-0.0157255934248,371.306675,372.011014,0.27077980296,0.000350021366253,0.00313073913928,1.03529224366,,,,,"",,,0,0.000481440547753,-0.000138555678357,0.00097042887565,0,0,0.000863045471708,-0.000906730265487,-0.0027983418792,-0.000815681051235,-0.000773290579163,-4.23904720726e-05,0.000729923721488,16.7137152752,"test",372.00779,-0.00278969964581,0.999093269735,0.997210300354,44263.2,37068.7,1.31925317046,9985694,-0.281900902918,371.88790717,370.72544283,0.210378212572,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:28:00.000+09:00",370.97,371.16,370.93,371.1486,43611,0.000481440547753,0.000104281777447,-0.00152777721731,42.019300166,371.118301512,371.395623977,-0.277322465368,-0.284958577995,0.00763611262748,371.27828,371.988846,0.267866959892,0.000370972708605,0.00297988604927,0.501774581596,,,,,"",,,0,0.000367507785292,0.000138489004135,0.000677356724503,1,0,0.00061999622611,-0.000349279790889,-0.00225879353383,-0.000747200623598,-0.000767774896618,2.05742730202e-05,0.000721724290195,16.5996672744,"test",372.0046,-0.00230104681501,0.999650720209,0.997698953185,46075.8,38022.65,1.14697423772,10029305,-0.249739300128,371.831463483,370.725096517,0.382787534451,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:29:00.000+09:00",371.1486,371.34,371.06,371.285,55376,0.000367507785292,0.00128097947736,-0.00095522548703,46.436820539,371.143947433,371.387429608,-0.243482175427,-0.276663297482,0.0331811220541,371.26053,371.967346,0.268733605614,0.000381854815234,0.00284338656627,1.41798439821,,,,,"",,,0,0.000282801621396,-0.000619470218296,0.000686803937676,0,0,0.000754414808516,6.59105884486e-05,-0.00183442446585,-0.00065578241897,-0.000745150753415,8.93683344441e-05,0.000723793327535,16.8388715763,"test",371.9981,-0.00191694527472,1.00006591059,0.998083054725,44166.6,39745.1,1.39327866831,10084681,-0.142925794626,371.788348602,370.732711398,0.523180312248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:30:00.000+09:00",371.285,371.45,371.285,371.39,45215,0.000282801621396,0.00118614368513,-0.000349644796954,49.6189781893,371.181801674,371.387620008,-0.205818333732,-0.262494304732,0.056675971,371.254035,371.947246,0.261324062356,0.000382835895997,0.00279052996126,0.420149441778,,,,,"",,,0,-0.000417351032607,-0.000902016747893,0.000538517461429,0,0,0.000444402547908,0.000366231709778,-0.00149818557872,-0.000554183832983,-0.000706788833118,0.000152605000135,0.00070363785335,16.6364369521,"test",371.992273333,-0.00161904796553,1.00036623171,0.998380952034,45404.4,40847.9,1.1069112488,10129896,-0.0553737156622,371.772032754,370.736037246,0.631240916551,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:31:00.000+09:00",371.39,371.49,371.2,371.235,44349,-0.000417351032607,0.00122714278009,-0.00133161165362,45.3370832958,371.189986032,371.376314822,-0.186328790138,-0.247261201813,0.0609324116747,371.229285,371.922546,0.263372343616,0.000367635217855,0.00253061057061,0.262351425222,,,,,"",,,0,-0.000852290328229,-0.000296308268348,0.000663461149945,0,0,0.000780850319072,1.53947983925e-05,-0.00184862683748,-0.000501916010447,-0.000666050350352,0.000164134339905,0.000709449118795,16.6166807856,"test",371.987856667,-0.0020238743098,1.0000153948,0.99797612569,47490.8,41769.9,1.06174541955,10085547,-0.138252665197,371.699003376,370.759566624,0.506083432422,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:32:00.000+09:00",371.27,371.285,370.9,370.9186,43631,-0.000852290328229,-0.000138555678357,-0.00231696164398,38.1078520569,371.148234335,371.34241002,-0.194175685726,-0.236644098595,0.0424684128696,371.186215,371.891918,0.272060033358,0.000401956390279,0.00223372243184,0.134210927764,,,,,"",,,0,0.000758657020705,0.000933897626056,0.00168878023372,1,9.4279903565e-05,0.00103707893922,-0.000720972356153,-0.00261720664766,-0.000523499457094,-0.000637994693702,0.000114495236609,0.000733476383653,16.5995058792,"test",371.972166667,-0.00283238037971,0.999279027644,0.99716761962,46436.4,42344.8,1.03037444976,10041916,-0.225836466343,371.600778487,370.771651513,0.177232790487,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:33:00.000+09:00",370.9186,371.23,370.83,371.2,39389,0.000758657020705,0.000138489004135,-0.000995774685793,46.3079792806,371.156198283,371.33186113,-0.175662846819,-0.22444784824,0.0487850014212,371.167715,371.866518,0.281198602404,0.00043052733048,0.00202387105239,-0.287310707411,,,,,"",,,0,-0.000390625,-0.000323275862069,0.000390625,0,0,0.00107840372524,8.69822419767e-05,-0.00179235819236,-0.000473229651991,-0.000604654763578,0.000131425111587,0.000757539338372,16.4979829378,"test",371.955665,-0.00203159965315,1.00008698224,0.997968400347,45592,42147.65,0.934547952258,10081305,-0.128760440974,371.543312797,370.792117203,0.542978154104,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:34:00.000+09:00",371.2,371.2899,371.02,371.055,27809,-0.000390625,-0.000619470218296,-0.000850901120443,43.136522761,371.140629317,371.311352898,-0.170723581615,-0.213702994915,0.0429794133003,371.151915,371.834918,0.280391559375,0.000423449861808,0.00197514478927,-1.39135475219,,,,,"",,,0,0,-0.000121275821644,0.00113433318511,0,0,0.000727101293103,-0.000261119493348,-0.00209748456168,-0.000460103169651,-0.000575933473246,0.000115830303594,0.000755660372114,16.1494653848,"test",371.933281667,-0.00236139573939,0.999738880507,0.997638604261,40078.6,41745.4,0.6661572293,10053496,-0.12036535762,371.518454385,370.785375615,0.36779729022,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:35:00.000+09:00",371.055,371.1,370.89,371.055,26754,0,-0.000902016747893,-0.000794398815134,43.136522761,371.127455576,371.292363795,-0.164908219058,-0.203944039744,0.039035820686,371.137165,371.796918,0.275363590848,0.000423535220289,0.0019242912625,-1.35795556751,,,,,"",,,0,0.000188651278112,-0.000633329290806,0.00122623330773,0,0,0.000565953834337,-0.000221387152106,-0.00199549260384,-0.000444430661378,-0.000549632910872,0.000105202249494,0.00074210990513,16.1107896742,"test",371.910381667,-0.00229996716637,0.999778612848,0.997700032834,36386.4,41061.7,0.651556072934,10053496,-0.0731411509996,371.494253002,370.780076998,0.384951329136,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:36:00.000+09:00",371.055,371.15,370.99,371.125,17642,0.000188651278112,-0.000296308268348,-0.000807700074039,45.2364019527,371.127077795,371.279966477,-0.152888681794,-0.193732968154,0.0408442863596,371.122165,371.761618,0.267123334359,0.000423165227661,0.00178793128391,-1.9319609599,,,,,"",,,0,0.000377231391041,-0.000835298080162,0.00219602559784,0,0,0.0004312029214,7.63899402223e-06,-0.00171243605896,-0.000411960072197,-0.000522015407622,0.000110055335425,0.000719766478569,15.6945767876,"test",371.887381667,-0.00205003370442,1.00000763899,0.997949966296,31045,40175.05,0.439128264931,10071138,-0.0968250195084,371.453935464,370.790394536,0.504272532223,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:37:00.000+09:00",371.1,371.285,371.05,371.265,34276,0.000377231391041,0.000933897626056,-0.000148389489284,49.2712719693,371.148296596,371.278857849,-0.130561253092,-0.181098625141,0.0505373720498,371.11941,371.722318,0.264828810476,0.000428680583137,0.00175692955706,-0.521609221511,,,,,"",,,0,-0.00049829636513,-0.0023120951342,0.0023702746017,0,-6.73627484e-05,0.000633209834961,0.000392299610521,-0.00123026780437,-0.000351665934283,-0.000487788035881,0.000136122101598,0.000713314776443,16.3591168517,"test",371.870465,-0.00162816103183,1.00039229961,0.998371838968,29174,40313.85,0.85022889156,10105414,-0.0149117486918,371.44542533,370.79339467,0.723287045826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:38:00.000+09:00",371.24,371.24,370.96,371.08,24078,-0.00049829636513,-0.000323275862069,-0.000512026150234,44.595464287,371.137789427,371.264127638,-0.126338210625,-0.170146542238,0.0438083316127,371.109905,371.68592,0.267698181156,0.000441223687735,0.00171859910287,-1.33415406164,,,,,"",,,0,-0.000188638568503,-0.000768028457475,0.00273525924329,0,-6.73373466391e-05,0.000754178282359,-8.05825972229e-05,-0.00163019357849,-0.000340460845708,-0.000458517145193,0.000118056299484,0.000721402881202,16.0054716242,"test",371.850848333,-0.0020730041004,0.999919417403,0.9979269959,26111.8,39991.6,0.602076436052,10081336,-0.00697396453255,371.428799575,370.791010425,0.453111463233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:39:00.000+09:00",371.08,371.11,370.9129,371.01,25961,-0.000188638568503,-0.000121275821644,-0.000821405006531,42.9351627328,371.118129515,371.245303368,-0.127173853017,-0.161552004394,0.0343781513771,371.094655,371.64942,0.262655453931,0.000441244792881,0.00165542357911,-1.08612293714,,,,,"",,,0,-0.0005121155764,1.37462602088e-05,0.00397563407994,1,0,0.00053115231217,-0.000228122391038,-0.00172049239307,-0.000342777426529,-0.00043543840973,9.26609832003e-05,0.00070794710097,16.0805798111,"test",371.828348333,-0.00220087665989,0.999771877609,0.99779912334,25742.2,38274.05,0.678292472315,10055375,-0.119991221206,371.401814421,370.787495579,0.362196966434,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:40:00.000+09:00",371.0001,371.0199,370.79,370.82,29763,-0.0005121155764,-0.000633329290806,-0.00115555866817,38.721246847,371.072263436,371.213799415,-0.141535979072,-0.15754879933,0.0160128202572,371.073205,371.606016,0.26031577865,0.000452305585795,0.00172833694395,-0.755604275313,,,,,"",,,0,-1.34836308721e-05,0.00018877083221,0.00369451485896,1,-2.66839168755e-05,0.000619659847443,-0.000682358619777,-0.00211518642368,-0.000381683779387,-0.000424865970901,4.31821915139e-05,0.000702000373901,16.2167381506,"test",371.802098333,-0.00264145452039,0.99931764138,0.99735854548,26344,38308.6,0.77692737401,10025612,-0.120784889033,371.393874765,370.752535235,0.105193523076,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:41:00.000+09:00",370.82,370.91,370.74,370.815,25610,-1.34836308721e-05,-0.000835298080162,-0.000875680336261,38.6138437336,371.032684446,371.184258718,-0.151574271805,-0.156353893825,0.00477962201996,371.056955,371.563716,0.253864651604,0.000449109800966,0.00182158749738,-1.04468797066,,,,,"",,,0,-0.00110135781994,0.000633739196095,0.00448983994714,1,0,0.000458443449652,-0.000652069707196,-0.00201504067206,-0.000408759817711,-0.000421649323314,1.28895056024e-05,0.000684612681805,16.0664415704,"test",371.774515,-0.00258090579447,0.999347930293,0.997419094206,27937.6,37770.35,0.678045080334,10000002,-0.108255549657,371.394911355,370.718998645,0.142032179001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:42:00.000+09:00",370.815,370.93,370.37,370.4066,77335,-0.00110135781994,-0.0023120951342,-0.00191422112164,31.0403739888,370.936363762,371.126654368,-0.190290606318,-0.163141236323,-0.0271493699946,371.021435,371.512448,0.275731462203,0.000504890057225,0.00236839204202,2.67846260852,,,,,"",,,0,0.00104857742816,0.00249293614099,0.00566512583739,1,0,0.00151018702048,-0.0016571414533,-0.00297661089407,-0.000513734383561,-0.000440438254403,-7.3296129158e-05,0.000744402130533,17.1705032696,"test",371.740458333,-0.00358814410278,0.998342858547,0.996411855897,36549.4,39105.75,1.97758641632,9922667,-0.138707223362,371.460797107,370.582072893,-0.199690517403,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:43:00.000+09:00",370.4066,370.87,370.34,370.795,69724,0.00104857742816,-0.000768028457475,-0.000848535703305,42.5756086108,370.914615491,371.102087378,-0.187471887132,-0.168007366485,-0.0194645206472,371.00569,371.467348,0.293893500617,0.000563237286993,0.00241525458153,1.83830982087,,,,,"",,,0,0.000593589449696,0.00163162933697,0.00486791893095,1,0,0.00143086003327,-0.000567888864454,-0.00180997873331,-0.000505594431242,-0.00045310040989,-5.24940213521e-05,0.000792603731489,17.0679492583,"test",371.712541667,-0.00246841729513,0.999432111136,0.997531582705,45678.6,40864.55,1.7062221412,9992391,-0.00515483469168,371.453726596,370.557653404,0.264874117703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:44:00.000+09:00",370.8,371.1,370.771,371.0151,31200,0.000593589449696,1.37462602088e-05,0.00055311345433,47.8947165371,370.930074646,371.095643868,-0.16556922239,-0.167519737666,0.0019505152761,371.015945,371.42755,0.296401107716,0.000550650759609,0.00236619221671,-0.538709781211,,,,,"",,,0,-0.000337183041876,0.00141476721567,0.00370577909093,1,1.34845399749e-05,0.00088728273035,-2.27753014759e-06,-0.00111044536142,-0.000446260064321,-0.000451517303921,5.25723960048e-06,0.000798892303079,16.2644162228,"test",371.685543333,-0.00180379179486,0.99999772247,0.998196208205,46726.4,39178.45,0.796356160083,10023591,0.117295349867,371.454892521,370.576997479,0.499037470358,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:45:00.000+09:00",371.0151,371.04,370.77,370.89,42098,-0.000337183041876,0.00018877083221,-0.000161746866154,45.324905113,370.923909316,371.080410989,-0.156501673405,-0.165316124814,0.00881445140874,371.012945,371.38455,0.294515314308,0.00054998496282,0.00238008902933,0.186587957145,,,,,"",,,0,0.000431394753161,0.00188735204508,0.0042330610154,1,0,0.000727733183906,-0.000331376577709,-0.00133163859401,-0.000421962504799,-0.00044572818036,2.37656755608e-05,0.000794077258238,16.5636610993,"test",371.651126667,-0.00204796006807,0.999668623422,0.997952039932,49193.4,39332.05,1.07032305715,9981493,0.0137101930868,371.45446692,370.57142308,0.360771351985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:46:00.000+09:00",370.89,371.1,370.89,371.05,32645,0.000431394753161,0.000633739196095,0.000728194616754,49.0874835958,370.943307883,371.078158323,-0.134850440743,-0.159222988,0.0243725472569,371.026445,371.35315,0.288478506143,0.000547735951044,0.00230994863684,-0.446034311974,,,,,"",,,0,0.000754615280959,0.00116237703813,0.00353052149306,1,0,0.000566205613524,6.34860407323e-05,-0.000816338840804,-0.000363429297245,-0.00042911464223,6.56853449855e-05,0.000777465317728,16.3097838906,"test",371.62046,-0.00153506079832,1.00006348604,0.998464939202,50600.4,39268.45,0.831328967657,10014138,0.0984849160076,371.454971015,370.597918985,0.527483745621,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:47:00.000+09:00",371.05,371.37,370.92,371.33,36116,0.000754615280959,0.00249293614099,0.00097042887565,54.9324581507,371.002798978,371.096813262,-0.0940142847737,-0.146181247354,0.0521669625807,371.044445,371.32895,0.300015755704,0.000560647620714,0.00241135229517,-0.171011115227,,,,,"",,,0,0.000188511566531,0.000578999811488,0.00285460372176,1,0,0.00121277455868,0.000769597830794,2.82768149384e-06,-0.000253182572843,-0.000393669370518,0.000140486797675,0.000807949144169,16.4115824891,"test",371.588793333,-0.000696450856367,1.00076959783,0.999303549144,42356.6,38629.1,0.934942828075,10050254,0.0835639453158,371.491804437,370.597085563,0.819156115154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:48:00.000+09:00",371.33,371.47,371.29,371.4,32750,0.000188511566531,0.00163162933697,0.000677356724503,56.2836790675,371.063906827,371.119271539,-0.055364712037,-0.128017940291,0.0726532282539,371.057015,371.31395,0.291443201725,0.000552923231094,0.00254310495251,-0.362945290876,,,,,"",,,0,0.000376952073237,-0.000148088314486,0.00317716747442,0,0,0.000484744028223,0.000924345817852,0.000231744592413,-0.000149070307046,-0.000344690200029,0.000195619892983,0.000784715136579,16.3139379722,"test",371.563795,-0.000440826049804,1.00092434582,0.99955917395,34961.8,38086.05,0.8598948959,10083004,0.0704969404808,371.528833466,370.585196534,0.863471360841,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:49:00.000+09:00",371.37,371.59,371.365,371.54,46822,0.000376952073237,0.00141476721567,0.000686803937676,58.9354972045,371.137151931,371.15043661,-0.0132846796988,-0.105071288173,0.0917866084737,371.069765,371.30095,0.286697258745,0.000553211805113,0.00273886704275,0.640271840162,,,,,"",,,0,0.000134575012112,-0.000172525165527,0.0027722452495,0,-8.07754442649e-05,0.000605815831987,0.0012672414849,0.000643817367017,-3.57557186274e-05,-0.000282799397568,0.000247043678941,0.00077164574136,16.6717650444,"test",371.542211667,-5.95266593462e-06,1.00126724148,0.999994047334,38086.2,37658.35,1.24333647119,10129826,0.0599402257401,371.577920375,370.561609625,0.962688208343,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:50:00.000+09:00",371.54,371.6799,371.5106,371.59,46870,0.000134575012112,0.00188735204508,0.000538517461429,59.8717160332,371.206820864,371.182996862,0.0238240029559,-0.0792922299468,0.103116232903,371.079765,371.29015,0.278311740263,0.000550823177347,0.00290963031115,0.635704902099,,,,,"",,,0,-0.000292526709545,-0.000215291046584,0.00254312548777,0,0,0.00045567099101,0.00137500087077,0.000807589428375,6.41136816273e-05,-0.00021338633964,0.000277500021267,0.000748975322972,16.6729242443,"test",371.518875,0.000191443839832,1.00137500087,1.00019144384,39040.6,37741.1,1.24188219209,10176696,0.062001372509,371.619617466,370.539912534,0.972568925853,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:51:00.000+09:00",371.59,371.66,371.46,371.4813,51331,-0.000292526709545,0.00116237703813,0.000663461149945,56.8378747538,371.249048424,371.20509339,0.0439550334922,-0.054642777259,0.0985978107512,371.09208,371.283976,0.27271804453,0.000546441956094,0.00304046288737,0.906932180076,,,,,"",,,0,0.000171475657052,0.00123478624631,0.00319343127097,1,0,0.000538227616459,0.00104885019373,0.000531463819489,0.000118323677375,-0.000147094287812,0.000265417965187,0.000734136669949,16.763548716,"test",371.49473,-3.61512530743e-05,1.00104885019,0.999963848747,42777.8,38090.2,1.34761697234,10125365,0.052268037448,371.656225849,370.527934151,0.844963984954,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:52:00.000+09:00",371.4813,371.66,371.46,371.545,33370,0.000171475657052,0.000578999811488,0.00168878023372,58.1753866594,371.294579436,371.230271658,0.0643077778326,-0.0308526662407,0.0951604440733,371.1234,371.274276,0.267523898492,0.000507659791754,0.00318521630912,-0.288633526143,,,,,"",,,0,-0.000538292804371,0.00161487841311,0.0026475931583,1,0,0.000538385108483,0.00113601028661,0.000729175214929,0.000173082070362,-8.30388411651e-05,0.000256120911527,0.000720030947778,16.3330826398,"test",371.47098,0.000199261864278,1.00113601029,1.00019926186,42228.6,37577.15,0.888039673046,10158735,0.155438877084,371.714454153,370.532345847,0.856650907304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:53:00.000+09:00",371.545,371.58,371.2501,371.345,45259,-0.000538292804371,-0.000148088314486,0.000390625,52.6579882443,371.302336445,371.238770053,0.0635663920272,-0.0119688545871,0.0755352466143,371.13065,371.264376,0.271979334314,0.000500182420421,0.00322338928729,0.503690583628,,,,,"",,,0,0.000352502389961,0.0020196851984,0.00320456718146,1,0,0.00088791398081,0.000577559412029,0.000217160614408,0.000171178801457,-3.22310912686e-05,0.000203409892726,0.000732416847714,16.6372884335,"test",371.442563333,-0.00026266061826,1.00057755941,0.999737339382,44730.4,37870.65,1.19509435407,10113476,0.0424748452958,371.728799281,370.532500719,0.679177679316,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:54:00.000+09:00",371.345,371.4759,371.2723,371.4759,23459,0.000352502389961,-0.000172525165527,0.00113433318511,55.624414125,371.329038531,371.256335235,0.0727032961166,0.00496557555361,0.067737720563,371.151695,371.257294,0.267095096149,0.000495908169691,0.00331611509523,-0.956017176487,,,,,"",,,0,9.17959953795e-05,0.00271646155242,0.00224536773449,1,0,0.000548277208526,0.000873510762223,0.000588826141689,0.000195714704821,1.33671539758e-05,0.000182347550845,0.000719010563401,15.9804936002,"test",371.417078333,0.000158370926105,1.00087351076,1.00015837093,40057.8,37653.15,0.623028883374,10136935,0.110799494863,371.767085869,370.536304131,0.763413885568,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:55:00.000+09:00",371.4759,371.525,371.28,371.51,47602,9.17959953795e-05,-0.000215291046584,0.00122623330773,56.3910026429,371.356878757,371.275125217,0.0817535395357,0.02032316835,0.0614303711857,371.174445,371.250094,0.265516874995,0.000495785928666,0.00340974449878,0.602721685989,,,,,"",,,0,0.00115743856155,0.00183036795779,0.00204570536459,1,0,0.000659531345102,0.000904035836842,0.000700083324423,0.000220057440004,5.47042296305e-05,0.000165353210373,0.000714696441537,16.6882058944,"test",371.391578333,0.000318859321469,1.00090403584,1.00031885932,40204.2,38695.55,1.23016729314,10184537,0.169323087538,371.807250011,370.541639989,0.765133014267,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:56:00.000+09:00",371.51,371.98,371.51,371.94,58745,0.00115743856155,0.00123478624631,0.00219602559784,64.6774599363,371.446589717,371.324375201,0.122214516123,0.0407014379046,0.0815130782184,371.215195,371.250892,0.280122812496,0.000550193424922,0.00384957800539,1.2356377791,,,,,"",,,0,0.000551164166263,0.00145157821154,0.00130397375921,1,0,0.00126510726495,0.00195251975071,0.00185617870515,0.000328586643338,0.000109430117505,0.000219156525833,0.00075313978732,16.8996939187,"test",371.380245,0.00150722879727,1.00195251975,1.0015072288,41687,40750.7,1.44157032885,10243282,0.211216003651,371.929705925,370.500684075,1.00720358127,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:57:00.000+09:00",371.9404,372.24,371.9,372.145,72610,0.000551164166263,0.00161487841311,0.0023702746017,67.8171539925,371.554037453,371.385162223,0.16887522979,0.0663361962817,0.102539033508,371.259195,371.259892,0.28439975446,0.000555698341629,0.0044265646751,1.86756829173,,,,,"",,,0,-0.000134356232114,0.00096736487122,0.000147791855325,1,1.07544227568e-06,0.000914125934291,0.00238594763963,0.00238406576922,0.000453788791438,0.000178253627703,0.000275535163735,0.000764217588468,17.1121415327,"test",371.373661667,0.00207698717747,1.00238594764,1.00207698718,49535,42667.4,1.70176762587,10315892,0.246649666959,372.080896419,370.437493581,1.03900661455,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:58:00.000+09:00",372.1101,372.24,372.06,372.095,41423,-0.000134356232114,0.0020196851984,0.00273525924329,66.2699315609,371.63726246,371.437742799,0.199519660956,0.0929728892164,0.106546771739,371.309945,371.267462,0.276942629142,0.000540965037617,0.00481221028891,-0.136562145424,,,,,"",,,0,0.00104811943187,0.00135718028998,0.000389685429796,1,-9.37806500154e-05,0.00048368243561,0.00211428487325,0.00222895374548,0.000536206240222,0.00024986331237,0.000286342927852,0.000744279361834,16.550740824,"test",371.372745,0.00194482500325,1.00211428487,1.001944825,48767.8,43534.65,0.951494958613,10274469,0.22181526669,372.203355769,370.416534231,0.939358370959,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T03:59:00.000+09:00",372.095,372.52,372.095,372.485,76615,0.00104811943187,0.00271646155242,0.00397563407994,71.6944802625,371.76768362,371.515317407,0.252366213454,0.124851554064,0.12751465939,371.383695,371.284362,0.287518155632,0.00057013797534,0.00547759655958,1.85235529332,,,,,"",,,0,-0.000791978200465,-0.000255043827268,-0.000496664295207,0,0,0.00114218143216,0.00296541020736,0.00323374244348,0.000677520473183,0.000335185454619,0.000342335018564,0.000771891903383,17.1667449626,"test",371.377661667,0.00298170419934,1.00296541021,1.0029817042,59399,46067.35,1.66310847053,10351084,0.320952909165,372.400840025,370.366549975,1.04137068605,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:00:00.000+09:00",372.5,372.64,372.15,372.19,67525,-0.000791978200465,0.00183036795779,0.00369451485896,63.3900544886,371.832655371,371.565293895,0.267361475799,0.153353538411,0.114007937388,371.452195,371.297764,0.301981144515,0.000590480384928,0.00560143006332,1.17343713874,,,,,"",,,0,0.000778903248341,0.00072543593326,-9.5381391225e-05,1,4.02700779898e-05,0.00131548921433,0.00198627174622,0.00240302012699,0.000718346747088,0.000412030249095,0.000306316497992,0.000811362864438,17.039657695,"test",371.378661667,0.00218466599479,1.00198627175,1.00218466599,63383.6,47955.45,1.40807770545,10283559,0.268944405693,372.492526746,370.411863254,0.85460082939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:01:00.000+09:00",372.19,372.49,372.14,372.4799,36108,0.000778903248341,0.00145157821154,0.00448983994714,67.3877977235,371.932231468,371.633042496,0.299188972214,0.182520625171,0.116668347042,371.53544,371.312762,0.305411062764,0.000602326491868,0.00585890164571,-0.767443889877,,,,,"",,,0,6.73861864762e-05,-0.000321896564083,-0.00104676789271,0,0,0.000940379913485,0.00254204551792,0.0031432746715,0.000803235214071,0.000490014696555,0.000313220517516,0.000819939714234,16.4144528774,"test",371.39016,0.00293421882798,1.00254204552,1.00293421883,58856.2,48480.35,0.74479660316,10319667,0.329685119848,372.6238348,370.4470452,0.933877486197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:02:00.000+09:00",372.4799,372.53,372.295,372.505,43238,6.73861864762e-05,0.00096736487122,0.00566512583739,67.7165029255,372.020349703,371.69763194,0.322717763169,0.210560052771,0.112157710398,371.64036,371.327262,0.300381701138,0.000522261538527,0.00557639347709,-0.240284608738,,,,,"",,,0,0.000255030133824,-0.000308720688313,-0.000899316787694,0,0,0.000630906526768,0.00232655032408,0.00317169817712,0.000866344782402,0.000565254299327,0.000301090483075,0.000806383004626,16.5947255398,"test",371.398076667,0.00298042290167,1.00232655032,1.0029804229,52981.8,46775.5,0.924372802001,10362905,0.470586097423,372.67656644,370.60415356,0.917214160665,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:03:00.000+09:00",372.505,372.65,372.4301,372.6,43386,0.000255030133824,0.00135718028998,0.00486791893095,68.9904643559,372.109526672,371.764474019,0.345052653368,0.23745857289,0.107594080478,371.73061,371.347862,0.2946330082,0.000491820486181,0.0055975152488,-0.150660061101,,,,,"",,,0,-0.000563607085346,-5.36768652711e-05,-0.00131078904992,0,0,0.000590327646609,0.00233876354708,0.00337187345918,0.000926067239314,0.000637301591225,0.000288765648089,0.000790748814277,16.5983976074,"test",371.410743333,0.00320199856362,1.00233876355,1.00320199856,53374.4,45458.6,0.954406866907,10406291,0.455249391754,372.770993879,370.690226121,0.917821737525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:04:00.000+09:00",372.6,372.73,372.3,372.39,60804,-0.000563607085346,-0.000255043827268,0.00370577909093,63.0659716291,372.152676415,371.810809277,0.341867138244,0.258340285961,0.083526852283,371.799355,371.368242,0.304302079042,0.000514703432059,0.00550700039415,1.0094340834,,,,,"",,,0,0.000187974972475,0.000483364214936,-0.00118128843417,1,0,0.00115405260333,0.00158861222339,0.00275133380953,0.000918035227165,0.000693735830611,0.000224299396555,0.000817159641887,16.9353525916,"test",371.420076667,0.00261139177515,1.00158861222,1.00261139178,50212.2,46938.8,1.29538888936,10345487,0.342889038493,372.823104597,370.775605403,0.788471419954,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:05:00.000+09:00",372.39,372.55,372.39,372.46,34315,0.000187974972475,0.00072543593326,0.0042330610154,64.1704738559,372.199956966,371.858897478,0.341059488067,0.274884126382,0.0661753616847,371.877855,371.390442,0.293994787682,0.000500591439362,0.00522900359318,-0.875441216339,,,,,"",,,0,-0.000268485206465,0.000201363904849,-0.000686785158138,1,0,0.000429657079943,0.00156541991456,0.00287987486765,0.000915694270705,0.000738023214257,0.000177671056448,0.000789332512706,16.3634675831,"test",371.42991,0.00277330923619,1.00156541991,1.00277330924,43570.2,46549.65,0.737169882051,10379802,0.427832432682,372.85013032,370.90557968,0.799372506953,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:06:00.000+09:00",372.46,372.6,372.3101,372.36,40686,-0.000268485206465,-0.000321896564083,0.00353052149306,61.3480183799,372.224578972,371.896016184,0.328562787922,0.28561985869,0.0429429292316,371.943355,371.409142,0.293702302848,0.000508388227844,0.00492115372246,-0.4579453586,,,,,"",,,0,8.05671930388e-05,0.00082608228596,0.000147706520572,1,0,0.000778338613543,0.00112018401297,0.00256013622842,0.000882379385331,0.000767053009695,0.000115326375635,0.000788759004318,16.5335005262,"test",371.437575,0.00248339172471,1.00112018401,1.00248339172,44485.8,46951.7,0.866550092968,10339116,0.346076925862,372.858550213,371.028159787,0.727626299876,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:07:00.000+09:00",372.3201,372.51,372.22,372.39,38416,8.05671930388e-05,-0.000308720688313,0.00285460372176,61.8895721898,372.250028361,371.932607578,0.317420783102,0.291980043573,0.0254407395298,371.996355,371.43054,0.293437852644,0.00049098124962,0.00478168083351,-0.636078025046,,,,,"",,,0,0.000510217782432,0.000372458981176,8.05607024894e-05,1,-0.000107154366742,0.000778816199377,0.00105819585248,0.00258314784778,0.000852388042381,0.000784070580769,6.83174616122e-05,0.0007879853182,16.4761710806,"test",371.449158333,0.00253289486746,1.00105819585,1.00253289487,43521.4,47066.7,0.816203387958,10377532,0.34767468295,372.88573892,371.10697108,0.721302067061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:08:00.000+09:00",372.39,372.61,372.27,372.58,36127,0.000510217782432,-5.36768652711e-05,0.00317716747442,65.2138216019,372.300793228,371.980562572,0.320230656442,0.297630166146,0.0226004902956,372.055355,371.456738,0.296763720313,0.000497447231354,0.00472950201455,-0.826448935505,,,,,"",,,0,-2.68398733158e-05,-0.000120779429921,-0.00116753448924,0,0,0.000913021294879,0.00141012618942,0.00302393760858,0.000859495025074,0.000798835595433,6.06594296408e-05,0.000796510065792,16.4152476414,"test",371.46355,0.00300554388176,1.00141012619,1.00300554388,42069.6,47235.55,0.764826491911,10413659,0.350006509927,372.935173275,371.175536725,0.798155320599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:09:00.000+09:00",372.58,372.71,372.496,372.57,43102,-2.68398733158e-05,0.000483364214936,0.0027722452495,64.892988894,372.342209655,372.024224603,0.31798505115,0.301701143147,0.0162839080032,372.106855,371.481838,0.290852026005,0.000496374265418,0.00469588065077,-0.293030972239,,,,,"",,,0,-9.39420779987e-05,-0.000697855436562,-0.00088573959256,0,0,0.000574373288958,0.00124465592014,0.00292924683979,0.000853490756503,0.000809783780625,4.37069758788e-05,0.000780664106086,16.5917496806,"test",371.47905,0.00293677395805,1.00124465592,1.00293677396,38529.2,47049.55,0.916098028568,10370557,0.255827101428,372.98053969,371.23317031,0.765052715924,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:10:00.000+09:00",372.5951,372.76,372.535,372.535,38880,-9.39420779987e-05,0.000201363904849,0.00254312548777,63.7115536853,372.371869708,372.062059818,0.309809889727,0.303322892463,0.00648699726344,372.154105,371.507558,0.286148309861,0.000498957686925,0.00461557726457,-0.571797862154,,,,,"",,,0,0.000355939710363,-0.000711342558417,-0.000805293462359,0,6.7369890222e-05,0.000603913358563,0.0010234872997,0.00276560187774,0.00083162626257,0.000814213140948,1.7413121622e-05,0.000768111210655,16.4885663208,"test",371.495968333,0.00279688544489,1.0010234873,1.00279688544,39442.2,46650.05,0.833439621179,10331677,0.166110218531,373.012958013,371.295251987,0.721746325765,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:11:00.000+09:00",372.535,372.7,372.5,372.6676,43578,0.000355939710363,0.00082608228596,0.00319343127097,66.2206836157,372.417366676,372.106914646,0.310452029469,0.304748719864,0.00570330960459,372.21342,371.53811,0.279994859157,0.000491650056656,0.00444962345667,-0.197960254766,,,,,"",,,0,-0.000372718207861,-0.000650982269454,-0.000503397665909,0,0,0.000536862308239,0.00122021392995,0.00304003807308,0.000833053448888,0.000817749436399,1.53040124889e-05,0.000751326005151,16.6029946459,"test",371.511595,0.00311162562773,1.00122021393,1.00311162563,40020.6,46262.4,0.941974476032,10375255,0.270078940997,373.041524782,371.385315218,0.774228581775,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:12:00.000+09:00",372.6676,372.6676,372.505,372.5287,34255,-0.000372718207861,0.000372458981176,0.0026475931583,61.429168951,372.43449488,372.138158006,0.29633687366,0.303066350624,-0.00672947696303,372.262605,371.566344,0.271609512074,0.000505111680669,0.00418440062008,-0.89142470804,,,,,"",,,0,1.69114487019e-05,-0.000882348125124,0.00121762430653,0,0,0.000436313755207,0.000714804539661,0.00258999776363,0.000795473942439,0.000813538260605,-1.80643181667e-05,0.000729096877836,16.3619019786,"test",371.524073333,0.002704068831,1.00071480454,1.00270406883,39188.4,46306.65,0.739742563973,10341000,0.196802187159,373.041452938,371.483757062,0.670826028519,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:13:00.000+09:00",372.54,372.63,372.5,372.535,32080,1.69114487019e-05,-0.000120779429921,0.00320456718146,61.5650093438,372.449957206,372.167553709,0.282403496618,0.298933779822,-0.0165302832045,372.322105,371.594846,0.261494546926,0.000482230125973,0.00355865279951,-0.978123954925,,,,,"",,,0,-0.000603970096769,-0.000791871904653,0.00148979290536,0,3.03332333857e-05,0.000348966401783,0.000571803277702,0.00253005123758,0.000758058965246,0.000802431395231,-4.43724299852e-05,0.000701932830274,16.2963191388,"test",371.540156667,0.00267761994359,1.00057180328,1.00267761994,38379,45647.7,0.702773633721,10373080,0.28435605737,372.984587551,371.659622449,0.660679703786,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:14:00.000+09:00",372.535,372.7,372.2536,372.31,76430,-0.000603970096769,-0.000697855436562,0.00224536773449,54.22053999,372.428425328,372.178105286,0.250320041708,0.2892110322,-0.0388909904912,372.36381,371.624846,0.274702079289,0.000507541262752,0.00288614391157,1.95000073842,,,,,"",,,0,-0.000107437350595,-2.68593376487e-05,0.00179957562247,0,0,0.00119827667199,-0.000144509209958,0.00184367113064,0.000672343052049,0.000776801676559,-0.00010445862451,0.000737831590042,17.163857444,"test",371.555806667,0.00202982518319,0.99985549079,1.00202982518,45044.6,48296.25,1.58252452313,10296650,0.1653492766,372.901157772,371.826462228,0.449930005438,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:15:00.000+09:00",372.315,372.37,372.24,372.27,37451,-0.000107437350595,-0.000711342558417,0.00204570536459,53.009816603,372.404052201,372.184912302,0.219139898498,0.275196805459,-0.0560569069614,372.40181,371.651246,0.264366216482,0.000509795700845,0.00200176785158,-0.707077616981,,,,,"",,,0,0.000416364466651,-0.000310258683214,0.00319660461493,0,1.34296688243e-05,0.000349171389434,-0.000353945648116,0.00166487804537,0.000588658496515,0.000739239813735,-0.00015058131722,0.000710146443394,16.45040816,"test",371.57114,0.00188082422117,0.999646054352,1.00188082422,44758.8,47788.7,0.783678986873,10259199,0.0781167933005,372.774540986,372.029079014,0.323183468635,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:16:00.000+09:00",372.285,372.44,372.25,372.425,38536,0.000416364466651,-0.000650982269454,0.00130397375921,57.0152700281,372.407274939,372.202696576,0.204578362951,0.261073116958,-0.0564947540065,372.42606,371.684146,0.259054343876,0.000455835293719,0.00164673283671,-0.567404693477,,,,,"",,,0,-0.000604148486272,-0.00089950996845,0.00261636571122,0,4.02933354824e-05,0.000510382249443,-2.84620254554e-06,0.00199323540693,0.000549314259116,0.000701008570739,-0.000151694311624,0.00069558795429,16.4793838933,"test",371.587806667,0.00225301616015,0.999997153797,1.00225301616,43750.4,46778.25,0.823801659959,10297735,0.0582033316766,372.732703111,372.119416889,0.49827160637,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:17:00.000+09:00",372.425,372.44,372.0732,372.2,60016,-0.000604148486272,-0.000882348125124,0.000147791855325,50.3111157719,372.375386487,372.20249683,0.172889657176,0.243436425001,-0.0705467678255,372.42881,371.708746,0.266750462171,0.000463734241086,0.00159685501866,1.01677601073,,,,,"",,,0,0.000107469102633,-8.06018269747e-05,0.00325094035465,0,0,0.000984896287843,-0.000614372448791,0.0013216100113,0.00046450740778,0.000654047353577,-0.000189539945797,0.000716685819911,16.9217978613,"test",371.602471667,0.00160797728458,0.999385627551,1.00160797728,48902.6,46148.55,1.30049589857,10237719,-0.084697135663,372.726167407,372.131452593,0.115260971341,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:18:00.000+09:00",372.2,372.3199,372.0401,372.24,30854,0.000107469102633,-0.000791871904653,0.000389685429796,51.4050867005,372.354557797,372.205274842,0.149282954279,0.224605730857,-0.0753227765782,372.43606,371.730574,0.267682572016,0.000463030087234,0.00145145585614,-1.05388006136,,,,,"",,,0,0.000161186331399,-0.000344938749194,0.00411025145068,0,0,0.000751746372918,-0.000526425932011,0.00137041727431,0.00040103952901,0.0006033895628,-0.00020235003379,0.000719112862712,16.2565605752,"test",371.618636667,0.0016720456727,0.999473574068,1.00167204567,48657.4,45620.1,0.676324690213,10268573,-0.00646206387097,372.70634725,372.16577275,0.137311786104,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:19:00.000+09:00",372.24,372.43,372.13,372.3,38727,0.000161186331399,-2.68593376487e-05,-0.000496664295207,53.0740083108,372.346164289,372.212291521,0.133872768769,0.206459138439,-0.0725863696702,372.42681,371.750874,0.269990959729,0.000400673036316,0.00147983748902,-0.412193475938,,,,,"",,,0,-0.000390813859791,-0.000939833467634,0.00467365028203,0,0,0.000805931656996,-0.000340496432037,0.00147713438866,0.000359583047996,0.000554550465859,-0.000194967417862,0.000725197313266,16.4839923604,"test",371.635053333,0.00178924636065,0.999659503568,1.00178924636,41116.8,43725.7,0.885680503685,10307300,-0.0500666655994,372.702375578,372.151244422,0.269909578204,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:20:00.000+09:00",372.285,372.285,372.13,372.1545,25492,-0.000390813859791,-0.000310258683214,-9.5381391225e-05,48.705625606,372.316677476,372.208010667,0.108666808398,0.186900672431,-0.0782338640329,372.425035,371.766164,0.26284874832,0.000370681918759,0.00151453714073,-1.40972203721,,,,,"",,,0,-0.000173315115093,0.000133546685584,0.00537545562394,1,-4.02900886382e-05,0.000416330915928,-0.000726414646104,0.00104457058658,0.000291993804718,0.000502212582223,-0.000210218777505,0.000706289318871,16.0654291525,"test",371.650145,0.0013570692943,0.999273585354,1.00135706929,38725,41624.05,0.612434397902,10281808,-0.00210335130772,372.707060774,372.143009226,0.0203718505343,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:21:00.000+09:00",372.1545,372.2399,372.04,372.09,28815,-0.000173315115093,-0.00089950996845,-0.00104676789271,46.8641705223,372.281804018,372.199269136,0.082534881516,0.166027514248,-0.083492632732,372.40554,371.783264,0.258352409154,0.000325358387205,0.00169715939574,-1.06125705919,,,,,"",,,0,0.000215001746889,0.000873444596738,0.00604692413126,1,0,0.000537142503987,-0.00084730211049,0.000825039827505,0.000221814296315,0.000446202569937,-0.000224388273622,0.000694327741015,16.1877872176,"test",371.665978333,0.00114086758376,0.99915269789,1.00114086758,36780.8,41259.4,0.69838630712,10252993,-0.0807985574196,372.721555781,372.089524219,0.000752779841606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:22:00.000+09:00",372.09,372.2599,372.076,372.17,28719,0.000215001746889,-8.06018269747e-05,-0.000899316787694,49.41856578,372.2646034,372.197101052,0.0675023475598,0.14632248091,-0.0788201333505,372.38879,371.808292,0.253034379929,0.000329636232921,0.00176386680127,-0.98235142041,,,,,"",,,0,-0.000156917537684,0.000671736034608,0.00569632157347,1,0,0.000494235265662,-0.000587531112309,0.000972834677931,0.000181375037106,0.000393160332403,-0.000211785295297,0.000679889243971,16.1846650363,"test",371.683528333,0.00130883299792,0.999412468888,1.001308833,30521.4,40533.45,0.708525921184,10281712,-0.100155550539,372.717212112,372.060367888,0.166907324359,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:23:00.000+09:00",372.17,372.18,372.075,372.1116,20576,-0.000156917537684,-0.000344938749194,-0.00131078904992,47.618917256,372.241064415,372.190767641,0.0502967742601,0.12711733958,-0.0768205653202,372.36437,371.826524,0.242460495648,0.000323054206556,0.00179687148581,-1.47454036337,,,,,"",,,0,-0.000434009582072,8.97580188308e-05,0.00483295871454,1,0,0.000282129134535,-0.000678824346164,0.000766690866841,0.00013516583267,0.000341610795203,-0.000206444962533,0.00065158005192,15.8510745669,"test",371.700223333,0.00110674312482,0.999321175654,1.00110674312,28465.8,39392.95,0.522326964596,10261136,-0.184239819562,372.698915459,372.029824541,0.122218755473,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:24:00.000+09:00",372.1116,372.14,371.9,371.9501,55514,-0.000434009582072,-0.000939833467634,-0.00118128843417,42.9597948644,372.196300659,372.172940408,0.0233602507431,0.106365921813,-0.0830056710697,372.342375,371.844426,0.242284745959,0.000314176428194,0.00203956319969,1.32533518276,,,,,"",,,0,0.000683156154549,0.000779405624572,0.00516171389657,1,0,0.000644967799983,-0.00105353305543,0.000284188742956,6.28047975874e-05,0.000285968257067,-0.000223163459479,0.000651390457911,16.8431502741,"test",371.719225,0.000621100509397,0.998946466945,1.00062110051,31823.2,39128.45,1.41876307393,10205622,-0.178725454241,372.722082903,371.962667097,-0.0165483744711,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:25:00.000+09:00",371.9719,372.23,371.96,372.2042,47557,0.000683156154549,0.000133546685584,-0.000686785158138,51.0713585447,372.197515942,372.175255934,0.0222600086629,0.0895447391829,-0.06728473052,372.329585,371.86741,0.244971549819,0.000350123066102,0.00204243944709,0.624205027109,,,,,"",,,0,0.000566355779972,8.27502752521e-05,0.00528150945099,1,5.8610012472e-05,0.000725903824196,-0.000336758090282,0.00090567226636,5.9805904025e-05,0.000240579604375,-0.00018077370035,0.000658164388847,16.6891269555,"test",371.740128333,0.00124837657088,0.99966324191,1.00124837657,36236.2,39790.55,1.19518327844,10253179,-0.159111899685,372.709815316,371.949354684,0.335119669882,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:26:00.000+09:00",372.2042,372.45,372.17,372.415,38127,0.000566355779972,0.000873444596738,0.000147706520572,56.5869763282,372.230975028,372.193014753,0.0379602747406,0.0792278462944,-0.0412675715538,372.332335,371.89321,0.247473581975,0.000368971667741,0.0020511917424,-0.12338658782,,,,,"",,,0,1.3425882416e-05,0.00017453647141,0.00495415061155,1,0,0.000752275229565,0.000222019395656,0.00140306406777,0.00010193003703,0.000212740749686,-0.000110810712656,0.000664510242538,16.4686868658,"test",371.767378333,0.00174200778339,1.0002220194,1.00174200778,38098.6,39662.6,0.961283425696,10291306,-0.0602708849143,372.714197505,371.950472495,0.608239220677,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:27:00.000+09:00",372.415,372.555,372.27,372.42,44644,1.3425882416e-05,0.000671736034608,8.05607024894e-05,56.7116246322,372.260055793,372.209828475,0.050227317682,0.0734277405719,-0.0232004228899,372.333835,371.91631,0.250154040405,0.000368596419383,0.00205724414103,0.373953241163,,,,,"",,,0,-0.000738413619032,0.00150985446539,0.00502121260942,1,0,0.000765275297719,0.000231418667605,0.0013543100597,0.000134867401541,0.000197163795102,-6.22963935608e-05,0.000671698728332,16.6264975086,"test",371.791545,0.00169034236645,1.00023141867,1.00169034237,41283.6,39974,1.11682593686,10335950,-0.0520113073498,372.7168258,371.9508442,0.612489647188,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:28:00.000+09:00",372.41,372.45,372.11,372.145,50645,-0.000738413619032,8.97580188308e-05,-0.00116753448924,48.4688013153,372.242354902,372.205026366,0.0373285357394,0.0662078996054,-0.028879363866,372.312085,371.93761,0.256571608948,0.00038304524487,0.00200853564667,0.785293385793,,,,,"",,,0,0.000255276841016,0.00253933278695,0.00456811189187,1,-2.68514043285e-05,0.000912947747167,-0.000448776729877,0.000557593516827,0.000100306428246,0.000177908878543,-7.76024502976e-05,0.000689439892912,16.7518794045,"test",371.808151667,0.000905973502257,0.99955122327,1.0009059735,47297.4,40699.9,1.24435195172,10285305,-0.157683434112,372.685986047,371.938183953,0.276565215249,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:29:00.000+09:00",372.145,372.37,372.145,372.24,32395,0.000255276841016,0.000779405624572,-0.00088573959256,51.112300023,372.241992609,372.207617006,0.0343756036107,0.0598414404065,-0.0254658367958,372.295585,371.96221,0.254316494023,0.000389092185252,0.00191028628608,-0.608082618586,,,,,"",,,0,-1.34321942833e-05,0.00198796475392,0.00354663657855,1,0,0.000604603044512,-0.00014930340901,0.000746823178623,9.23479572607e-05,0.000160760370746,-6.84124134853e-05,0.000683205711431,16.3052982593,"test",371.824068333,0.00111862491455,0.999850696591,1.00111862491,42673.6,40164.55,0.806557026034,10317700,-0.0658005629342,372.651180575,371.939989425,0.421842390799,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:30:00.000+09:00",372.24,372.29,372.13,372.235,28834,-1.34321942833e-05,8.27502752521e-05,-0.000805293462359,50.9641149608,372.240916823,372.209645375,0.0312714476283,0.0541274418508,-0.0228559942226,372.280585,371.99051,0.247579601593,0.000388973500525,0.00182039392737,-0.832107461973,,,,,"",,,0,0.000658186360767,0.00329093180383,0.00321033755558,1,0,0.000429830217064,-0.000122447964887,0.000657247949686,8.40099604505e-05,0.000145412016202,-6.14020557512e-05,0.000665116395806,16.1888359938,"test",371.838151667,0.00106726093478,0.999877552035,1.00106726093,38929,39662.25,0.726988509225,10288866,-0.0539694545821,372.619433658,371.941736342,0.432735457394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:31:00.000+09:00",372.21,372.55,372.1301,372.48,66298,0.000658186360767,0.00017453647141,-0.000503397665909,57.4706336015,372.27769885,372.229671644,0.0480272063585,0.0529073947524,-0.00488018839385,372.271205,372.02381,0.259888201479,0.000409405639101,0.00163363865548,1.79081129623,,,,,"",,,0,0.00134852878007,0.00246832044674,0.00256389604811,1,-6.71618735477e-05,0.00112805082811,0.00056086798333,0.00122623871843,0.000128939020507,0.00014204090086,-1.31018803529e-05,0.00069772390861,17.0220983954,"test",371.858901667,0.00167025269679,1.00056086798,1.0016702527,44563.2,40798.25,1.62502068103,10355164,-0.0246223796364,372.575283315,371.967126685,0.843324382933,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:32:00.000+09:00",372.48,373,372.475,372.9823,86546,0.00134852878007,0.00150985446539,0.00121762430653,67.1071135679,372.386099027,372.285421893,0.100677134636,0.0624613427291,0.0382157919068,372.293885,372.075324,0.278824758516,0.000498503529922,0.00226825165429,2.49687380127,,,,,"",,,0,0.000288753648632,0.00114670320817,-6.1665124591e-06,1,0,0.00140947164948,0.0018491171296,0.00243761394937,0.000269924697863,0.000167464629633,0.000102460068231,0.000747554933615,17.2899623399,"test",371.893296667,0.00292826825085,1.00184911713,1.00292826825,52943.6,43412.8,1.99355950319,10441710,0.115991136255,372.71611311,371.87165689,1.31521692097,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:33:00.000+09:00",372.985,373.09,372.8,373.09,59871,0.000288753648632,0.00253933278695,0.00148979290536,68.7425020335,372.494391485,372.345020271,0.149371213661,0.0798433169155,0.0695278967455,372.321635,372.121224,0.279622990051,0.000500817560349,0.00289438850553,0.864797414548,,,,,"",,,0,-0.000294835026401,0.00182261652684,-0.000294835026401,1,7.23894940857e-06,0.00077751678833,0.00206371300448,0.00260338819051,0.000400362415666,0.000214005513188,0.000186356902478,0.0007494786514,16.9217672488,"test",371.924796667,0.00313290037066,1.002063713,1.00313290037,54788.8,44802.35,1.33633615201,10501581,0.143408772085,372.86045673,371.78281327,1.21300483696,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:34:00.000+09:00",373.0201,373.1,372.8,372.98,73870,-0.000294835026401,0.00198796475392,0.00179957562247,65.178134057,372.569100487,372.392055806,0.177044680548,0.0992835896419,0.0777610909057,372.355135,372.160522,0.281078490761,0.0004841298629,0.00327820995254,1.69745791198,,,,,"",,,0,0.00128693227519,0.00284197544104,-0.00104563247359,1,-0.000187354257686,0.000804095526549,0.0016781425614,0.00220194768536,0.00047467606989,0.000266190116472,0.000208485953418,0.000753602045046,17.1315869057,"test",371.95688,0.00275064141844,1.00167814256,1.00275064142,63083.8,44674.35,1.65352153976,10427711,0.146684842645,372.965464155,371.744805845,1.01190820164,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:35:00.000+09:00",372.98,373.46,372.98,373.46,80190,0.00128693227519,0.00329093180383,0.00319660461493,72.0005719847,372.70616195,372.471162784,0.234999166792,0.126426705072,0.10857246172,372.414635,372.211922,0.295287169993,0.000546993290831,0.0041634528404,1.77979873517,,,,,"",,,0,-0.000162266373909,0.00186097574037,-0.00581052857066,1,0,0.00128693227519,0.00280699226549,0.00335313816197,0.000629248558859,0.000338528102265,0.000290720456594,0.000790679510504,17.214965035,"test",371.996963333,0.00393292637004,1.00280699227,1.00393292637,73355,46811.3,1.71304791792,10507901,0.26564312463,373.189900385,371.639369615,1.1741981651,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:36:00.000+09:00",373.46,373.51,373.24,373.3994,90212,-0.000162266373909,0.00246832044674,0.00261636571122,70.1323770804,372.812813958,372.539921096,0.272892862091,0.155719936476,0.117172925615,372.463355,372.25891,0.293480943565,0.000547956281532,0.0047589596161,1.95522129869,,,,,"",,,0,2.83878335101e-05,0.0025190185094,-0.00854339883781,1,0,0.000722968992663,0.00251311971348,0.0030637010139,0.000730833691995,0.000417033172725,0.00031380051927,0.00078597058154,17.3325663888,"test",372.03487,0.00366774759581,1.00251311971,1.0036677476,78137.8,49395.1,1.82633500084,10417689,0.121422975153,373.349624032,371.577085968,1.02808174816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:37:00.000+09:00",373.3994,373.5,373.24,373.41,58140,2.83878335101e-05,0.00114670320817,0.00325094035465,70.2776508788,372.904688734,372.604371385,0.300317348583,0.184639418897,0.115677929686,372.523855,372.30051,0.291089447596,0.000522276168966,0.00519466370302,0.424283073162,,,,,"",,,0,0.000964087731983,0.0023566589004,-0.00889103130607,1,0,0.00069630535025,0.00237876041522,0.00298009261389,0.000804256309641,0.000494468329442,0.000309787980198,0.000779543792603,16.8932862319,"test",372.07062,0.00359980048949,1.00237876042,1.00359980049,72456.6,49301.3,1.17927924821,10475829,0.241484504465,373.491423074,371.556286926,0.957923852479,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:38:00.000+09:00",373.41,373.86,373.3701,373.77,121346,0.000964087731983,0.00182261652684,0.00411025145068,74.7665915807,373.037813544,372.690714246,0.347099298415,0.217131394801,0.129967903614,372.600355,372.34791,0.305290201339,0.000550381125183,0.00589771102045,2.63619600035,,,,,"",,,0,0.000722369371539,0.000374561896354,-0.00836878294138,1,0,0.00131196272194,0.00313914086314,0.00381925065727,0.000928644081695,0.000580922478531,0.000347721603164,0.000816786262511,17.6300419051,"test",372.115453333,0.00444632613842,1.00313914086,1.00444632614,84751.6,53825.9,2.25441655411,10597175,0.30524524439,373.69909961,371.50161039,1.03226427206,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:39:00.000+09:00",373.77,374.08,373.75,374.04,110478,0.000722369371539,0.00284197544104,0.00467365028203,77.5100319368,373.191996076,372.790661338,0.401334737191,0.253972063279,0.147362673912,372.687355,372.39791,0.307055186958,0.000561609147207,0.00673147081575,1.88531184399,,,,,"",,,0,0.000307453748262,-0.000454496845257,-0.00907656935087,0,0,0.000882895898547,0.00362943626032,0.004409503802,0.00107297277615,0.000678997067904,0.000393975708245,0.000820915375247,17.5369344529,"test",372.165953333,0.00503551345813,1.00362943626,1.00503551346,92073.2,57413.45,1.92425294073,10707653,0.348657849337,373.941722027,371.432987973,1.03917432901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:40:00.000+09:00",374.04,374.18,373.9987,374.155,107770,0.000307453748262,0.00186097574037,0.00537545562394,78.5783282404,373.340150526,372.891723462,0.448427064012,0.292863063425,0.155564000587,372.78738,372.44921,0.298072673603,0.000543123669755,0.00740956404185,1.58505646434,,,,,"",,,0,0.00049444748834,4.00903368927e-05,-0.00952813673478,1,0,0.000484707517913,0.003668632774,0.00457992648179,0.00119850613786,0.000782731925072,0.000415774212792,0.000796655593547,17.5124247805,"test",372.221536667,0.00519438867146,1.00366863277,1.00519438867,97589.2,61527.35,1.75157876944,10815423,0.43364048671,374.168475983,371.406284017,0.995121272085,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:41:00.000+09:00",374.155,374.44,374.1,374.34,135735,0.00049444748834,0.0025190185094,0.00604692413126,80.2071369334,373.493973522,372.999003205,0.494970316491,0.333284514039,0.161685802453,372.89988,372.506384,0.301067482632,0.000535423891447,0.00803012928474,2.13082245537,,,,,"",,,0,-0.000133568413741,-0.000213709461986,-0.0118341614575,0,0,0.000908714302896,0.00386194814544,0.00492237469949,0.00132224800046,0.000890325677295,0.000431922323162,0.000804262121686,17.7436242295,"test",372.280286667,0.00553269514154,1.00386194815,1.00553269514,106693.8,66873.35,2.02973232237,10951158,0.52200540275,374.397097123,371.402662877,0.980932250092,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:42:00.000+09:00",374.34,374.3994,374.24,374.29,75606,-0.000133568413741,0.0023566589004,0.00569632157347,78.4705114851,373.616439134,373.094632597,0.521806536336,0.370988918498,0.150817617838,373.00588,372.561284,0.29094837673,0.000543571023857,0.0084381499477,0.205125094985,,,,,"",,,0,-0.00101525555051,0,-0.0104464452697,0,0,0.000425816103008,0.00344262669532,0.00464008493164,0.00139412363765,0.000991180417585,0.000402943220065,0.00077733409049,17.1583218575,"test",372.34501,0.00522362311234,1.0034426267,1.00522362311,110187,69217.7,1.09229286729,10875552,0.428965423584,374.579619773,371.432140227,0.907983588424,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:43:00.000+09:00",374.29,374.29,373.8001,373.91,121363,-0.00101525555051,0.000374561896354,0.00483295871454,66.657966322,373.661602344,373.155030183,0.506572161157,0.39810556703,0.108466594127,373.0958,372.612584,0.305159206963,0.000606899705812,0.00838691737426,1.5186191805,,,,,"",,,0,-0.000106977614934,-0.000173838624268,-0.0100291514001,0,0,0.00130887814262,0.00218228133364,0.00348194359426,0.00135479703981,0.00106470960132,0.000290087438493,0.000816130103402,17.6305564823,"test",372.396926667,0.00406306611302,1.00218228133,1.00406306611,110190.4,74257.05,1.63436333655,10754189,0.331990699873,374.660361824,371.531238176,0.760200647778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:44:00.000+09:00",373.91,373.9687,373.76,373.87,220825,-0.000106977614934,-0.000454496845257,0.00516171389657,65.5395549747,373.693663522,373.20799091,0.485672611815,0.415618975987,0.0700536358283,373.191795,372.660466,0.298269263609,0.000592725295838,0.00807146671676,3.13161295397,,,,,"",,,0,0.000802417952764,-0.000828630272555,-0.00949527910771,0,0,0.000558155705919,0.00181730951507,0.00324567296602,0.00129904140962,0.0011116670928,0.000187374316817,0.000797788706258,18.2290339671,"test",372.444508333,0.00382739343653,1.00181730952,1.00382739344,132259.8,82522.6,2.67593362303,10533364,0.198577117056,374.697897576,371.685692424,0.725152327185,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:45:00.000+09:00",373.84,374.25,373.84,374.17,82071,0.000802417952764,4.00903368927e-05,0.00528150945099,69.6522120036,373.766946057,373.279250843,0.487695214333,0.430034223656,0.0576609906769,373.290085,372.713666,0.306250030494,0.000597556508068,0.00799368531946,-0.0501317445669,,,,,"",,,0,0.000240532378331,-0.00197771066627,-0.0103428922682,0,-8.02417952765e-05,0.00109663786878,0.0023571882441,0.00390738020323,0.00130340544227,0.00114930171755,0.000154103724716,0.000818478313317,17.2400502774,"test",372.499175,0.00448544617582,1.00235718824,1.00448544618,127120,84248.3,0.97415615508,10615435,0.214993062175,374.782066736,371.798103264,0.794881290656,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:46:00.000+09:00",374.17,374.6,374.1579,374.26,142814,0.000240532378331,-0.000213709461986,0.00495415061155,70.7789011064,373.84280051,373.351898928,0.490901581385,0.442207695202,0.0486938861828,373.382335,372.760066,0.315953599744,0.000593507983902,0.00799341911843,1.21583731148,,,,,"",,,0,8.01581788064e-05,-0.00220434991717,-0.0102602468872,0,0,0.001181548494,0.00235057986876,0.00402385914375,0.00131165922456,0.00118155211672,0.000130107107847,0.000844208838092,17.7942491251,"test",372.552675,0.00458277477138,1.00235057987,1.00458277477,128535.8,89482.65,1.59599654235,10758249,0.260912590318,374.874635748,371.890034252,0.794064383955,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:47:00.000+09:00",374.25,374.36,374.07,374.29,111185,8.01581788064e-05,0,0.00502121260942,71.1632160788,373.911600431,373.421387897,0.4902125347,0.451808663101,0.0384038715983,373.475835,372.802966,0.314099771191,0.000592370273604,0.00789136260687,0.428843283722,,,,,"",,,0,-0.00118891768415,-0.00349995992412,-0.0101525555051,0,-2.67193929354e-05,0.000774862395126,0.00217996701179,0.00398879337242,0.00130971314943,0.00120710856048,0.000102604588951,0.000839188252935,17.5439816817,"test",372.602008333,0.00453028064507,1.00217996701,1.00453028065,135651.6,92809.7,1.1979890033,10869434,0.287407458488,374.949451619,372.002218381,0.776247223755,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:48:00.000+09:00",374.29,374.4,373.8,373.845,107750,-0.00118891768415,-0.000173838624268,0.00456811189187,58.8079937826,373.901354211,373.452766571,0.448587640178,0.451164458517,-0.00257681833869,373.560835,372.837966,0.334521216106,0.000636474730843,0.00721419854838,0.288878809988,,,,,"",,,0,-0.000761813050863,-0.00231379314957,-0.00988377536145,0,0,0.00160303507975,0.00076069269949,0.00270099638941,0.00119992948997,0.0012068222352,-6.89274522513e-06,0.000894812599088,17.5114103058,"test",372.642758333,0.00322625796364,1.0007606927,1.00322625796,132929,95664.95,1.1263268313,10761684,0.248983039243,374.908306017,372.213363983,0.605443826419,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:49:00.000+09:00",373.845,373.88,373.47,373.5602,82658,-0.000761813050863,-0.000828630272555,0.00354663657855,52.5229440885,373.848868948,373.460724603,0.388144345152,0.438560435844,-0.0504160906919,373.626845,372.85947,0.339912557813,0.00067191873714,0.00644429262193,-0.393944219106,,,,,"",,,0,-0.000348538200804,-0.00259717175438,-0.00859352789724,0,0,0.00109671120384,-0.000178373157314,0.00187934076074,0.00103904095017,0.00117400203727,-0.000134961087107,0.000909927122356,17.2455460943,"test",372.676428333,0.00237141820485,0.999821626843,1.0023714182,105295.6,98178.1,0.841918920818,10679026,0.184015579849,374.83072536,372.42296464,0.472320754538,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:50:00.000+09:00",373.5602,373.562,373.35,373.43,97553,-0.000348538200804,-0.00197771066627,0.00321033755558,49.8974767543,373.784427571,373.458448706,0.325978865058,0.416044121687,-0.0900652566283,373.686595,372.88427,0.33077594654,0.000680587278721,0.00549820452211,-0.112638325999,,,,,"",,,0,1.33893902472e-05,-0.00573065902579,-0.00787296146533,0,0,0.000567512277807,-0.000686658294499,0.00146353719882,0.000872931647319,0.00111411542106,-0.000241183773742,0.000885777646521,17.4108816972,"test",372.707095,0.0019396062208,0.999313341706,1.00193960622,108392,101614.05,0.96003456215,10581473,0.14397959731,374.713897663,372.659292337,0.375112267698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:51:00.000+09:00",373.43,373.74,373,373.435,122829,1.33893902472e-05,-0.00220434991717,0.00256389604811,50.0008394848,373.730669483,373.456711765,0.273957718375,0.387626841024,-0.113669122649,373.734345,372.903372,0.360006236073,0.000671459155341,0.00468886084881,0.519679386114,,,,,"",,,0,-0.00121841819862,-0.00863791556764,-0.00826114317083,0,0,0.00198162975658,-0.000800956626023,0.00142564546185,0.000733615537844,0.00103800351072,-0.000304387972872,0.000964039889333,17.6412924049,"test",372.739656667,0.00186549330316,0.999199043374,1.0018654933,104395,104440.6,1.17606562965,10704302,0.167146684335,374.610539169,372.858150831,0.329178844958,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:52:00.000+09:00",373.435,373.45,372.83,372.98,107532,-0.00121841819862,-0.00349995992412,-6.1665124591e-06,41.5919324671,373.615181871,373.421399782,0.193782088143,0.348857890448,-0.155075802305,373.73423,372.912872,0.378577219211,0.000671274745479,0.00469097773255,0.058099556299,,,,,"",,,0,0,-0.0077484047402,-0.00705131642447,0,0,0.00166026216075,-0.00201809184029,0.000180009876409,0.000519550882467,0.000935325997233,-0.000415775114766,0.00101500675428,17.5070685805,"test",372.763573333,0.000580600364814,0.99798190816,1.00058060036,103664.4,105489.9,1.01935825136,10596770,0.073495187691,374.610819475,372.857640525,0.0697929183743,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:53:00.000+09:00",372.995,373.09,372.88,372.98,87355,0,-0.00231379314957,-0.000294835026401,41.5919324671,373.517461583,373.388703502,0.128758080546,0.304837928468,-0.176079847922,373.72873,372.920472,0.366535989267,0.000668004496198,0.00478367468431,-0.576319407425,,,,,"",,,0,-0.00104563247359,-0.00626843262373,-0.00731942731514,0,4.02166335995e-05,0.000563032870395,-0.00200340498307,0.000159626527556,0.000345214436554,0.000817303685097,-0.000472089248543,0.00098272290543,17.2992603845,"test",372.790823333,0.000507460631609,0.997996595017,1.00050746063,99585.4,106864.1,0.817440094475,10596770,0.0445374077918,374.622628332,372.834831668,0.0811995766258,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:54:00.000+09:00",372.98,372.98,372.48,372.59,146092,-0.00104563247359,-0.00259717175438,-0.00104563247359,35.6345426275,373.374775185,373.32954028,0.0452349055852,0.252917323891,-0.207682418306,373.70923,372.924472,0.376069132891,0.000702887995494,0.00520182569723,1.0478366209,,,,,"",,,0,-0.00348908988432,-0.00522021525001,-0.00573928446818,0,0,0.00134055445332,-0.00299492201464,-0.000896889384079,0.000121406654997,0.000678808674122,-0.000557402019125,0.00100933769798,17.812470477,"test",372.809391667,-0.00058848213476,0.997005077985,0.999411517865,112272.2,110475.2,1.32239633873,10450678,0.0103946406071,374.681215138,372.737244862,-0.0757443999391,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:55:00.000+09:00",372.56,372.6,371.19,371.29,234011,-0.00348908988432,-0.00573065902579,-0.00581052857066,23.5339769439,373.054040541,373.178463222,-0.124422680559,0.177449323001,-0.30187200356,373.60073,372.901072,0.449921337684,0.000968524136471,0.00767556510892,2.72036715664,,,,,"",,,0,-0.00291066282421,-0.00188531875354,-0.00196611812869,0,-8.05174588689e-05,0.00378432056684,-0.00618502538793,-0.00432037374245,-0.000335109161461,0.000477926480652,-0.000813035642113,0.00121177876507,18.2801068417,"test",372.805725,-0.00406572350787,0.993814974612,0.995934276492,139563.8,118166.25,1.98035395047,10216667,-0.123230617879,375.034528364,372.166931636,-0.305807168614,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:56:00.000+09:00",371.32,371.51,370.12,370.2093,360696,-0.00291066282421,-0.00863791556764,-0.00854339883781,18.0474568015,372.61638815,372.958525206,-0.34213705511,0.0735320473789,-0.415669102489,373.441225,372.858058,0.517069813564,0.00112316332854,0.0110359871649,3.40156130503,,,,,"",,,0,-0.000322250143365,-0.000808461591862,0.00100132546643,0,8.07993751515e-05,0.00374370438202,-0.00865444086951,-0.00710393122307,-0.000924171961941,0.000198622907039,-0.00112279486898,0.00139669590571,18.7098593062,"test",372.77688,-0.00688771256415,0.99134555913,0.993112287436,187137.2,131690.45,2.73896854328,9855971,-0.213272108949,375.501871283,371.380578717,-0.284201788225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:57:00.000+09:00",370.2093,370.3,369.86,370.09,286932,-0.000322250143365,-0.0077484047402,-0.00889103130607,17.5607529718,372.22771305,372.746041857,-0.518328806623,-0.0448401234214,-0.473488683201,373.275225,372.812058,0.511564826881,0.00111862562273,0.013535638594,1.96857433715,,,,,"",,,0,0.00149152908752,0.000783593180037,0.00175876138237,1,0,0.0011885168741,-0.00853318084531,-0.00730142156507,-0.00140054799271,-0.000121160051397,-0.00127938794132,0.00138227141204,18.4807467616,"test",372.74263,-0.00711651897718,0.991466819155,0.992883481023,223017.2,143130.05,2.00469433218,9569039,-0.31677135584,375.801484271,370.748965729,-0.130423218386,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:58:00.000+09:00",370.09,370.73,369.88,370.642,373497,0.00149152908752,-0.00626843262373,-0.00836878294138,27.3265530555,371.983757197,372.590186905,-0.60642970816,-0.157158040369,-0.449271667791,373.118825,372.773298,0.535738767818,0.0011571091275,0.0147984443675,2.46455093067,,,,,"",,,0,8.09406381364e-06,-0.00130044625272,0.000745463277232,0,0,0.00229673863114,-0.00663816680919,-0.00571741058556,-0.0016361602521,-0.000424015735856,-0.00121214451625,0.00144543459138,18.7459018958,"test",372.718413333,-0.00557099745828,0.993361833191,0.994429002542,280245.6,155737.6,2.3982455104,9942536,-0.210173715275,375.879614087,370.358035913,0.0514280660618,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T04:59:00.000+09:00",370.642,370.71,370.32,370.645,270545,8.09406381364e-06,-0.00522021525001,-0.00907656935087,27.376904905,371.777794551,372.446098986,-0.668304434913,-0.259387319278,-0.408917115635,372.949075,372.734798,0.525328855831,0.00113206837346,0.0156906641638,1.17236525733,,,,,"",,,0,-0.000148389968838,-0.000876849815862,7.82419835699e-06,0,0,0.00105222829577,-0.00617798824142,-0.00560666192481,-0.00180308498675,-0.000699826840448,-0.0011032581463,0.00141733695539,18.4234384632,"test",372.687746667,-0.00548112108578,0.993822011759,0.994518878914,305136.2,163740.95,1.65227452265,10213081,-0.151022697743,375.874984343,370.023165657,0.106263433024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:00:00.000+09:00",370.63,370.82,370.37,370.59,619549,-0.000148389968838,-0.00188531875354,-0.00952813673478,27.0074601292,371.595056928,372.308610172,-0.713553244364,-0.350220504295,-0.363332740069,372.770825,372.695898,0.519948223272,0.00112102004823,0.0163230348419,3.2177599359,,,,,"",,,0,-0.00183491189724,-0.000782535956178,2.6983998489e-05,0,-4.04699915013e-05,0.00121409974504,-0.00585031030795,-0.00565044587639,-0.00192545196677,-0.000945034955868,-0.000980417010898,0.00140302820711,19.2518434075,"test",372.66108,-0.00555754306299,0.994149689692,0.994442456937,382243.8,189329.9,3.27232518477,9593532,-0.322688333961,375.813200582,369.728449418,0.141591752721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:01:00.000+09:00",370.59,370.7,369.25,369.91,4558268,-0.00183491189724,-0.000808461591862,-0.0118341614575,22.8939158938,371.3358174,372.130935344,-0.79511794414,-0.439199992264,-0.355917951876,372.549325,372.640746,0.586380493038,0.0011348617676,0.0171488791638,4.31685276282,,,,,"",,,0,0.00127057933011,0.00137871374118,0.00270336027682,1,0,0.00391267978089,-0.00708449813994,-0.00732809288655,-0.00214949026558,-0.00118731581267,-0.00096217445291,0.00158519773198,21.2457130182,"test",372.618248333,-0.00726815808256,0.99291550186,0.992731841917,1221758.2,410456.55,11.1053606039,5035264,-0.72064801987,375.743726678,369.354923322,0.0868827302187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:02:00.000+09:00",369.95,370.5,369.9,370.38,12178,0.00127057933011,0.000783593180037,-0.0104464452697,30.7454475155,371.18876857,372.00123643,-0.812467860556,-0.513853565922,-0.298614294634,372.353825,372.597772,0.587353314964,0.00120261107686,0.0173104883324,-0.410694889274,,,,,"",,,0,-0.000593984556401,0.000296992278201,0.00151196068902,1,0.000108134411073,0.00162201616609,-0.00530093923434,-0.00595218803402,-0.00219360618974,-0.00138736855641,-0.000806237633332,0.00158581271927,15.3219160515,"test",372.582831667,-0.00591232735232,0.994699060766,0.994087672648,1166807.4,407285.15,0.0299004272559,5047442,-0.715482752072,375.576638272,369.131011728,0.193772981295,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:03:00.000+09:00",370.38,370.5,369.92,370.16,15243,-0.000593984556401,-0.00130044625272,-0.0100291514001,29.244322681,371.030496482,371.864848546,-0.834352064465,-0.577953265631,-0.256398798834,372.166325,372.550272,0.586828078181,0.0011975043952,0.0175984377493,-0.401220768169,,,,,"",,,0,0.000432245515453,-2.70153447159e-05,0.00186405878539,0,0,0.00156595928506,-0.00539093643145,-0.00641597169469,-0.00225403086359,-0.00156136067006,-0.000692670193522,0.0015853362821,15.5458111821,"test",372.542165,-0.00639435001941,0.994609063569,0.993605649981,1095156.6,401979.15,0.0379198771877,5032199,-0.711727212717,375.441097951,368.891552049,0.193669602481,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:04:00.000+09:00",370.16,370.46,370.16,370.32,3451,0.000432245515453,-0.000876849815862,-0.00949527910771,31.8503652696,370.921189331,371.750415321,-0.82922598987,-0.628207810479,-0.201018179391,371.988825,372.510472,0.566340358311,0.00121210155354,0.0175865114995,-0.400847235081,,,,,"",,,0,-5.40073449988e-05,8.10110174985e-05,0.00153596889177,1,0,0.000810460341474,-0.00448622347728,-0.00588029643365,-0.00223921470585,-0.00169639179758,-0.000542822908273,0.0015293269559,14.0607876023,"test",372.507665,-0.00587280532872,0.995513776523,0.994127194671,1041737.8,391110.45,0.00882359446034,5035650,-0.702833943711,375.259817874,368.717832126,0.244905436339,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:05:00.000+09:00",370.32,370.59,369.91,370.3,12279,-5.40073449988e-05,-0.000782535956178,-0.0103428922682,31.6932272134,370.825621741,371.642977149,-0.817355407326,-0.666037329848,-0.151318077478,371.795325,372.471072,0.574458904146,0.0011809009683,0.0171536091448,-0.387616035193,,,,,"",,,0,0.000324061571699,0.000513097488523,0.000792600594113,1,0,0.00183624972996,-0.00402190371813,-0.00582883386982,-0.00220727898279,-0.00179864253267,-0.000408636450115,0.00155133379461,15.329959473,"test",372.471665,-0.00583041665733,0.995978096282,0.994169583343,920283.8,387620.85,0.0316778625298,5023371,-0.721331682751,374.984140843,368.606509157,0.26553600562,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:06:00.000+09:00",370.3,370.59,370.21,370.42,107718,0.000324061571699,0.00137871374118,-0.0102602468872,33.8034968087,370.763218397,371.552386249,-0.789167852257,-0.69066343433,-0.0985044179274,371.603325,372.430972,0.560568982421,0.00118372414861,0.0163108820376,-0.287103409693,,,,,"",,,0,0.000188974677393,-0.000188974677393,0.000700016197829,0,0,0.00102619497705,-0.00318437678134,-0.00539958314745,-0.00213046771842,-0.00186454142414,-0.000265926294281,0.00151333346585,17.5019095022,"test",372.439331667,-0.00542190766381,0.996815623219,0.994578092336,30173.8,385866.05,0.279159050142,5131089,-0.729159769303,374.633913999,368.572736001,0.304769798838,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:07:00.000+09:00",370.48,370.5,370.3,370.49,4946,0.000188974677393,0.000296992278201,-0.0101525555051,35.063764378,370.721184797,371.473690971,-0.752506174044,-0.703031982273,-0.0494741917713,371.413325,372.396772,0.534814055105,0.00118669277394,0.0150816989666,-0.386989851753,,,,,"",,,0,-0.000917703581743,-0.000377877945424,0.000539825636319,0,0.000161978294908,0.000539927649695,-0.00248597704458,-0.00512026994692,-0.00203111062119,-0.00189757343592,-0.000133537185272,0.00144353168805,14.4211614476,"test",372.407665,-0.00514937038151,0.997514022955,0.994850629618,28727.4,380554.1,0.0129968380317,5136035,-0.753296180491,374.21409698,368.61255302,0.335165981626,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:08:00.000+09:00",370.35,370.59,370,370.15,9497,-0.000917703581743,-2.70153447159e-05,-0.00988377536145,31.8881843325,370.633310213,371.375639788,-0.74232957517,-0.710891500852,-0.0314380743178,371.228575,372.354972,0.538755908312,0.00118038293554,0.014094696948,-0.376612509066,,,,,"",,,0,0.000540321491287,0.000270160745644,0.000972578684317,1,-0.000377877945424,0.00159248562714,-0.00290542019832,-0.00592169345331,-0.00200548311541,-0.00192054977942,-8.49333359929e-05,0.00145550697909,15.0726398516,"test",372.367165,-0.0059542441128,0.997094579802,0.994045755887,27578.2,375641.45,0.02528208748,5126538,-0.750069780638,373.844752132,368.612397868,0.293864301655,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:09:00.000+09:00",370.31,370.35,370.1632,370.35,3187,0.000540321491287,8.10110174985e-05,-0.00859352789724,35.5838691228,370.589724026,371.299666471,-0.709942444141,-0.71070168951,0.000759245368713,371.068065,372.315972,0.514559057718,0.00119966981686,0.0129898803284,-0.378489871201,,,,,"",,,0,0.000378020791143,0.00027433508843,0.000459025246389,1,0.00043225719303,0.000504660272862,-0.00193513014924,-0.00528038587611,-0.00191695003143,-0.00191900010668,2.05007524966e-06,0.00138938587206,13.9812846661,"test",372.330165,-0.00531830398431,0.998064869851,0.994681696016,27525.4,371667.9,0.00857485943769,5129725,-0.746540258118,373.478129879,368.658000121,0.351027869364,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:10:00.000+09:00",370.21,370.49,370.21,370.49,2110,0.000378020791143,0.000513097488523,-0.00787296146533,38.1151454805,370.574381868,371.239691176,-0.665309307932,-0.701623213195,0.0363139052624,370.921065,372.282682,0.49780483931,0.0012125400276,0.0116559917172,-0.374093139644,,,,,"",,,0,-0.000377877945424,0.000188938972712,0.00013495640908,1,-0.000378020791144,0.000756041582287,-0.00116214753131,-0.00481537843869,-0.00179575510252,-0.0018937709876,9.80158850775e-05,0.00134363907072,13.5692709595,"test",372.296081667,-0.00485119708642,0.998837852469,0.995148802914,25491.6,366895.75,0.00575095241632,5131835,-0.742668455549,373.082791431,368.759338569,0.400296125846,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:11:00.000+09:00",370.37,370.59,370.3,370.35,1386,-0.000377877945424,-0.000188974677393,-0.00826114317083,36.5676593231,370.539861581,371.173788126,-0.633926545285,-0.688083879613,0.0541573343279,370.766815,372.247882,0.482961636502,0.00120895407509,0.00991589938264,-0.367900279491,,,,,"",,,0,0,0.000621034156878,0.000405022276225,1,-0.000323895381792,0.000782747172663,-0.0011241971588,-0.00509843599325,-0.00171169581554,-0.00185792866103,0.000146232845492,0.0013040681423,13.1486276324,"test",372.257455,-0.0051240209548,0.998875802841,0.994875979045,4225.2,360823.6,0.00384121216018,5130449,-0.772379217989,372.605058216,368.928571784,0.386626808581,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:12:00.000+09:00",370.3878,370.39,370.35,370.35,1424,0,-0.000377877945424,-0.00705131642447,36.5676593231,370.510652107,371.112766784,-0.602114676598,-0.67089003901,0.068775362412,370.635315,372.211482,0.451321519609,0.00119752599035,0.00829862190882,-0.361820843357,,,,,"",,,0,-0.000270014850817,0.00105548805184,0.00018523018766,1,0.000102065613609,0.000108005940327,-0.000769799823311,-0.00500114072247,-0.00162579904576,-0.00181150273798,0.000185703692216,0.00121863512788,13.1756754926,"test",372.221143333,-0.00502696680951,0.999230200177,0.99497303319,3520.8,355518.2,0.00400542081952,5130449,-0.768782160801,372.173196173,369.097433827,0.407237631529,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:13:00.000+09:00",370.35,370.59,370.2,370.25,68303,-0.000270014850817,0.000270160745644,-0.00731942731514,35.3777848206,370.470551783,371.048858133,-0.578306350115,-0.652373301231,0.0740669511157,370.498815,372.17425,0.446941411065,0.00119498919689,0.00596421925464,-0.292428480612,,,,,"",,,0,0.000544496961512,0.0018049966239,0.000165023632681,1,0,0.00105305791819,-0.000671567600021,-0.00517029321615,-0.00156193477411,-0.001761980557,0.000200045782892,0.00120713412847,17.0458874612,"test",372.18306,-0.00519384197658,0.9993284324,0.994806158023,15282,354565.6,0.192638541359,5062146,-0.780479550188,371.603683083,369.393946917,0.387400584829,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:14:00.000+09:00",370.28,370.49,370.2,370.4516,2419,0.000544496961512,0.00027433508843,-0.00573928446818,39.6417701491,370.467636124,371.00461679,-0.536980665833,-0.629294774151,0.0923141083185,370.391895,372.14428,0.435731310275,0.00120004924317,0.00296167174061,-0.351664453193,,,,,"",,,0,0.000292615823498,0.000529893783695,-0.00108381229829,1,8.10263335584e-05,0.000783254557731,0.000161194131961,-0.00454845093951,-0.00144952988685,-0.00169872332621,0.000249193439355,0.00117621656992,13.7058334285,"test",372.152086667,-0.00456933261317,1.00016119413,0.995430667387,15128.4,347381.95,0.00696351667092,5064565,-0.775243647518,370.940384604,369.843405396,0.554426738031,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:15:00.000+09:00",370.48,370.59,370.47,370.56,2735,0.000292615823498,0.000188938972712,-0.00196611812869,41.8630808654,370.481845951,370.971682213,-0.489836261727,-0.601403071666,0.111566809939,370.355395,372.111396,0.414493359541,0.000953154999576,0.00201945918682,-0.338646621992,,,,,"",,,0,5.39723661486e-05,0.000107944732297,-0.00124136442142,1,7.66631862301e-05,0.000323928955901,0.000552455837723,-0.00416917088989,-0.00132188110354,-0.00162295733934,0.000301076235803,0.00111855936836,13.8289030765,"test",372.123586667,-0.00420179403481,1.00055245584,0.995798205965,15253.4,335818.15,0.00814428880631,5067300,-0.766689799226,370.729353802,369.981436198,0.773566230667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:16:00.000+09:00",370.59,370.59,370.5,370.58,2080,5.39723661486e-05,0.000621034156878,0.00100132546643,42.285113524,370.496946574,370.942668716,-0.445722141568,-0.570266885647,0.124544744079,370.37393,372.074696,0.391315262431,0.000701509891918,0.00205121087177,-0.320220061483,,,,,"",,,0,0.000434184251714,0.000890495979276,-0.000647633439473,1,8.09585492227e-05,0.000242875647668,0.000556383652596,-0.00401719336485,-0.00120276901497,-0.00153884960237,0.0003360805874,0.00105595353886,13.5551938159,"test",372.092836667,-0.00406575058047,1.00055638365,0.99593424942,15392.2,317887.35,0.00654319840031,5069380,-0.75287535034,370.753787516,369.994072484,0.771246442895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:17:00.000+09:00",370.59,370.77,370.5393,370.7409,3737,0.000434184251714,0.00105548805184,0.00175876138237,45.7002096396,370.53447787,370.927722885,-0.393245014474,-0.534862511412,0.141617496938,370.406475,372.041114,0.379842743686,0.000700796108782,0.00209722932241,-0.303452171958,,,,,"",,,0,0.000478501292951,0.00053703273634,-0.00184279641119,1,2.69847266448e-05,0.000622537643694,0.000902859487,-0.00349481267277,-0.00106070038259,-0.00144268547498,0.000381985092388,0.00102455041698,14.1415425871,"test",372.068518333,-0.00356820926232,1.00090285949,0.996431790738,15854.8,303727.6,0.0123037879995,5073117,-0.740124045362,370.79488866,370.01806134,0.930501079378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:18:00.000+09:00",370.8,370.95,370.75,370.9183,6231,0.000478501292951,0.0018049966239,0.000745463277232,49.2647776723,370.593527429,370.927024893,-0.333497464591,-0.494589502048,0.161092037457,370.42029,372.01658,0.367646833423,0.000630627198452,0.002362144999,-0.281800464676,,,,,"",,,0,-0.000729001507879,-0.000184137585015,-0.00266446815916,0,0.000159410520933,0.000539460307724,0.00134444579156,-0.00295223401065,-0.000899112997636,-0.00133341898215,0.000434305984517,0.000991180088506,14.6532743679,"test",372.04649,-0.00303238984999,1.00134444579,0.99696761015,3440.4,285364.3,0.0218352470859,5079348,-0.852101681955,370.857783218,369.982796782,1.06916310901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:19:00.000+09:00",370.94,370.94,370.578,370.6479,1857,-0.000729001507879,0.000529893783695,7.82419835699e-06,44.4725390457,370.60189244,370.906348975,-0.304456535599,-0.456562908758,0.152106373159,370.420435,371.984738,0.367243488178,0.000652428043429,0.0023637618548,-0.272123252034,,,,,"",,,0,-0.000129233161715,0.000649942978228,-0.00210037612516,1,5.85034494118e-05,0.000975956160696,0.000614072493057,-0.00359379797996,-0.000821417133617,-0.00123179683133,0.00041037969771,0.000990814970699,13.4419715696,"test",372.018955,-0.00368544393121,1.00061407249,0.996314556069,3328,271929.9,0.00682896584745,5077491,-0.944285641263,370.858227847,369.982642153,0.759786108237,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:20:00.000+09:00",370.8,370.8,370.6,370.6,1607,-0.000129233161715,0.000107944732297,2.6983998489e-05,43.6622837736,370.601601295,370.883656459,-0.282055163476,-0.421661359702,0.139606196225,370.420935,371.952038,0.355297524737,0.000652222629517,0.00236805438567,-0.241653896025,,,,,"",,,0,0.000836481381543,-1.75391257421e-05,-0.00157555315704,0,0.000410362503066,0.00053959566478,0.000483409502759,-0.00363497941097,-0.000761077073601,-0.00113778024744,0.000376703173841,0.000958708917261,13.2972493587,"test",371.993046667,-0.00374481910119,1.0004834095,0.996255180899,3102.4,241032.8,0.00666714239722,5075884,-0.937143824409,370.85952346,369.98234654,0.704137838086,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:21:00.000+09:00",370.61,371.3,370.5,370.91,13678,0.000836481381543,0.000890495979276,0.00270336027682,50.0100834915,370.64904725,370.885607832,-0.236560582315,-0.384641204224,0.148080621909,370.470935,371.920638,0.387061987256,0.000523236288477,0.0022775534454,-0.00484112937566,,,,,"",,,0,8.08821547005e-05,-0.000621983769648,-0.00226928365372,0,2.69832703723e-05,0.00215866162979,0.00118515370173,-0.00271734853283,-0.000637784320495,-0.00103702031281,0.000399235992315,0.00104354691773,15.4395036243,"test",371.97338,-0.002858752957,1.0011851537,0.997141247043,5422,13803.3,0.990922460571,5089562,0.196684850724,370.892818677,370.049051323,1.0203626304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:22:00.000+09:00",370.9037,371.0899,370.7727,370.94,1927,8.08821547005e-05,0.00053703273634,0.00151196068902,50.5902872675,370.693809211,370.889636881,-0.19582767021,-0.346878497422,0.151050827211,370.498935,371.879792,0.382071845309,0.000453787219838,0.00251578393303,-0.436887785865,,,,,"",,,0,-0.00024262683992,-0.000673963444223,-0.00237235132366,0,-1.69852524872e-05,0.000855193982368,0.00119046226138,-0.00252713919986,-0.000527922764357,-0.000935133707396,0.00040721094304,0.00103000982722,13.4797613919,"test",371.95288,-0.00272314063007,1.00119046226,0.99727685937,5060,13290.75,0.144988055603,5091489,0.165705471851,370.964982634,370.032887366,0.973197338513,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:23:00.000+09:00",370.86,370.9392,370.68,370.85,1279,-0.00024262683992,-0.000184137585015,0.00186405878539,48.7618330083,370.717838563,370.886700816,-0.168862252804,-0.311275248498,0.142412995694,370.533435,371.834992,0.373352427787,0.000433888014668,0.00249760901489,-0.432871894051,,,,,"",,,0,0.000104624511258,-0.000916812727518,-0.00199541593636,0,-0.000215668302151,0.00069876529897,0.000854349351767,-0.00264900297495,-0.000455338419318,-0.00083935620466,0.000384017785341,0.0010067478166,13.0696335781,"test",371.931853333,-0.00290874073742,1.00085434935,0.997091259263,4069.6,12592.55,0.101567990598,5090210,0.230338573204,370.996158824,370.070711176,0.842066891444,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:24:00.000+09:00",370.8955,370.9,370.7,370.8888,1168,0.000104624511258,0.000649942978228,0.00153596889177,49.6074183823,370.744140323,370.886856311,-0.142715988423,-0.277563396483,0.13484740806,370.561875,371.793168,0.360970111516,0.000426907347563,0.00257161000897,-0.432013757679,,,,,"",,,0,-0.000796195517363,-0.000994368123276,-0.00206827491151,0,0.000122691115006,0.000539301604422,0.000882241326094,-0.00243244921596,-0.000384794548724,-0.000748373627036,0.000363579078312,0.000973256974911,12.978952759,"test",371.914165,-0.00275699367353,1.00088224133,0.997243006326,3931.8,12478.4,0.0936017438133,5091378,0.2232978587,371.038345313,370.085404687,0.843069642371,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:25:00.000+09:00",370.64,370.89,370.5817,370.5935,484,-0.000796195517363,-1.75391257421e-05,0.000792600594113,43.6968360105,370.720964889,370.865126214,-0.144161325578,-0.250882982302,0.106721656724,370.57655,371.735838,0.357207960694,0.000467039398441,0.00248875159292,-0.433455250012,,,,,"",,,0,0.000231520520462,-0.000144363028493,-0.000684037901366,0,-0.000670821011581,0.000831246454463,4.57395374855e-05,-0.00307298324032,-0.000389001225271,-0.000676976207899,0.000287974982627,0.000963880803883,12.0971962564,"test",371.88732,-0.00347906457257,1.00004573954,0.996520935427,3707.2,11888.65,0.0407110984006,5090894,0.283980939804,371.03768649,370.11541351,0.518378506564,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:26:00.000+09:00",370.5929,370.6908,370.57,370.6793,5834,0.000231520520462,-0.000621983769648,0.000700016197829,45.7204533123,370.714554906,370.851361309,-0.136806403684,-0.228067666578,0.0912612628945,370.589515,371.681436,0.340321677787,0.000464651799093,0.00246832047057,-0.0664375191915,,,,,"",,,0,2.88659226453e-05,-0.000483706535542,-0.00129276169454,0,-1.6190246187e-06,0.000325963623215,0.000242276147505,-0.00269622290202,-0.000369069445431,-0.000615269497321,0.00024620005189,0.000918102731356,14.5867958811,"test",371.858391667,-0.00317080827834,1.00024227615,0.996829191722,2138.4,6794.45,0.858641979851,5096728,-0.252860790792,371.046881843,370.132148157,0.598154251198,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:27:00.000+09:00",370.6707,370.69,370.6201,370.69,1195,2.88659226453e-05,-0.000673963444223,0.000539825636319,45.9812017257,370.710777228,370.83940862,-0.128631391902,-0.208180411643,0.0795490197413,370.599515,371.627036,0.321005843659,0.000463309004833,0.00246612197211,-0.373145460436,,,,,"",,,0,-0.000485580943646,-0.000732148156141,-0.00132078016672,0,-2.32006481075e-05,0.000188572709617,0.000244158441492,-0.00252144195451,-0.000347005292567,-0.000561602448523,0.000214597155956,0.00086596844711,13.0012698556,"test",371.829558333,-0.00306473304178,1.00024415844,0.996935266958,1992,6606.9,0.180871513115,5097923,-0.28842573673,371.056486803,370.142543197,0.599005014453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:28:00.000+09:00",370.7353,370.7353,370.5,370.51,3475,-0.000485580943646,-0.000916812727518,0.000972578684317,42.2999249559,370.679888424,370.815007981,-0.135119557692,-0.193568240853,0.058448683161,370.617515,371.561836,0.314883997684,0.00042743205851,0.00221658080006,-0.195189305674,,,,,"",,,0,2.6989824836e-05,-0.000536827615989,-0.000917654044425,0,0.000122204537484,0.000634762200221,-0.00029009692108,-0.00283085047518,-0.000364685319402,-0.000522437291444,0.000157751972041,0.000849866394115,14.0682309696,"test",371.802308333,-0.00347579427123,0.999709903079,0.996524205729,2431.2,6305.8,0.551079958134,5094448,-0.254448285705,371.028266834,370.206763166,0.369124138821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:29:00.000+09:00",370.51,370.6,370.51,370.52,465,2.6989824836e-05,-0.000994368123276,0.000459025246389,42.5749874836,370.655290205,370.793155538,-0.13786533365,-0.182427659412,0.0445623257618,370.626015,371.491436,0.298820854992,0.000412284200598,0.00213147442141,-0.392232324675,,,,,"",,,0,5.39781928102e-05,-0.00126821764007,-0.000728705602936,0,0,0.000242908423524,-0.000286043061494,-0.00261496203105,-0.000372086078081,-0.000492355768683,0.000120269690602,0.000806490486322,12.0569506341,"test",371.773641667,-0.00337205634333,0.999713956939,0.996627943657,2290.6,6169.7,0.0753683323338,5094913,-0.282120686581,371.021004935,370.231025065,0.365800378076,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:30:00.000+09:00",370.5,370.59,370.5,370.54,439,5.39781928102e-05,-0.000144363028493,0.00013495640908,43.1586131678,370.63755325,370.774403276,-0.136850026112,-0.173312132752,0.0364621066401,370.628515,371.419136,0.283905079635,0.000404305280764,0.00211606714067,-0.38753323723,,,,,"",,,0,-0.000107950558644,-0.00118745614509,-0.000296864036271,0,-5.39781928101e-05,0.000242901867645,-0.000238824041911,-0.00236696474357,-0.000369325919232,-0.00046772853876,9.84026195284e-05,0.000766192798714,11.9994669617,"test",371.745391667,-0.00324251946006,0.999761175958,0.99675748054,2281.6,6086.15,0.0721309859271,5095352,-0.299721498813,371.020652411,370.236377589,0.387137776812,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:31:00.000+09:00",370.5241,370.55,370.45,370.5,6799,-0.000107950558644,-0.000483706535542,0.000405022276225,42.2341039178,370.616391212,370.754077108,-0.137685895977,-0.166186885397,0.0285009894203,370.636015,371.342336,0.270769002519,0.000395650540806,0.0020286566272,0.0304284661025,,,,,"",,,0,-0.000219703103914,-0.000431848852902,-0.000134952766532,0,-4.29103470612e-05,0.00026987639661,-0.000366977289026,-0.00226835434137,-0.00037162185149,-0.000448547598913,7.69257474232e-05,0.000730820519618,14.7393846632,"test",371.712391667,-0.00326163908938,0.999633022711,0.996738360911,2474.6,6356.8,1.06956330229,5088553,-0.329536873899,371.011961604,370.260068396,0.319103300132,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:32:00.000+09:00",370.5,370.54,370.4,370.4186,6198,-0.000219703103914,-0.000732148156141,0.00018523018766,40.3403125377,370.585961794,370.729226951,-0.143265157028,-0.161602539723,0.0183373826955,370.639445,371.264908,0.261428359482,0.000399097365125,0.00197810104566,-0.027435358042,,,,,"",,,0,-0.000290212208566,-0.000974303126247,0.000228120294175,0,0,0.000377867746289,-0.000595848615087,-0.00227952597125,-0.000386765559364,-0.000436270046168,4.95044868036e-05,0.000705764665925,14.6466160914,"test",371.669663333,-0.00336606254628,0.999404151385,0.996633937454,3475.2,6595.5,0.939731635206,5082355,-0.364597073762,371.006026137,370.272863863,0.198777463166,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:33:00.000+09:00",370.41,370.45,370.2,370.3111,4166,-0.000290212208566,-0.000536827615989,0.000165023632681,37.9219141497,370.543675365,370.698254585,-0.154579220164,-0.160197875812,0.00561865564722,370.6425,371.19293,0.26061204809,0.000399827847135,0.00191215424068,0.25167550784,,,,,"",,,0,-0.000704812791191,-0.00102913469242,0.000908425375313,0,-2.32169766853e-05,0.000674912112945,-0.000894123043094,-0.00237566485978,-0.000417430695878,-0.000432603494228,1.51727983504e-05,0.000703765153381,14.2490557332,"test",371.623348333,-0.00353112456259,0.999105876957,0.996468875437,3613.4,3388.65,1.2293981379,5078189,0.236716686586,370.996862814,370.288137186,0.0324001463529,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:34:00.000+09:00",370.4,370.4,370.05,370.0501,7386,-0.000704812791191,-0.00126821764007,-0.00108381229829,32.7831775388,370.467740693,370.650243134,-0.18250244091,-0.164658788831,-0.0178436520791,370.622425,371.116532,0.266996901798,0.000408675066749,0.00233268685176,1.17211687985,,,,,"",,,0,0.000134846605906,-0.000488312258259,0.00162113184134,0,0.000240068418149,0.000945151252555,-0.00154422658046,-0.0028735771868,-0.000493183060646,-0.000444963503135,-4.82195575115e-05,0.000721515550997,14.8209803632,"test",371.574516667,-0.00410258669066,0.99845577342,0.995897413309,4997.6,3637,2.03079461094,5070803,0.0857574924388,371.054698029,370.190151971,-0.161994806244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:35:00.000+09:00",370.0577,370.17,370.05,370.1,721,0.000134846605906,-0.00118745614509,-0.00124136442142,34.6076518864,370.411165202,370.609484383,-0.198319181485,-0.171390867362,-0.0269283141226,370.599425,371.035132,0.256497123098,0.000403394320421,0.00263581618902,-0.864523003064,,,,,"",,,0,0.000648473385571,-0.000226695487706,0.00162118346393,0,2.0537759617e-05,0.000324280415003,-0.00134761407145,-0.00252033276461,-0.000535852962671,-0.000463093400059,-7.27595626117e-05,0.00069304815752,12.4944161242,"test",371.518516667,-0.00381815872704,0.998652385929,0.996181841273,5054,3536.3,0.203885416961,5071524,0.0597234397534,371.087840982,370.111009018,-0.0112701246248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:36:00.000+09:00",370.16,370.34,370.1,370.34,1193,0.000648473385571,-0.000431848852902,-0.000647633439473,42.6679748799,370.400216709,370.589522577,-0.1893058679,-0.17497386747,-0.0143320004308,370.587425,370.956732,0.255318757162,0.000431753328996,0.00270574280657,-0.700483027671,,,,,"",,,0,-0.000762272506345,-0.000733650159313,0.00086407085381,0,0.000162118346393,0.000648473385571,-0.000667656221741,-0.0016625442991,-0.000511167759087,-0.000472468184559,-3.86995745281e-05,0.000689417176547,12.9986501881,"test",371.467526667,-0.00303533037406,0.999332343778,0.996964669626,3932.8,3491.95,0.341642921577,5072717,0.0477813256204,371.08878213,370.08606787,0.253244757735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:37:00.000+09:00",370.12,370.3,370.0577,370.0577,5652,-0.000762272506345,-0.000974303126247,-0.00184279641119,36.9055931772,370.347521831,370.550128312,-0.20260648127,-0.18050039023,-0.0221060910403,370.553265,370.872086,0.257245988794,0.000445639953576,0.00294687629255,0.622627443883,,,,,"",,,0,-0.000345081321102,6.21524697353e-06,0.00162758402271,1,-0.000594048711994,0.000654263649619,-0.00133736508839,-0.00219586760703,-0.000547499704154,-0.000487762827877,-5.97368762772e-05,0.000695151023188,14.5534241613,"test",371.411655,-0.00364542948982,0.998662634912,0.99635457051,3823.6,3587.7,1.57538255707,5067065,-0.0843437299663,371.099252316,370.007277684,0.0461753546391,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:38:00.000+09:00",370.0508,370.12,369.93,369.93,14886,-0.000345081321102,-0.00102913469242,-0.00266446815916,34.6274293769,370.283287703,370.504192882,-0.220905178568,-0.188581347897,-0.0323238306706,370.50385,370.793786,0.25244270388,0.000428740226179,0.00314469237602,2.64790866864,,,,,"",,,0,-0.000163814775768,0.000486578541886,0.00182439921066,1,-1.8645740921e-05,0.000513433445649,-0.00154883680696,-0.00232955899644,-0.000597153998237,-0.000509775762705,-8.73782355327e-05,0.000682406682021,15.5214904331,"test",371.347655,-0.00381759513198,0.998451163193,0.996182404868,5967.6,4020.45,3.70257060777,5052179,-0.337885062617,371.086410316,369.921289684,0.00747589215088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:39:00.000+09:00",369.93,370.02,369.85,369.8694,6860,-0.000163814775768,-0.000488312258259,-0.00210037612516,33.5684430199,370.219612672,370.457171187,-0.237558514872,-0.198376781292,-0.0391817335796,370.464925,370.71997,0.246553939317,0.000406599504656,0.00345541811586,0.629043482635,,,,,"",,,0,0.000396626484916,0.000682132666287,0.00208343810004,1,0,0.00045954640067,-0.00160750710745,-0.00229437329745,-0.000642276746527,-0.000536342777457,-0.00010593396907,0.000666597288981,14.7466130852,"test",371.278145,-0.00379431167434,0.998392492893,0.996205688326,5862.4,4270.6,1.606331663,5045319,-0.376668383834,371.104980607,369.824869393,0.0347865139463,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:40:00.000+09:00",369.8531,370.036,369.8512,370.0161,10886,0.000396626484916,-0.000226695487706,-0.00157555315704,38.4738184199,370.18830303,370.424499247,-0.236196216935,-0.205940668421,-0.030255548514,370.43573,370.651692,0.242142943652,0.000420934780855,0.00359311161239,1.42775380214,,,,,"",,,0,0.000141074942415,0.000875367315098,0.00176695014082,1,-4.40696094351e-05,0.000499635817399,-0.00113280109346,-0.00171479589523,-0.000638340377445,-0.000556572182726,-8.1768194719e-05,0.000654411912486,15.2087796055,"test",371.209163333,-0.00321399214023,0.998867198907,0.99678600786,7895.4,4734.55,2.29926814586,5056205,-0.207823341183,371.101238462,369.770221538,0.184729778627,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:41:00.000+09:00",370.1,370.18,369.9844,370.0683,400,0.000141074942415,-0.000733650159313,-0.00226928365372,40.1668488568,370.169841025,370.398114118,-0.228273092147,-0.210407153166,-0.0178659389811,370.393645,370.584358,0.238818447676,0.000369473915457,0.00349033447144,-0.945792678844,,,,,"",,,0,-2.24282922909e-05,0.000356150472764,0.00216635685899,1,0.000226746890203,0.000528625646289,-0.000878376301516,-0.00139255202995,-0.00061684043769,-0.000568563027868,-4.82774098216e-05,0.000645336138427,11.9051588858,"test",371.137968333,-0.00288213124121,0.999121623698,0.997117868759,7736.8,4070.65,0.0982644049476,5056605,-0.404812499232,371.040043854,369.747246146,0.248340364311,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:42:00.000+09:00",370.06,370.1,370.05,370.06,1092,-2.24282922909e-05,6.21524697353e-06,-0.00237235132366,39.9784738474,370.152942406,370.373068627,-0.220126221249,-0.212350966783,-0.00777525446658,370.349645,370.525958,0.2253314157,0.000367436502234,0.00329662029189,-0.751459419866,,,,,"",,,0,0.000135113224883,0.00037939793547,0.00208074366319,1,-2.24282922909e-05,0.000135110194524,-0.000782085264318,-0.0012575583166,-0.000594839272683,-0.000573828478578,-2.10107941052e-05,0.00060890508485,12.9094337856,"test",371.067468333,-0.00271505432114,0.999217914736,0.997284945679,6824.8,4028.9,0.271041723547,5055513,-0.446474223734,370.960096077,369.739193923,0.262761496602,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:43:00.000+09:00",370.1,370.11,370.0662,370.11,2148,0.000135113224883,0.000486578541886,-0.00199541593636,41.7507146121,370.146335882,370.353582062,-0.207246180275,-0.211330009481,0.00408382920606,370.312645,370.468558,0.21280774315,0.000370277492671,0.00309590947484,-0.495686492038,,,,,"",,,0,3.1612223393e-05,0.000162113966118,0.00209910567129,1,0.000108090579906,0.000118359184997,-0.000547226789947,-0.000967850016573,-0.000559958337454,-0.00057099243328,1.10340958257e-05,0.000574985121044,13.5860939722,"test",371.004135,-0.00241004052421,0.99945277321,0.997589959476,4277.2,4072.35,0.527459574938,5057661,-0.399634117893,370.885872213,369.739417787,0.323241992573,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:44:00.000+09:00",370.1045,370.15,370.1,370.1217,548,3.1612223393e-05,0.000682132666287,-0.00206827491151,42.1809313673,370.142545746,370.336405613,-0.193859866916,-0.207835980968,0.013976114052,370.27429,370.419192,0.201178618639,0.000368600198945,0.00277321896887,-0.893976823733,,,,,"",,,0,0.000589806001648,0.000346642739402,0.00131470270454,1,-1.48604468942e-05,0.000135094971765,-0.000412099905721,-0.000803122533673,-0.00052377330731,-0.00056153416827,3.776086096e-05,0.000543547213359,12.2201120877,"test",370.941663333,-0.00221049133701,0.999587900094,0.997789508663,3014.8,4041.35,0.135598253059,5058209,-0.410370297054,370.787715842,369.760864158,0.351400156155,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:45:00.000+09:00",370.1492,370.3508,370.12,370.34,493,0.000589806001648,0.000875367315098,-0.000684037901366,49.6527306528,370.172923324,370.336671864,-0.163748540303,-0.199018492835,0.0352699525325,370.261615,370.400192,0.203294431593,0.000362075463161,0.00266516705417,-0.908262040498,,,,,"",,,0,-0.0003777609764,0.000243019927634,0.00124210185235,1,7.42998856864e-05,0.000623578676959,0.000211701663971,-0.000162505315333,-0.000442157315717,-0.000537393996962,9.52366812456e-05,0.00054893997838,12.1149361538,"test",370.87783,-0.00145015408443,1.00021170166,0.998549845916,936.2,4041.8,0.121975357514,5058702,-0.39823840863,370.755019529,369.768210471,0.579432793393,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:46:00.000+09:00",370.433,370.45,370.12,370.2001,1357,-0.0003777609764,0.000356150472764,-0.00129276169454,45.5869555079,370.177104351,370.32655543,-0.149451078821,-0.189105010032,0.0396539312111,370.237655,370.400008,0.212344829337,0.000364067466129,0.00245782950562,-0.626777666145,,,,,"",,,0,8.10372552618e-07,0.000675040336294,0.00188330581218,1,0.000251120591888,0.000891073067992,-0.000101434847301,-0.00053970841167,-0.000403703507431,-0.000510818365614,0.000107114858184,0.000573594737918,13.1270773207,"test",370.810165,-0.00164522188867,0.999898565153,0.998354778111,1127.6,3817.95,0.355426341361,5057345,-0.51576107597,370.692645516,369.782664484,0.458729909024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:47:00.000+09:00",370.4,370.4,370.2,370.2004,4498,8.10372552618e-07,0.00037939793547,-0.00132078016672,45.5972429961,370.180688297,370.317210583,-0.136522286164,-0.178588465259,0.0420661790946,370.213175,370.402216,0.211463055813,0.000363758507334,0.00218758628167,0.132645848574,,,,,"",,,0,-8.21176854482e-05,0.000817665242933,0.00148460131323,1,0.000539978244198,0.000540248368382,-3.45071457816e-05,-0.000544856351508,-0.000368779412891,-0.000482410243907,0.000113630831016,0.000571212391485,14.3254332137,"test",370.742005,-0.00146086764568,0.999965492854,0.998539132354,1808.8,3983.1,1.1292711707,5061843,-0.45291355979,370.618111631,369.808238369,0.484225926963,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:48:00.000+09:00",370.2091,370.2224,370.13,370.17,5416,-8.21176854482e-05,0.000162113966118,-0.000917654044425,44.6754939411,370.179043944,370.306306095,-0.127262151904,-0.168323202588,0.041061050684,370.196175,370.392776,0.202958551826,0.000350890941926,0.00206126214301,0.34322100208,,,,,"",,,0,0.000216116919253,0.00128994786179,0.00180997919875,1,2.35007849803e-05,0.000249594543928,-7.07057548607e-05,-0.000601458814629,-0.000343793802587,-0.000454718649776,0.000110924847189,0.000548284711959,14.511075673,"test",370.680755,-0.00137788378034,0.999929294245,0.99862211622,2462.4,4080.15,1.32740217884,5056427,-0.4659264978,370.577710681,369.814639319,0.465697834649,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:49:00.000+09:00",370.1699,370.35,365.5226,370.25,9019,0.000216116919253,0.000346642739402,-0.000728705602936,47.6732674697,370.18996026,370.302135274,-0.112175013644,-0.157093564799,0.044918551155,370.182675,370.384876,0.533275798124,0.000355247680361,0.00190592925956,1.14466513404,,,,,"",,,0,0.00048615800135,0.00108035111411,0.00172856178258,1,-2.70146149117e-07,0.0130410352,0.000181869667456,-0.000364150937956,-0.000302971002414,-0.000424290519376,0.000121319516962,0.00144031275658,15.0212674948,"test",370.625585,-0.00101338119979,1.00018186967,0.9989866188,4156.6,4507.85,2.0007320563,5065446,-0.326840955223,370.535445996,369.829904004,0.595423094296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:50:00.000+09:00",370.2501,370.43,370.25,370.43,871,0.00048615800135,0.000243019927634,-0.000296864036271,53.7461683396,370.226889451,370.311606735,-0.0847172840825,-0.142618308656,0.0579010245731,370.177175,370.381676,0.508041812544,0.000372797855525,0.00180023392496,-0.933328431382,,,,,"",,,0,5.39913073994e-05,0.000728882649893,0.00153875226089,1,2.70087778365e-07,0.00048615800135,0.000682983763113,0.000130470817352,-0.000228699846347,-0.000385007447171,0.000156307600824,0.00137149208364,12.6843095692,"test",370.575585,-0.000392861823318,1.00068298376,0.999607138177,4232.2,4529.45,0.192297078012,5066317,-0.320513528133,370.510377754,369.843972246,0.879386119572,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:51:00.000+09:00",370.25,370.55,370.25,370.45,5258,5.39913073994e-05,0.000675040336294,-0.000134952766532,54.3797065649,370.261214151,370.321858088,-0.0606439371717,-0.126223434359,0.0655794971871,370.174675,370.392476,0.493181683076,0.000372444690097,0.00175107993914,0.207124538651,,,,,"",,,0,0.000143339182076,0.000566878121204,0.00171251180996,1,-0.000485921766596,0.000809869610993,0.000743770491593,0.000155305530558,-0.000163703434125,-0.000340730015815,0.00017702658169,0.00133130431388,14.4822250015,"test",370.525835,-0.000204668589439,1.00074377049,0.999795331411,5012.4,4452.4,1.18093612434,5071575,-0.190661216423,370.498777724,369.850572276,0.924749593076,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:52:00.000+09:00",370.437,370.55,370.26,370.5031,734,0.000143339182076,0.000817665242933,0.000228120294175,56.098995143,370.298427358,370.335283415,-0.0368560564049,-0.108349958768,0.0714939023632,370.1789,370.394938,0.478668705714,0.000370461666965,0.00182933729367,-0.87249247324,,,,,"",,,0,0.000389740328758,0.000423478238104,0.0019079462493,1,-3.50924551221e-05,0.000782831691186,0.000875792758583,0.000292018029684,-9.94757031854e-05,-0.00029244008692,0.000192964383734,0.00129194251199,12.5133745175,"test",370.484553333,5.00605666272e-05,1.00087579276,1.00005006057,4259.6,4179.2,0.175631699847,5072309,-0.120190467075,370.517491034,369.840308966,0.978748649368,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:53:00.000+09:00",370.55,370.6475,370.4,370.6475,1640,0.000389740328758,0.00128994786179,0.000908425375313,60.4626972687,370.352130842,370.358410569,-0.00627972752596,-0.0879359125196,0.0816561849936,370.19572,370.404688,0.462156655306,0.000372410513931,0.00211965884495,-0.605146587038,,,,,"",,,0,6.74495308894e-06,-0.000114934000634,0.0018143923809,0,0.000126584635864,0.000668010605039,0.00122038147821,0.000655531660009,-1.69425870294e-05,-0.000237249441908,0.000220306854879,0.00124688998389,13.3177046421,"test",370.445678333,0.000544807723428,1.00122038148,1.00054480772,3504.4,4052.9,0.40464852328,5073949,-0.052308223741,370.588064316,369.803375684,1.0757442907,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:54:00.000+09:00",370.42,370.7,370.42,370.65,2479,6.74495308894e-06,0.00108035111411,0.00162113184134,60.5358349275,370.397956866,370.380009786,0.0179470797441,-0.0667593140669,0.084706393811,370.225715,370.411288,0.449145465641,0.00033068489465,0.00233836047033,-0.338471916462,,,,,"",,,0,0.000134898151895,-2.6979630379e-05,0.00181411034669,0,-0.000613790731085,0.000755434745951,0.00114601709933,0.000644451202577,4.84205577879e-05,-0.000180114161788,0.000228534719576,0.00121177786494,13.7308698415,"test",370.413345,0.000638894368128,1.0011460171,1.00063889437,2196.4,3807.55,0.651074838151,5076428,0.073866397027,370.658575589,369.792854411,0.990094283524,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:55:00.000+09:00",370.61,370.7802,370.6,370.7,2510,0.000134898151895,0.000728882649893,0.00162118346393,62.0479469602,370.44442504,370.403712765,0.0407122754145,-0.0452649961706,0.0859772715851,370.255715,370.419288,0.429935075238,0.00033068531413,0.00256563331166,-0.358043422551,,,,,"",,,0,-0.000107903965471,-8.11977340167e-05,0.00170110601565,0,-0.000107918521516,0.000486172939431,0.00119994096512,0.000757822308648,0.000109825399014,-0.000122106814596,0.00023193221361,0.00115979248783,13.743432217,"test",370.403511667,0.000800446874813,1.00119994097,1.00080044687,2524.2,3897,0.644085193739,5078938,0.0951244547088,370.730685198,369.780744802,0.967697764787,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:56:00.000+09:00",370.71,370.7245,370.5,370.66,32700,-0.000107903965471,0.000566878121204,0.00086407085381,60.0651498135,370.477590419,370.422697005,0.0548934141829,-0.0252333140999,0.0801267282828,370.271715,370.424088,0.415261141292,0.000305956432402,0.00273208793553,3.71762996139,,,,,"",,,0,0,0.000566556952463,0.00186154427238,1,2.69759913676e-05,0.000605611006204,0.00104864882806,0.000636870029899,0.000148096406904,-6.80767120809e-05,0.000216173118984,0.00112032898422,16.3104156398,"test",370.411023333,0.000672163221348,1.00104864883,1.00067216322,8012.6,5472.35,5.97549498844,5046238,-0.241934452292,370.777522443,369.765907557,0.883826894599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:57:00.000+09:00",370.5293,370.66,370.38,370.66,3480,0,0.000423478238104,0.00162758402271,60.0651498135,370.505653431,370.440275004,0.0653784270164,-0.00711096587665,0.0724893928931,370.30183,370.427488,0.4055996312,0.000244557185512,0.00282305485924,-0.256762364465,,,,,"",,,0,-0.000148653752765,0.00045864134247,0.0015917552474,1,-0.000352614255652,0.000755409269951,0.000967237996096,0.000627685599833,0.000176383820796,-1.91846055054e-05,0.000195568426302,0.00109426329035,14.0700735484,"test",370.420523333,0.000646499455569,1.000967238,1.00064649946,8561.8,5363.75,0.648799813563,5046238,-0.19414588674,370.82452119,369.77913881,0.842621041504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:58:00.000+09:00",370.4424,370.6998,370.437,370.6049,1440,-0.000148653752765,-0.000114934000634,0.00182439921066,57.1476539456,370.520922134,370.452469448,0.0684526857661,0.00800176445191,0.0604509213142,370.335575,370.436586,0.395399657543,0.000230791537604,0.00275039073504,-0.461632478297,,,,,"",,,0,9.47100267696e-05,0.000760918163791,0.00133592405281,1,-0.000587060918362,0.000709005557654,0.000727245822927,0.000454366567345,0.000184705290637,2.1591091893e-05,0.000163114198744,0.00106690348008,13.1875368019,"test",370.419905,0.00049941970586,1.00072724582,1.00049941971,8521.8,4691.45,0.306941350755,5044798,-0.0786643788168,370.844858767,369.826291233,0.764415456925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T05:59:00.000+09:00",370.65,370.76,370.49,370.64,2515,9.47100267696e-05,-2.6979630379e-05,0.00208343810004,58.5295230781,370.539241806,370.4663606,0.0728812054616,0.0209776526539,0.0519035528078,370.374105,370.442386,0.386442539147,0.000223265474611,0.00258128017268,-0.278289755182,,,,,"",,,0,8.06712713144e-05,-8.55277358084e-05,0.00161855169437,0,0.000121692940379,0.00072853866746,0.000717909260962,0.000533454074016,0.000196636103663,5.65984584876e-05,0.000140037645175,0.00104263581682,13.7452603964,"test",370.419821667,0.000594402136318,1.00071790926,1.00059440214,8529,4474.2,0.56211166242,5047313,0.022283313218,370.852124667,369.896085333,0.778121402148,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:00:00.000+09:00",370.6,370.7,370.51,370.6699,15257,8.06712713144e-05,-8.11977340167e-05,0.00176695014082,59.7210909022,370.559343066,370.481437593,0.0779054735369,0.0323632168305,0.0455422567064,370.406795,370.445984,0.372410929208,0.000212947334695,0.00250999051999,1.44737828662,,,,,"",,,0,0.000539833420518,0.000350986146973,0.00161896069791,1,-0.000107921433196,0.000512626807684,0.000710313643139,0.000604449797464,0.00021017480388,8.73100751651e-05,0.000122864728715,0.00100469698027,15.5481057791,"test",370.421153333,0.000671523924668,1.00071031364,1.00067152392,11078.4,4692.75,3.25118533909,5062570,0.0678173778701,370.871653772,369.941936228,0.782994552164,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:01:00.000+09:00",370.62,370.87,370.61,370.87,5419,0.000539833420518,0.000566556952463,0.00216635685899,66.631147354,370.607136441,370.510219993,0.0969164474016,0.0452738629447,0.0516425844569,370.44688,370.456384,0.364381577122,0.000234529450938,0.00258731348112,0.0657130399528,,,,,"",,,0,-0.000107854504274,7.36106991668e-05,0.00112195648071,1,-0.000134621127855,0.000701432730308,0.00114218805136,0.00111650390671,0.000261321884762,0.000122074751111,0.00013924713365,0.000982504859174,14.51351867,"test",370.437153333,0.00116847530754,1.00114218805,1.00116847531,5622.2,4943.7,1.09614256529,5067989,0.115136436272,370.926111103,369.967648897,0.941457156118,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:02:00.000+09:00",370.87,370.9,370.52,370.83,931895,-0.000107854504274,0.00045864134247,0.00208074366319,64.2579790234,370.641423142,370.533907401,0.107515740915,0.0577222385388,0.0497935023763,370.48538,370.465984,0.365497178756,0.000237627649738,0.00255012611259,4.35614839157,,,,,"",,,0,0.00015343958148,-0.000215732276245,0.00140225979559,0,0,0.0010246177906,0.000930185153325,0.000982589537829,0.000289932693997,0.000155656873874,0.000134275820123,0.000985619229177,19.6607191658,"test",370.444653333,0.00104022736784,1.00093018515,1.00104022737,191305.2,51483.85,18.1007247904,4136094,-0.892919818545,370.957772221,370.012987779,0.864760451937,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:03:00.000+09:00",370.7501,370.8892,370.75,370.8869,1200,0.00015343958148,0.000760918163791,0.00209910567129,66.1072276526,370.679188813,370.560055001,0.119133811435,0.070004553118,0.0491292583171,370.524225,370.478722,0.349333094559,0.000237781287249,0.00253855523174,-0.248548407385,,,,,"",,,0,-0.000751172392446,-0.000126453643955,0.00116774143277,0,-0.0002154626109,0.000375374160667,0.000978815892537,0.00110175828128,0.000321213317146,0.000188749058319,0.000132464258827,0.000941885773154,13.005976247,"test",370.456768333,0.00116108464856,1.00097881589,1.00116108465,191257.2,51436.45,0.0233297593438,4137294,-0.894664192416,370.994523105,370.053926895,0.885579907934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:04:00.000+09:00",370.86,370.87,370.6083,370.6083,997,-0.000751172392446,-8.55277358084e-05,0.00131470270454,51.937775117,370.668282842,370.563628705,0.104654136641,0.0769344698226,0.0277196668184,370.548555,370.481856,0.344280730662,0.000302292677436,0.0023391436714,-0.249670790241,,,,,"",,,0,0.000517257708476,0.000760101703065,0.00192062617054,1,-7.25288490913e-05,0.000705605940787,0.000161233930598,0.000341296066061,0.000282384762136,0.000207589710815,7.47950513207e-05,0.000928961198824,12.8198991861,"test",370.461573333,0.000396064469916,1.00016123393,1.00039606447,190953.6,51458.9,0.0193746854286,4136297,-0.895775074866,370.981938154,370.115171846,0.568928613736,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:05:00.000+09:00",370.5856,370.92,370.5856,370.8,6720,0.000517257708476,0.000350986146973,0.00124210185235,58.5251795147,370.68854702,370.58113769,0.107409330046,0.0830294418673,0.0243798881785,370.571555,370.486656,0.343574964186,0.000296359337089,0.00235036493171,-0.222977125492,,,,,"",,,0,0.000262405609493,0.000539374325782,0.00102481121899,1,-6.12506519686e-05,0.00090230035323,0.000616466636248,0.000845763254696,0.000289669174881,0.000223919746136,6.57494287446e-05,0.000926577573317,14.7285066685,"test",370.469906667,0.000891012542161,1.00061646664,1.00089101254,189246.2,51770.25,0.129804279485,4143017,-0.884373747471,371.007044194,370.136065806,0.762285497852,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:06:00.000+09:00",370.812,370.93,370.49,370.8973,1153,0.000262405609493,7.36106991668e-05,0.00188330581218,61.4158265572,370.720662863,370.60455712,0.11610574277,0.0896447020477,0.026461040722,370.606415,370.493002,0.350462466744,0.000281310794011,0.00227947143185,-0.250477458384,,,,,"",,,0,-0.000397144977868,0.000504452310653,0.000897013809483,1,3.23624595469e-05,0.00118662351672,0.000784889273975,0.00109124328346,0.00031304014014,0.00024169683103,7.134330911e-05,0.000944904335362,12.9660500635,"test",370.477861667,0.00113215491864,1.00078488927,1.00113215492,188393,51760.05,0.0222758671987,4144170,-0.882123375074,371.028808368,370.184021632,0.844329506835,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:07:00.000+09:00",370.8091,370.8091,370.55,370.75,231,-0.000397144977868,-0.000215732276245,0.00148460131323,55.1493225322,370.725176269,370.615330667,0.109845601824,0.093684882003,0.0161607198209,370.633895,370.493184,0.350236576262,0.000300618695675,0.00206574477028,-0.253919488768,,,,,"",,,0,0.00024275118004,0.00124072825354,0.00049898853675,1,-0.000237801677176,0.000698576128756,0.000313260609907,0.000693173345936,0.0002962794385,0.00025269017398,4.35892645203e-05,0.000944670468678,11.3579573678,"test",370.482195,0.000722855250844,1.00031326061,1.00072285525,2060.2,51546.7,0.00448137320139,4143939,-0.890361555638,371.016712515,370.251077485,0.651645360266,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:08:00.000+09:00",370.7999,370.93,370.63,370.84,7638,0.00024275118004,-0.000126453643955,0.00180997919875,57.9710679141,370.742841458,370.63197284,0.110868618441,0.0971216292906,0.0137469891504,370.667395,370.491618,0.346648249387,0.000300509099601,0.00176922450719,-0.217844751054,,,,,"",,,0,0.000134829036781,0.0012943587531,0.000161794844138,1,0.000134592043156,0.000809170600135,0.000465660056234,0.00094032356759,0.000298966180673,0.000261896314558,3.70698661157e-05,0.000934764991335,14.8566621236,"test",370.493695,0.000934712262782,1.00046566006,1.00093471226,3347.8,51657.8,0.147857632342,4151577,-0.875811590892,370.99529192,370.33949808,0.763200093793,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:09:00.000+09:00",370.82,371.06,365.5226,370.89,2472,0.000134829036781,0.000760101703065,0.00172856178258,59.4956900857,370.765481234,370.651085963,0.114395271136,0.10057635766,0.0138189134762,370.699395,370.49646,0.717416231573,0.000299329582887,0.00151149853246,-0.24170158279,,,,,"",,,0,0.000296583892798,0.00116584432042,0.000450807517054,1,-5.39316147125e-05,0.0149320461655,0.000514176722625,0.00106219638374,0.000308434498465,0.000271175706165,3.72587923002e-05,0.00193430998833,13.728689432,"test",370.502695,0.001045350021,1.00051417672,1.00104535002,3642.8,51330.45,0.0481585491653,4154049,-0.887774215889,370.979550796,370.419239204,0.840176792489,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:10:00.000+09:00",371,371.05,346.8641,371,1179,0.000296583892798,0.000539374325782,0.00153875226089,62.7013289748,370.801561044,370.676931447,0.124629597081,0.105387005544,0.0192425915367,370.727895,370.50446,2.39373650075,0.000289356064158,0.00151435394973,-0.248178912263,,,,,"",,,0,0.000227493261456,0.000891105121294,-0.00010781671159,1,0.000296583892798,0.065210439753,0.00073397498184,0.00133747377832,0.000335928833101,0.000284062009552,5.18668235491e-05,0.0064521199481,12.9886262493,"test",370.511195,0.00131927187787,1.00073397498,1.00131927188,2534.6,51345.85,0.0229619336324,4155228,-0.88720802168,371.008601626,370.447188374,0.984678619531,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:11:00.000+09:00",371.05,371.12,370.89,371.0844,7936,0.000227493261456,0.000504452310653,0.00171251180996,64.9907744714,370.845074729,370.707114303,0.137960426843,0.111901689804,0.026058737039,370.759615,370.507948,2.23918389355,0.000291133897622,0.00157034901389,-0.215445616767,,,,,"",,,0,0.000338467475324,0.000715740138901,-0.000469973946628,1,0.000134770889488,0.000619946091644,0.0008759988598,0.00155584246738,0.000371776412165,0.000301553204078,7.02232080869e-05,0.00603416336971,14.8955945185,"test",370.523435,0.00151397981075,1.00087599886,1.00151397981,3891.2,51479.75,0.154157702786,4163164,-0.882299350716,371.050725998,370.468504002,1.05783704899,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:12:00.000+09:00",371.1198,371.21,370.9127,371.21,4299,0.000338467475324,0.00124072825354,0.0019079462493,68.1262406243,370.901217079,370.744365095,0.156851983758,0.120891748594,0.0359602351632,370.79496,370.513348,2.10047790115,0.000296132060528,0.00176566466101,-0.234372870273,,,,,"",,,0,0.000296328223916,0.000107755717788,-0.000511839659492,1,9.53960877903e-05,0.000801165449154,0.00111932481499,0.001880234555,0.000422542452406,0.00032566942861,9.68730237956e-05,0.00565846259841,14.2829062833,"test",370.537768333,0.00181420552536,1.00111932481,1.00181420553,4704.8,51658,0.0832204111657,4167463,-0.875804328468,371.122309779,370.467610221,1.13393963741,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:13:00.000+09:00",371.2,371.45,371.2,371.32,7041,0.000296328223916,0.0012943587531,0.0018143923809,70.6089318662,370.965645221,370.787004718,0.178640502893,0.132441499454,0.0461990034391,370.828585,370.522748,1.96830090821,0.000292162209639,0.00211250396784,-0.222209295628,,,,,"",,,0,6.46342777122e-06,-0.000592480879026,-0.000780997522353,0,-2.69389294469e-05,0.000673473236174,0.00132518101322,0.00215169515044,0.000481095828108,0.000356677527346,0.000124418300762,0.00530082114676,14.7765700915,"test",370.555601667,0.00206284382127,1.00132518101,1.00206284382,4585.4,51928.05,0.135591457796,4174504,-0.866049273947,371.220273429,370.436896571,1.1273034434,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:14:00.000+09:00",371.3401,371.44,371.32,371.3224,1152,6.46342777122e-06,0.00116584432042,0.00181411034669,70.662624403,371.020530571,370.826663627,0.193866943778,0.144726588319,0.0491403554594,370.862205,370.53142,1.83627941477,0.000292166260215,0.0023586548338,-0.251013360615,,,,,"",,,0,2.20832354849e-05,-0.000222178893598,-0.000814386635441,0,5.41312075837e-05,0.00032317138856,0.00124087867083,0.00213471775214,0.000522098703925,0.000389759918386,0.000132338785539,0.00494524277224,12.9663278669,"test",370.570115,0.00203007465942,1.00124087867,1.00203007466,4321.4,51861.7,0.0222129239882,4175656,-0.8684366305,371.299572966,370.424837034,1.0260959141,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:15:00.000+09:00",371.3231,371.45,371.3201,371.3306,1227,2.20832354849e-05,0.000891105121294,0.00170110601565,70.8585078032,371.06823356,370.863992248,0.204241312634,0.156629533182,0.047611779452,370.893735,370.546162,1.71439517086,0.00029234689642,0.00256311606776,-0.250304911273,,,,,"",,,0,5.22445497355e-05,-0.000163196892473,-0.000782591038821,0,1.8851542487e-06,0.00034983076701,0.00117787106865,0.00211697780316,0.000550025536904,0.000421806156514,0.00012821938039,0.00461689710155,13.0294224104,"test",370.582958333,0.00201747449486,1.00117787107,1.00201747449,4331,51797.55,0.0236883790836,4176883,-0.870750643612,371.369056846,370.418413154,0.959546519748,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:16:00.000+09:00",371.3335,371.35,371.25,371.35,1373,5.22445497355e-05,0.000715740138901,0.00186154427238,71.3459630514,371.111582243,370.899992822,0.211589421423,0.16762151083,0.0439679105924,370.928235,370.559576,1.59908123008,0.000289128288683,0.00270605164191,-0.241514738129,,,,,"",,,0,-0.000269287733944,-0.00017207486199,-0.000942237781069,0,7.80975227999e-06,0.00026930180276,0.0011370528318,0.0021330551177,0.000569784358213,0.000451384168117,0.000118400190097,0.00430612960841,13.1419003812,"test",370.595791667,0.00203512384731,1.00113705283,1.00203512385,3018.4,50231.2,0.0273336093902,4178256,-0.863986924461,371.43011048,370.42635952,0.920188888559,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:17:00.000+09:00",371.3468,371.35,371.25,371.25,2535,-0.000269287733944,0.000107755717788,0.0015917552474,65.2840078037,371.132877283,370.925919279,0.206958003278,0.17548880932,0.031469193958,370.957735,370.570776,1.49200399936,0.000299240771059,0.00272102436349,-0.235524366596,,,,,"",,,0,-0.00040404040404,0.00026936026936,-0.000619528619529,1,-8.61720748635e-06,0.000269287733944,0.000787866035466,0.00183291301956,0.000557462635091,0.00047269712948,8.47655056109e-05,0.00401886599155,13.7548256687,"test",370.604276667,0.00174235262243,1.00078786604,1.00174235262,2665.6,50183.95,0.0505141584112,4175721,-0.867326107251,371.462427517,370.453042483,0.789547585842,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:18:00.000+09:00",371.5499,371.5499,370.59,371.1,4816,-0.00040404040404,-0.000592480879026,0.00133592405281,57.4050406093,371.127819239,370.938814148,0.189005091588,0.178192065773,0.010813025815,370.98249,370.582576,1.45399657084,0.000313801995326,0.00259340376444,-0.225127729255,,,,,"",,,0,0.00037698733495,0.000592832120722,-0.0002460253301,1,0.000807811447811,0.00258558922559,0.000316753494215,0.00139624481427,0.000509310405789,0.000480172637492,2.9137768297e-05,0.00391807213914,14.3961711146,"test",370.607305,0.00132942603492,1.00031675349,1.00132942603,2220.6,50352.75,0.0956452229521,4170905,-0.867770876467,371.463543693,370.501436307,0.62213813312,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:19:00.000+09:00",371.07,371.25,371.07,371.2399,1301,0.00037698733495,-0.000222178893598,0.00161855169437,62.0101618292,371.145062433,370.961116803,0.183945629819,0.179342778583,0.00460285123684,371.012485,370.596974,1.36299681578,0.000321005084669,0.00251464603278,-0.24218794075,,,,,"",,,0,8.10796468806e-05,0.000216032813283,-0.000582911481228,1,-8.08407437349e-05,0.000485044462409,0.000612957809223,0.00173483877394,0.000495489923953,0.000483091334155,1.23985897982e-05,0.00367147177816,13.0877390333,"test",370.617171667,0.00168024684483,1.00061295781,1.00168024684,2250.4,50292.05,0.0258688997565,4172206,-0.870025182907,371.478967537,370.546002463,0.743755105583,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:20:00.000+09:00",371.2,371.35,371.15,371.27,1034,8.10796468806e-05,-0.000163196892473,0.00161896069791,62.9385690425,371.164283597,370.98399704,0.180286557153,0.179531534297,0.000755022856641,371.04249,370.611574,1.27992561465,0.000321005081379,0.00243333971977,-0.239818162608,,,,,"",,,0,4.33646672233e-05,-0.000242411183236,-0.000700298973793,0,-0.000107477671446,0.00053873519522,0.000613164276684,0.00177659319404,0.000485594196012,0.000483560573967,2.03362204498e-06,0.00344742536335,12.8581222207,"test",370.628338333,0.00173128063966,1.00061316428,1.00173128064,2211.8,49580.9,0.0208548049753,4173240,-0.896847374695,371.493926214,370.591053786,0.751984657835,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:21:00.000+09:00",371.25,371.37,371.15,371.2861,31,4.33646672233e-05,-0.00017207486199,0.00112195648071,63.4530464494,371.183024582,371.006375037,0.176649545154,0.178955136468,-0.00230559131415,371.063295,370.627296,1.20421664217,0.000303264514546,0.00245807278335,-0.24336735418,,,,,"",,,0,0.000172104476844,-0.000151096418638,-0.000743631393688,0,-5.38691518301e-05,0.000592560670132,0.000600450119972,0.0017775377235,0.000475777426502,0.000481987169647,-6.20974314458e-06,0.00324336580921,9.35104700712,"test",370.634606667,0.00175777793443,1.00060045012,1.00175777793,1943.4,49311.5,0.000628656601401,4173271,-0.907210285633,371.519345293,370.607244707,0.744276786285,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,-1
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:22:00.000+09:00",371.24,371.38,351.1076,371.35,1477,0.000172104476844,0.00026936026936,0.00140225979559,65.5000662813,371.208713108,371.031828738,0.176884369996,0.178540983174,-0.00165661317764,371.089295,370.645924,2.56622973916,0.000301830798419,0.00247468746735,-0.516458687408,,,,,"",,,0,-8.07863201832e-05,-0.00111754409587,-0.000850679951528,0,-0.000124163010681,0.0546004819464,0.000702539802448,0.00189959191349,0.000476327911663,0.000480788967749,-4.46105608629e-06,0.00691054191238,13.2149151199,"test",370.64144,0.00191171284031,1.0007025398,1.00191171284,1731.8,2790.6,0.529276858023,4174748,0.692575073461,371.548460014,370.630129986,0.783890314117,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:23:00.000+09:00",371.3293,371.38,371.32,371.32,555,-8.07863201832e-05,0.000592832120722,0.00116774143277,63.6962600527,371.225834168,371.053174758,0.172659410884,0.177364668716,-0.00470525783197,371.11095,370.666102,2.38721332922,0.000302912552935,0.0024779236908,-0.858197671433,,,,,"",,,0,2.69309490486e-07,-0.00113109985996,-0.000735484218464,0,-5.57425609264e-05,0.000161572640366,0.000563308627783,0.00176411599677,0.000464988179694,0.000477659885586,-1.26717058924e-05,0.00642899205328,12.2360371907,"test",370.649273333,0.00180959930296,1.00056330863,1.0018095993,879.6,2758.35,0.201207243461,4174193,0.668860006888,371.570742307,370.651157693,0.727330902027,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:24:00.000+09:00",371.32,371.38,371.32,371.3201,318,2.69309490486e-07,0.000216032813283,0.00192062617054,63.699848611,371.240336604,371.072946998,0.167389606327,0.175369656238,-0.00798004991098,371.14654,370.691502,2.22098380571,0.0002402975122,0.0021859807887,-0.927384267598,,,,,"",,,0,-0.000377302494532,-0.000708014459761,-0.000780997312023,0,0,0.00016158569428,0.000467632003251,0.00169574429575,0.00045079597449,0.000472287000456,-2.14910259665e-05,0.00598131855966,11.6791243454,"test",370.656461667,0.00179044048052,1.000467632,1.00179044048,683,2724.4,0.116722948172,4174511,0.701328732932,371.552199603,370.740880397,0.713923198991,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:25:00.000+09:00",371.3246,371.3246,371.15,371.18,325,-0.000377302494532,-0.000242411183236,0.00102481121899,55.4326710651,371.23105405,371.08087685,0.150177199836,0.170331164958,-0.0201539651217,371.16554,370.713102,2.07481353387,0.000240972436724,0.00201127579174,-0.840614869577,,,,,"",,,0,0.000134705533703,-0.000592704348295,-0.000403577778975,0,1.21189238071e-05,0.000470214243721,3.89583580414e-05,0.00125945912751,0.000404593997079,0.000458891009638,-5.42970125591e-05,0.0055897772883,11.700520592,"test",370.666236667,0.0013860537662,1.00003895836,1.00138605377,541.2,2404.65,0.135154804233,4174186,0.64809847587,371.538798133,370.792281867,0.519369973129,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:26:00.000+09:00",371.3,371.3,371.15,371.23,527,0.000134705533703,-0.000151096418638,0.000897013809483,57.5501150692,371.230891888,371.091923009,0.138968879083,0.164058707783,-0.0250898287,371.182175,370.730902,1.93732685288,0.00023695101953,0.00190238370495,-0.740470117561,,,,,"",,,0,-0.000794655604342,-0.000861999299626,-0.000511812084153,0,0.000323293280888,0.00040411660111,0.000128845087995,0.00134625410859,0.000374347113872,0.000441932785019,-6.75856711473e-05,0.00521866996977,12.1840274766,"test",370.675415,0.00149614724246,1.00012884509,1.00149614724,640.4,2373.35,0.222049002465,4174713,0.643457559989,371.535240461,370.829109539,0.567728233615,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:27:00.000+09:00",371.17,371.17,370.8,370.935,3695,-0.000794655604342,-0.00111754409587,0.00049898853675,44.2054462039,371.185370059,371.080299082,0.105070976736,0.152261161573,-0.0471901848369,371.191425,370.748448,1.8296606491,0.000284994101888,0.00169682708197,0.467092158033,,,,,"",,,0,-9.43561540432e-05,0.000229150659819,0.000320810923747,1,-0.00016162486868,0.000996686690192,-0.000690816066131,0.000503176752341,0.000283259807612,0.000410479360463,-0.000127219552851,0.00493256405867,14.1307634081,"test",370.679498333,0.000689279196221,0.999309183934,1.0006892792,1084,2546.55,1.45098270209,4171018,0.531680116236,371.506348831,370.876501169,0.0928777460756,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:28:00.000+09:00",370.97,371,370.59,370.9,26350,-9.43561540432e-05,-0.00113109985996,0.000161794844138,42.933443485,371.141466973,371.066943595,0.0745233782973,0.136713604918,-0.0621902266208,371.194425,370.767848,1.72825631702,0.000281564407642,0.00162916607066,4.02967641495,,,,,"",,,0,0.000423833917498,0.000350498786735,0.000431383122135,1,9.43561540432e-05,0.00110531494736,-0.000793182710112,0.0003564278853,0.000200925797512,0.0003685996358,-0.000167673838287,0.0046596287868,16.0951561408,"test",370.685998333,0.000577312516871,0.99920681729,1.00057731252,6243,3482.15,7.56716396479,4144668,-0.0992059503468,371.496793681,370.892056319,0.0131357542996,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:29:00.000+09:00",371,371.0636,370.9,371.0572,193,0.000423833917498,-0.000708014459761,0.000450807517054,49.9056492275,371.128502823,371.066221847,0.0622809763488,0.121827079204,-0.0595461028555,371.202785,370.791604,1.61649515152,0.000294800944294,0.00148903288747,-0.555422790537,,,,,"",,,0,-0.000261954221613,-0.000100254084815,0.000679410074781,0,0.000269614451335,0.000441089242383,-0.000392198027286,0.000716294536162,0.000167847373259,0.000328324256218,-0.000160476882959,0.00435645811892,11.1790603812,"test",370.694951667,0.000977214099368,0.999607801973,1.0009772141,6218,3368.2,0.0573006353542,4144861,-0.136393325812,371.479151577,370.926418423,0.236608888504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:30:00.000+09:00",370.95,371,370.59,370.96,11007,-0.000261954221613,-0.000592704348295,-0.00010781671159,46.1510105589,371.102579312,371.058353562,0.0442257500205,0.106306813368,-0.0620810633471,371.200785,370.810482,1.5344026407,0.0002939756946,0.00152323878193,1.20610967755,,,,,"",,,0,-0.000134785421609,0.000215656674574,0.00105132628855,1,-0.000288904244413,0.00110495093479,-0.000648665115296,0.000403219453759,0.000119219727249,0.000286572173193,-0.000167352445943,0.00413630213689,15.222381198,"test",370.701951667,0.000696107296369,0.999351334885,1.0006961073,8354.4,3859.6,2.85184993264,4133854,-0.276893978651,371.483498716,370.918071284,0.0741540177474,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:31:00.000+09:00",371.05,371.0699,370.91,370.91,77,-0.000134785421609,-0.000861999299626,-0.000469973946628,44.3044881392,371.072951726,371.047364409,0.0255873162872,0.0901629139515,-0.0645755976642,371.192065,370.827316,1.43622388065,0.000290207766803,0.00165040509149,-0.574207254968,,,,,"",,,0,0.000296567900569,0.000242916071284,0.000772963791756,1,0.000242613758896,0.000431043778305,-0.00075988962749,0.000222971707942,6.89852424772e-05,0.000243085691816,-0.000174100449339,0.00387216273665,10.2597998807,"test",370.708785,0.000542784547175,0.999240110373,1.00054278455,8264.4,3466.65,0.0222116452483,4133777,-0.423852999293,371.498373637,370.885756363,0.0395738710412,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:32:00.000+09:00",370.96,371.07,370.96,371.02,272,0.000296567900569,0.000229150659819,-0.000511839659492,49.1269470404,371.064805306,371.045337416,0.0194678902422,0.0760239092096,-0.0565560189674,371.182565,370.846516,1.34506503203,0.000287728116989,0.00169809817945,-0.50392922585,,,,,"",,,0,2.69527249204e-05,0,0.000462778286885,0,0.000134803591167,0.000296567900569,-0.000437965075218,0.000467805392568,5.2471269048e-05,0.000204905151231,-0.000152433882183,0.00362531678085,11.5220679448,"test",370.718808333,0.000812453158287,0.999562034925,1.00081245316,7579.8,3265.3,0.0833001561878,4134049,-0.511652834349,371.497717219,370.867412781,0.242084950966,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:33:00.000+09:00",371.0108,371.07,371,371.03,212,2.69527249204e-05,0.000350498786735,-0.000780997522353,49.55457112,371.059450644,371.044201311,0.0152493326258,0.0638689938928,-0.0486196612671,371.168065,370.864916,1.25398895831,0.000278502110066,0.00169847686433,-0.45891492814,,,,,"",,,0,-2.69519984907e-05,-5.74077567852e-05,0.000458183974342,0,-2.47965069268e-05,0.000188669074443,-0.000371974350757,0.0004451324266,4.10999989914e-05,0.0001721397027,-0.000131039703709,0.00337975085118,11.2728819097,"test",370.73079,0.000807081602259,0.999628025649,1.0008070816,2352.2,2923.85,0.0725071395591,4134261,-0.688185098415,371.483275186,370.852854814,0.280995338489,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:34:00.000+09:00",371.07,371.1,371,371.02,722,-2.69519984907e-05,-0.000100254084815,-0.000814386635441,49.1100124556,371.053381314,371.042408621,0.010972692526,0.0532897336195,-0.0423170410935,371.152945,370.882882,1.17156117558,0.00027832437893,0.001687452009,-0.368523320029,,,,,"",,,0,5.39054498412e-05,9.43345372217e-06,0.000458196323648,1,0.000107807993963,0.000269519984907,-0.000358194652072,0.000369707006321,2.95743963291e-05,0.000143630353133,-0.000114055956804,0.00315767660929,12.4982848415,"test",370.746955,0.000736472670423,0.999641805348,1.00073647267,2458,2902.35,0.248763932675,4133539,-0.725567212776,371.466096391,370.839793609,0.287730465718,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:35:00.000+09:00",371.05,371.07,371,371.04,435,5.39054498412e-05,0.000215656674574,-0.000782591038821,50.0746870304,371.05132265,371.042230205,0.00909244523962,0.0444502759435,-0.0353578307039,371.138415,370.896882,1.09287823447,0.000278769330256,0.00164741560965,-0.409389882515,,,,,"",,,0,-0.000107535575679,-8.08538163002e-05,0.0004042690815,0,8.08581747616e-05,0.000188669074443,-0.000265170610269,0.000385870054308,2.45052965708e-05,0.000119799148188,-9.52938516168e-05,0.00294544586693,11.9916621003,"test",370.762621667,0.000748129172478,0.99973482939,1.00074812917,343.6,2862.75,0.151951794603,4133974,-0.749436730417,371.444124609,370.832705391,0.339038425571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:36:00.000+09:00",371.04,371.0982,371,371.0001,4088,-0.000107535575679,0.000242916071284,-0.000942237781069,48.1151307497,371.043442243,371.039109449,0.00433279343133,0.0364267794411,-0.0320939860097,371.12092,370.912882,1.02182978915,0.000278326088563,0.00159052377958,0.183863759572,,,,,"",,,0,5.36387995582e-05,2.66846289261e-05,0.000592722212204,1,0,0.000264661492022,-0.000325554269482,0.0002351441652,1.16786853463e-05,9.8185362864e-05,-8.65066775177e-05,0.00275425744938,14.2320141234,"test",370.773623333,0.000610821947447,0.999674445731,1.00061082195,1145.8,2998.5,1.36334834084,4129886,-0.806569951642,371.416058324,370.825781676,0.295316314248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:37:00.000+09:00",371.05,371.05,371.02,371.02,12,5.36387995582e-05,0,-0.000619528619529,49.1832295394,371.039835744,371.037693934,0.00214180932585,0.029569785418,-0.0274279760922,371.10942,370.929274,0.952406232779,0.000274305610231,0.00157382845876,-0.479855338922,,,,,"",,,0,-3.04565791601e-05,3.80033421381e-05,0.000350385423966,1,0.000134501311455,8.0862511897e-05,-0.000240953193805,0.000244591102292,5.77275975917e-06,7.9698629233e-05,-7.39258694738e-05,0.00256699432046,8.40138720012,"test",370.789661667,0.000621210236278,0.999759046806,1.00062121024,1093.8,2872.35,0.0041777638519,4129898,-0.797656970773,371.401451283,370.817388717,0.34689996393,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:38:00.000+09:00",371.04,371.09,371,371.0087,1410,-3.04565791601e-05,-5.74077567852e-05,-0.0002460253301,48.5717742383,371.035045629,371.035546236,-0.000500606247613,0.0235557070849,-0.0240563133325,371.104855,370.946048,0.89080578758,0.000260642988912,0.00159153677041,-0.21709493704,,,,,"",,,0,3.98912478334e-05,0.000102962545083,0.000489206856874,1,5.39054498412e-05,0.000242574524284,-0.000259104667332,0.00016889787703,-1.34931134395e-06,6.34909830548e-05,-6.48402943988e-05,0.00240103746241,13.1675724074,"test",370.80764,0.000542221837716,0.999740895333,1.00054222184,1333.4,2702.05,0.521826020984,4128488,-0.784904054329,371.400168511,370.809541489,0.33719844106,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:39:00.000+09:00",371.0043,371.0235,371,371.0235,118,3.98912478334e-05,9.43345372217e-06,-0.000582911481228,49.4580474906,371.033269379,371.034653922,-0.00138454316414,0.0185676570351,-0.0199522001992,371.094035,370.961518,0.828855374182,0.000245378691382,0.00156589901119,-0.422859003361,,,,,"",,,0,-3.63858353987e-05,1.77886306392e-05,0.000341218278627,1,-1.18595601666e-05,6.33408327083e-05,-0.000190073117182,0.000167084716318,-3.73168590166e-06,5.00444231567e-05,-5.37761090584e-05,0.00223397001587,10.6869728682,"test",370.826875,0.000530233953513,0.999809926883,1.00053023395,1212.6,2642.9,0.0446479246282,4128606,-0.824851488895,371.384582891,370.803487109,0.378617257037,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:40:00.000+09:00",371.0423,371.05,371,371.01,2429,-3.63858353987e-05,-8.08538163002e-05,-0.000700298973793,48.6347262627,371.029689474,371.032827705,-0.0031382311397,0.0142264794001,-0.0173647105398,371.081035,370.973118,0.773222847454,0.000244072953897,0.00151450087432,-0.0475926257274,,,,,"",,,0,0,5.44459718066e-05,0.000458208673621,1,5.06706448513e-05,0.000134762353328,-0.00019142719056,9.94196026896e-05,-8.45861604728e-06,3.83452720955e-05,-4.68038881427e-05,0.00208410244321,13.7114650551,"test",370.84344,0.000449138321012,0.999808572809,1.00044913832,1611.4,2712.65,0.895434353861,4126177,-0.867472766483,371.362036276,370.800033724,0.373603776792,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:41:00.000+09:00",371.0019,371.0488,371.0019,371.01,382,0,2.66846289261e-05,-0.000743631393688,48.6347262627,371.026660324,371.031136764,-0.00447643988252,0.0104858955436,-0.0149623354261,371.06723,370.984318,0.721342644065,0.000243559270759,0.0014341306292,-0.394486611697,,,,,"",,,0,6.49578178487e-05,8.08603541684e-05,0.000377348319452,1,-2.18322956255e-05,0.000126411687017,-0.000154230811489,6.92266458553e-05,-1.20655504771e-05,2.82631075809e-05,-4.03286580581e-05,0.00194426738919,11.8616566809,"test",370.859135,0.000406798662247,0.999845769189,1.00040679866,870.2,2730.2,0.139916489634,4126177,-0.862464288331,371.33330944,370.80115056,0.392456929411,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:42:00.000+09:00",371.01,371.0341,371.01,371.0341,838,6.49578178487e-05,3.80033421381e-05,-0.000850679951528,50.3460751975,371.02780489,371.031356263,-0.00355137334327,0.00767844176623,-0.0112298151095,371.051435,370.994938,0.67153959806,0.000240050379511,0.00125286901225,-0.312075538774,,,,,"",,,0,3.44981768521e-05,5.36338843249e-05,0.000386756904554,1,0,6.49578178487e-05,-4.67185903755e-05,0.000105559391757,-9.57155513003e-06,2.06947064063e-05,-3.02662615363e-05,0.00180991342321,12.6473152888,"test",370.87537,0.000427987439555,0.99995328141,1.00042798744,1035.4,2698.25,0.310571666821,4127015,-0.884517742982,371.283874422,370.818995578,0.462710714433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:43:00.000+09:00",371.0331,371.05,371.03,371.0469,532,3.44981768521e-05,0.000102962545083,-0.000735484218464,51.274617784,371.030742599,371.032507651,-0.00176505199948,0.00578974301309,-0.00755479501257,371.03778,371.002926,0.625001055342,0.000240446169054,0.0010625966929,-0.36319185382,,,,,"",,,0,-4.52772951344e-05,3.53055098965e-05,0.000277862448116,1,-2.69517006668e-06,5.39034013317e-05,2.457970722e-05,0.000118527367086,-4.75695120882e-06,1.56038037593e-05,-2.03607549681e-05,0.00168442602631,12.192977025,"test",370.890985,0.000420379589437,1.00002457971,1.00042037959,859.8,2697.1,0.197248896963,4127547,-0.864743613511,371.234911759,370.840648241,0.523131736984,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:44:00.000+09:00",371.0336,371.05,371.03,371.0301,129,-4.52772951344e-05,1.77886306392e-05,-0.000780997312023,49.9542210795,371.030643738,371.032329307,-0.00168556887263,0.00429468063594,-0.00598024950857,371.02328,371.010528,0.581786694246,0.000240300335272,0.000801188412166,-0.428927692279,,,,,"",,,0,2.69519912166e-07,0.000752499595046,0.000399158990066,1,-3.58445253148e-05,5.39015418268e-05,1.83815958934e-05,5.27532199841e-05,-4.5429437467e-06,1.15750194821e-05,-1.61179632288e-05,0.00156803098791,10.7761164886,"test",370.906125,0.000334248996293,1.0000183816,1.000334249,862,2687.65,0.0479973210798,4127418,-0.876099938608,371.171909776,370.874650224,0.522942912821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:45:00.000+09:00",371.0305,371.04,371.03,371.0302,262,2.69519912166e-07,5.44459718066e-05,-0.000403577778975,49.9624809487,371.03057547,371.03217158,-0.0015961097975,0.00311652254925,-0.00471263234676,371.01579,371.017132,0.540944787514,0.000227472778774,0.000702099406674,-0.406017755301,,,,,"",,,0,2.64129442833e-05,0.000861924447121,0.00023744697871,1,1.07807964911e-06,2.69519912267e-05,3.88393173238e-05,3.52220931941e-05,-4.30183256647e-06,8.39964657662e-06,-1.27014791431e-05,0.00145795352377,11.4846382516,"test",370.917628333,0.000303495056766,1.00003883932,1.00030349506,428.6,2684.5,0.0975973179363,4127680,-0.866194822127,371.146034983,370.885545017,0.555318829434,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:46:00.000+09:00",371.035,371.05,371.03,371.04,651,2.64129442833e-05,8.08603541684e-05,-0.000511812084153,50.8191488931,371.032025398,371.032751463,-0.000726065111223,0.00234800501716,-0.00307407012838,371.00629,371.024732,0.503734445549,0.000224997479853,0.000468182194038,-0.341984424976,,,,,"",,,0,3.77317809399e-05,0.000422326433808,0.000269512721,1,1.29369523021e-05,5.39039679251e-05,9.08609932193e-05,4.11508955687e-05,-1.95683783749e-06,6.32817221097e-06,-8.28501004846e-06,0.00135762841081,12.3948236557,"test",370.931626667,0.00029216525511,1.00009086099,1.00029216526,482.4,2690.7,0.241944475415,4128331,-0.861894674248,371.093139269,370.919440731,0.694071868551,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:47:00.000+09:00",371.03,371.06,371.03,371.054,477,3.77317809399e-05,5.36338843249e-05,0.000320810923747,52.0812916926,371.035406106,371.034325429,0.00108067719407,0.00209453945254,-0.00101386225847,371.01224,371.032612,0.469896270867,0.000139705197144,0.000445829934197,-0.343367582349,,,,,"",,,0,1.61701531314e-05,0.000371105014365,-1.07801020874e-05,1,-2.69512721002e-05,8.08538163002e-05,0.000112556933431,5.76445285621e-05,2.91245261894e-06,5.6448372812e-06,-2.73238466226e-06,0.00126638244263,12.0838697454,"test",370.945853333,0.000291542999322,1.00011255693,1.000291543,410.2,2529.8,0.18855245474,4128808,-0.834255672385,371.094944181,370.929535819,0.752466074612,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:48:00.000+09:00",371.0544,371.07,371.05,371.06,25,1.61701531314e-05,3.53055098965e-05,0.000431383122135,52.6422255273,371.039189782,371.036227249,0.00296253310631,0.00226813818329,0.000694394923019,371.02024,371.041714,0.437760822948,0.000137395598111,0.000362436119216,-0.487145479199,,,,,"",,,0,0.000671858998545,0.000377297472107,-0.000512046569288,1,1.07801020888e-06,5.39005104378e-05,0.000107163964963,4.92828685024e-05,7.98397322889e-06,6.11259144962e-06,1.87138177928e-06,0.00117975751347,9.13534739293,"test",370.960686667,0.000267719294532,1.00010716396,1.00026771929,308.8,1213.55,0.0206007169049,4128833,-0.65242470438,371.087475568,370.953004432,0.795676835948,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:49:00.000+09:00",371.07,371.4,371.07,371.3093,892,0.000671858998545,0.000752499595046,0.000679410074781,68.9211863509,371.0807452,371.05645486,0.0242903400676,0.00667257856016,0.0176177615075,371.032845,371.0551,0.430777907023,0.00017826001188,0.000768442915119,-0.146711285565,,,,,"",,,0,0.000109612121215,-0.000321295480614,-0.000940725158244,0,2.69498194363e-05,0.000889344041395,0.000745095760996,0.000685073456745,6.54180761636e-05,1.79704051586e-05,4.74476710049e-05,0.00116015921773,12.7105045598,"test",370.978341667,0.000892123059924,1.00074509576,1.00089212306,461.4,1248.5,0.714457348819,4129725,-0.606167400881,371.175403781,370.890286219,1.46961758165,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:50:00.000+09:00",371.36,371.38,371.3,371.35,874,0.000109612121215,0.000861924447121,0.00105132628855,70.6924058165,371.122169016,371.078198945,0.043970070991,0.0141320770463,0.0298379939447,371.052345,371.068702,0.405722342235,0.000165344505531,0.00104875661896,0.139802284564,,,,,"",,,0,-0.000412818096136,-0.00043086037431,-0.00134643866972,0,0.00013654384633,0.000215453800915,0.000802191399706,0.000758075252598,0.000118406007785,3.80559500372e-05,8.03500577479e-05,0.00109256050151,12.6902284709,"test",370.993675,0.000960461118374,1.0008021914,1.00096046112,583.8,741.85,1.17813574173,4130599,-0.219383972501,371.246916801,370.857773199,1.26489757986,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:51:00.000+09:00",371.3,371.35,371.09,371.1967,128,-0.000412818096136,0.000422326433808,0.000772963791756,57.4186617607,371.133635321,371.0869768,0.0466585203355,0.0206373657042,0.0260211546314,371.06668,371.075236,0.395313603504,0.000190313687079,0.00103888156724,-0.653288765872,,,,,"",,,0,-1.34699473352e-05,6.27699545821e-05,-0.00086719520944,1,-0.000134643866972,0.000700148108254,0.000350395244326,0.000327329846393,0.000125697562332,5.55968458345e-05,7.01007164971e-05,0.00106497068402,10.7687834213,"test",371.00612,0.000513684248659,1.00035039524,1.00051368425,479.2,744.4,0.171950564213,4130471,-0.222058033315,371.259427167,370.873932833,0.83728122182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:52:00.000+09:00",371.2,371.2,371.05,371.1917,832,-1.34699473352e-05,0.000371105014365,0.000462778286885,57.0424508495,371.142568348,371.094734075,0.0478342738638,0.0260767473361,0.0217575265277,371.075265,371.08247,0.377791203254,0.000181076775428,0.00107182523218,0.0635808829178,,,,,"",,,0,2.23604137699e-05,-0.000112340874001,-0.000516444737315,0,8.89016524108e-06,0.000404098420056,0.000313777314152,0.000294355052665,0.000128866765781,7.02514289412e-05,5.861533684e-05,0.00101777923174,12.6405543196,"test",371.017596667,0.000469258964797,1.00031377731,1.00046925896,550.2,772.4,1.07716209218,4129639,-0.285473847747,371.274128916,370.876401084,0.792750445437,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:53:00.000+09:00",371.194,371.3252,371.19,371.2,53,2.23604137699e-05,0.000377297472107,0.000458183974342,57.5397906586,371.151403987,371.10253155,0.0488724366126,0.0306358851914,0.0182365514212,371.083765,371.088732,0.360463260164,0.000181074719698,0.00110401490855,-0.754640698829,,,,,"",,,0,-2.69396551724e-05,-2.6400862069e-05,-0.000592672413793,0,6.19625923748e-06,0.000364232282133,0.000313231164937,0.000299842033468,0.000131660658978,8.25320182958e-05,4.91286406821e-05,0.000971075593115,9.88708374271,"test",371.026805,0.000466799157543,1.00031323116,1.00046679916,555.8,764.45,0.0693308914906,4129692,-0.298842304925,371.288606004,370.878923996,0.783720049894,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:54:00.000+09:00",371.3153,371.3153,371.19,371.19,182,-2.69396551724e-05,-0.000321295480614,0.000458196323648,56.6882345851,371.157341835,371.109010695,0.0483311403433,0.0341749362218,0.0141562041215,371.092265,371.100366,0.343665884438,0.000181074549735,0.0011190806016,-0.583891546459,,,,,"",,,0,0,-0.000107492119939,-0.000565747999677,0,0.000310614224138,0.00033755387931,0.000263371159191,0.000241535735915,0.000130205933197,9.20685800312e-05,3.81373531655e-05,0.000925848984182,11.1207355503,"test",371.035805,0.000415579838716,1.00026337116,1.00041557984,413.8,737.45,0.246796392976,4129510,-0.273171062445,371.299906078,370.884623922,0.735346014231,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:55:00.000+09:00",371.2,371.26,371.19,371.19,287,0,-0.00043086037431,0.0004042690815,56.6882345851,371.162366168,371.115009903,0.0473562655984,0.0368112020971,0.0105450635013,371.099765,371.108166,0.324118321264,0.000180994464197,0.00113374445323,-0.464323024253,,,,,"",,,0,8.08211428109e-05,-2.6940380937e-05,-0.00080821142811,0,2.6940380937e-05,0.000188582666559,0.000243155637676,0.000220512528415,0.000127579583497,9.91707807245e-05,2.8408802773e-05,0.000873187104351,11.5762056635,"test",371.043971667,0.000393560721866,1.00024315564,1.00039356072,296.4,730.05,0.393123758647,4129510,-0.305732484076,371.31013115,370.88939885,0.714471291995,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:56:00.000+09:00",371.19,371.25,371.19,371.22,1183,8.08211428109e-05,6.27699545821e-05,0.000592722212204,58.8092103793,371.171232912,371.122786947,0.0484459646946,0.0391381546166,0.00930781007801,371.11076,371.11462,0.305252726888,0.000178990890672,0.00113909213755,1.0322419795,,,,,"",,,0,-0.000188567426324,-0.000188567426324,-0.000592640482733,0,0,0.000161642285622,0.000294359559933,0.000283955399009,0.000130504726832,0.000105431158388,2.50735684446e-05,0.000822296015539,12.9926060199,"test",371.053305,0.000449248120832,1.00029435956,1.00044924812,507.4,584.8,2.02291381669,4130693,0.0689979480164,371.322124674,370.899395326,0.758415935139,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:57:00.000+09:00",371.22,371.22,371.15,371.15,1694,-0.000188567426324,-0.000112340874001,0.000350385423966,52.3654929059,371.16796631,371.124802729,0.043163581198,0.0399432399329,0.00322034126513,371.11726,371.12262,0.288448960682,0.00018504890682,0.00111967579347,1.67649480955,,,,,"",,,0,0.000108312003233,7.43634649063e-05,-0.000347029502896,1,0,0.000188567426324,8.82200951795e-05,7.3776155169e-05,0.000116296864335,0.000107620207282,8.67665705277e-06,0.00077717623786,13.3514557593,"test",371.061471667,0.000238581313591,1.0000882201,1.00023858131,679.8,668.9,2.53251607116,4128999,-0.0671998804007,371.325025506,370.909494494,0.578790749692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:58:00.000+09:00",371.18,371.1902,371.15,371.1902,99,0.000108312003233,-2.6400862069e-05,0.000489206856874,55.3885749581,371.171386878,371.129646971,0.041739906593,0.0403025732649,0.00143733332806,371.126335,371.129624,0.270716892062,0.000185719791415,0.00109840570679,-0.842507586057,,,,,"",,,0,-0.000108030869349,-0.000108300273014,-0.000478999714971,0,8.08298531592e-05,0.000108312003233,0.000172084258046,0.00016322060025,0.000112448837801,0.000108576609148,3.87222865274e-06,0.000729321226858,10.511861662,"test",371.071226667,0.000320621284496,1.00017208426,1.00032062128,689,603.35,0.164083865087,4129098,0.0505510897489,371.330158642,370.922511358,0.656667301511,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T06:59:00.000+09:00",371.19,371.1962,371.15,371.1501,312,-0.000108030869349,-0.000107492119939,0.000341218278627,51.8534183797,371.168111973,371.13116201,0.0369499631663,0.0396320512452,-0.00268208807888,371.132665,371.134826,0.2546799712,0.000187891191835,0.00106942003466,-0.50833800234,,,,,"",,,0,8.05603986096e-05,7.57106087268e-05,-0.000245722687398,1,-5.38807328421e-07,0.000124464492866,4.69778104819e-05,4.1154855136e-05,9.95553097421e-05,0.000106781733981,-7.22642423882e-06,0.000686191304273,11.6596183864,"test",371.079728333,0.000189640288309,1.00004697781,1.00018964029,715,613.05,0.508930756056,4128786,0.0146806948862,371.331113354,370.934216646,0.54392830596,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:00:00.000+09:00",371.1797,371.18,371.15,371.18,279,8.05603986096e-05,-2.6940380937e-05,0.000458208673621,54.2006671147,371.1699409,371.134779639,0.0351612614712,0.0387378932904,-0.00357663181922,371.141165,371.138426,0.238631401829,0.000187956155354,0.00102997052003,-0.534178114152,,,,,"",,,0,-8.08233202221e-05,-0.00016622662859,-0.000619645455035,0,7.97521002958e-05,8.0829831381e-05,0.000104636735728,0.000112017503679,9.47283298431e-05,0.000104364171804,-9.63584196138e-06,0.000642899406834,11.5479085582,"test",371.08823,0.00024729967857,1.00010463674,1.00024729968,713.4,505.55,0.55187419642,4129065,0.285629512412,371.332297229,370.950032771,0.601591971511,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:01:00.000+09:00",371.18,371.18,371.15,371.15,185,-8.08233202221e-05,-0.000188567426324,0.000377348319452,51.4883682979,371.16687307,371.135907073,0.0309659964796,0.0371835139282,-0.00621751744867,371.148165,371.139738,0.223729158841,0.000189269854827,0.000977571488612,-0.724035500537,,,,,"",,,0,7.43634649063e-05,-2.69432843863e-05,-0.000404149265795,0,0,8.08233202221e-05,4.94411712926e-06,2.76499629364e-05,8.34325649456e-05,0.000100184599025,-1.67520340797e-05,0.000602799835218,11.1369766825,"test",371.092896667,0.000153878809986,1.00000494412,1.00015387881,513.8,495.7,0.373209602582,4128880,0.272644744805,371.329576932,370.966753068,0.505057550457,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:02:00.000+09:00",371.16,371.1776,371.15,371.1776,485,7.43634649063e-05,7.43634649063e-05,0.000386756904554,53.779952405,371.168523367,371.138995438,0.0295279285063,0.0356523968438,-0.00612446833754,371.15534,371.13909,0.20971993321,0.000189395399712,0.00093760484132,0.0164739152455,,,,,"",,,0,-7.43579353927e-05,-0.000343770744786,-0.000505418430423,0,2.69432843865e-05,7.43634649064e-05,5.99748881427e-05,0.000103761638258,7.95520217446e-05,9.60521239532e-05,-1.65001022086e-05,0.000565012363918,12.1008351001,"test",371.09869,0.000212638853562,1.00005997489,1.00021263885,272,478.05,1.01453822822,4129365,0.245790189311,371.329338522,370.981341478,0.563966060647,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:03:00.000+09:00",371.1778,371.1778,371.15,371.15,987,-7.43579353927e-05,-0.000108300273014,0.000277862448116,51.1765254373,371.165673618,371.139810591,0.0258630270628,0.0336945228876,-0.00783149582481,371.160495,371.13569,0.196725652266,0.000190443175301,0.000898815568989,1.11462655253,,,,,"",,,0,7.59800619696e-05,-0.000754411962818,-0.000808298531591,0,5.3882561879e-07,7.48967610115e-05,-2.82761773986e-05,3.85573265669e-05,6.96834893246e-05,9.07841112424e-05,-2.11006219178e-05,0.00053004351951,12.8112790628,"test",371.103075,0.000126447348893,0.999971723823,1.00012644735,449.6,500.8,1.97084664537,4128378,0.0829672523962,371.327297416,370.993692584,0.468540623489,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:04:00.000+09:00",371.11,371.18,371.11,371.1782,222,7.59800619696e-05,7.57106087268e-05,0.000399158990066,53.6456348378,371.167600754,371.142654251,0.0249465028315,0.0319449188764,-0.00699841604492,371.1679,371.132806,0.187673819961,0.000190392566877,0.000839377221027,-0.655083019736,,,,,"",,,0,-0.000161378011963,-0.000587857799838,-0.000749505224175,0,-0.000107773137545,0.000188602990705,2.7750244566e-05,0.000122312011404,6.7208965482e-05,8.60635642837e-05,-1.88545988017e-05,0.000505616493537,11.3193717882,"test",371.112573333,0.000176837626592,1.00002775024,1.00017683763,431.6,505.45,0.439212582847,4128600,0.11692551192,371.32367494,371.01212506,0.53306051662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:05:00.000+09:00",371.15,371.18,371.11,371.1183,1078,-0.000161378011963,-0.00016622662859,0.00023744697871,48.083171602,371.160016022,371.140850232,0.0191657900824,0.0293890931176,-0.0102233030352,371.172305,371.12856,0.179268547107,0.000194445342748,0.000778758421534,1.19205458393,,,,,"",,,0,5.84719212176e-05,-0.000722950067404,-0.00033708927854,0,-7.59742894384e-05,0.000188588661726,-0.000145498463308,-2.76454067561e-05,5.16433441368e-05,7.91906330612e-05,-2.75472889244e-05,0.000483049601992,12.8993861308,"test",371.117878333,1.13620682596e-06,0.999854501537,1.00000113621,591.4,546.25,1.97345537757,4127522,-0.0144622425629,371.316831779,371.027778221,0.313166112514,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:06:00.000+09:00",371.11,371.15,371.11,371.14,1241,5.84719212176e-05,-2.69432843863e-05,0.000269512721,50.1017055634,371.156936634,371.140787252,0.016149382201,0.0267411509343,-0.0105917687332,371.177305,371.12436,0.169320793742,0.000194690446941,0.000712714113347,1.41286599139,,,,,"",,,0,-0.000242496093118,-0.000714555154389,-5.38880206929e-05,0,-2.2364836226e-05,0.000107782343258,-0.000100504528422,4.21422080727e-05,4.35129121114e-05,7.20513847451e-05,-2.85384726336e-05,0.000456218121846,13.0402543063,"test",371.121923333,4.87081617391e-05,0.999899495472,1.00004870816,802.6,575.75,2.15544941381,4128763,0.037516283109,371.309576652,371.045033348,0.358983389637,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:07:00.000+09:00",371.1077,371.11,371.05,371.05,602,-0.000242496093118,-0.000343770744786,-1.07801020874e-05,42.6884968313,371.140484844,371.13406227,0.00642257394986,0.0226774355374,-0.0162548615875,371.177105,371.12036,0.163655022761,0.000202373891389,0.000716783198852,0.0425234700972,,,,,"",,,0,-0.000485109823474,-0.000134752728743,0.000269505457485,0,-8.70291534191e-05,0.000161664062079,-0.000342437608053,-0.000189588089427,1.73091873059e-05,6.1116926391e-05,-4.38077390851e-05,0.000441059217789,12.3165987465,"test",371.126923333,-0.000207269611815,0.999657562392,0.999792730388,826,582,1.03436426117,4128161,-0.0555841924399,371.310131756,371.044078244,0.0222577641313,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:08:00.000+09:00",371.05,371.15,370.87,370.87,1840,-0.000485109823474,-0.000754411962818,-0.000512046569288,32.3718976831,371.098871791,371.114502102,-0.0156303108503,0.0150158862599,-0.0306461971102,371.167605,371.11576,0.171965378278,0.000228154548864,0.000985578188359,2.21945509105,,,,,"",,,0,0.000242672634616,0.000296599886753,0.000692425917437,1,0,0.000754615280959,-0.000801807582318,-0.000662219249325,-4.21449857102e-05,4.04882742197e-05,-8.26332599298e-05,0.000463681015659,13.4333739129,"test",371.127423333,-0.000693625200265,0.999198192418,0.9993063748,996.6,672.75,2.73504273504,4126321,-0.186696395392,371.350512348,370.984697652,-0.313540307394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:09:00.000+09:00",370.91,371.03,370.85,370.96,155,0.000242672634616,-0.000587857799838,-0.000940725158244,40.1590530383,371.0775069,371.103057502,-0.025550601667,0.00690258867448,-0.0324531903415,371.15014,371.110162,0.172539279829,0.000175700891,0.00103427738273,-0.898869256157,,,,,"",,,0,-0.000296527927539,5.39141686435e-05,0.000539141686435,1,0.000107854504274,0.000485345269232,-0.00051229941608,-0.000404629178545,-6.8876972361e-05,1.86073664936e-05,-8.74843388546e-05,0.000465115591517,10.9595367485,"test",371.12859,-0.000454263035893,0.999487700584,0.999545736964,983.2,635.9,0.243749017141,4126476,-0.255464695707,371.342076098,370.958203902,0.00467889500911,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:10:00.000+09:00",370.91,371.0009,370.85,370.85,739,-0.000296527927539,-0.000722950067404,-0.00134643866972,34.8735887918,371.042505839,371.084312502,-0.0418066631141,-0.00283926168323,-0.0389674014308,371.12514,371.101762,0.170993616984,0.000179843183154,0.00113512040814,0.20617260539,,,,,"",,,0,6.68733989482e-05,0.000107860320884,0.000874477551571,1,-0.000134785421609,0.000406782402415,-0.000741367184125,-0.000678417689647,-0.000112732002465,-7.65609190571e-06,-0.000105075910559,0.000461085659928,12.521099238,"test",371.12609,-0.000743925063312,0.999258632816,0.999256074937,915.4,629.15,1.17460065167,4125737,-0.386394341572,371.33577586,370.91450414,-0.153117659418,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:11:00.000+09:00",370.9,371,370.85,370.8748,265,6.68733989482e-05,-0.000714555154389,-0.00086719520944,36.8902809148,371.016704941,371.068793057,-0.0520881168049,-0.0126890327076,-0.0393990840973,371.109045,371.093536,0.169494072914,0.000163406369095,0.00126206475139,-0.703758065592,,,,,"",,,0,0.000337580229231,0.000337580229231,0.000849882494038,1,0.000134825401106,0.000404476203317,-0.000631202615932,-0.000589436297807,-0.000140446632677,-3.42137904963e-05,-0.000106232842181,0.000457011565396,11.4956045401,"test",371.122596667,-0.000667694904305,0.999368797384,0.999332305096,720.2,636,0.416666666667,4126002,-0.351336477987,371.343226822,370.874863178,-0.000134890253915,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:12:00.000+09:00",370.85,371,370.85,371,349,0.000337580229231,-0.000134752728743,-0.000516444737315,45.9840120569,371.01413495,371.063697275,-0.0495623256304,-0.0200636912921,-0.0294986343383,371.09946,371.086536,0.168101639134,0.000183316129244,0.00126948960694,-0.497163975029,,,,,"",,,0,-5.39083557951e-05,5.7142857143e-05,0.000134770889488,1,-6.68689271959e-05,0.000404449156427,-0.000268014402392,-0.000233196280665,-0.000133591174206,-5.4080030437e-05,-7.95111437689e-05,0.00045310414861,11.771281708,"test",371.119096667,-0.000320912256298,0.999731985598,0.999679087744,669.6,611.85,0.570401242135,4126351,-0.268693307183,371.335013454,370.863906546,0.288880191751,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:13:00.000+09:00",370.92,371,370.8717,370.98,1580,-5.39083557951e-05,0.000296599886753,-0.000592672413793,44.871694772,371.008883419,371.057497477,-0.0486140581789,-0.0257737646695,-0.0228402935094,371.08846,371.079736,0.165258664911,0.000183067484477,0.00127350767367,1.61494605463,,,,,"",,,0,0,8.73362445415e-05,5.39112620626e-05,1,-0.000215633423181,0.000345822102426,-0.000292275324326,-0.000268772423617,-0.000131042261521,-6.94748090719e-05,-6.15674524487e-05,0.000445465159606,13.2813299849,"test",371.11343,-0.000359539669583,0.999707724676,0.99964046033,617.6,688.2,2.29584423133,4124771,-0.35752688172,371.324752001,370.852167999,0.270495827887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:14:00.000+09:00",370.98,371,370.8791,370.98,716,0,5.39141686435e-05,-0.000565747999677,44.871694772,371.004439816,371.051756923,-0.0473171072333,-0.0300824331822,-0.0172346740511,371.07796,371.072934,0.162090188845,0.000183181362448,0.00127182773431,0.00203753673502,,,,,"",,,0,-0.000242600679282,0.000212679928837,5.39112620626e-05,1,0,0.000325893579169,-0.000263987653699,-0.000250446722153,-0.000127546248405,-8.10890969385e-05,-4.64571514666e-05,0.000436924332432,12.4898320845,"test",371.107723333,-0.000344167812478,0.999736012346,0.999655832188,729.8,714.9,1.00153867674,4124771,-0.331444957337,371.313933621,370.841986379,0.292434426001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:15:00.000+09:00",370.89,371,370.85,370.89,161,-0.000242600679282,0.000107860320884,-0.00080821142811,39.8419670246,370.98683369,371.039774929,-0.0529412384614,-0.0346541942381,-0.0182870442233,371.06296,371.067134,0.161226603928,0.000188851784834,0.00131296027505,-1.00379505001,,,,,"",,,0,0.000296583892798,0.000161773032435,0.000301976327213,1,-0.000242600679282,0.00040433446547,-0.000466120358658,-0.000477363753805,-0.000142741078113,-9.34352348084e-05,-4.93058433048e-05,0.000434701943778,10.9973266342,"test",371.10038,-0.000566908608393,0.999533879641,0.999433091392,614.2,708.6,0.227208580299,4124610,-0.345752187412,371.306555463,370.819364537,0.144985177759,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:16:00.000+09:00",371,371,370.866,371,1691,0.000296583892798,0.000337580229231,-0.000592640482733,47.5764810905,370.988859277,371.036828638,-0.0479693613499,-0.0373172276604,-0.0106521336894,371.05196,371.062534,0.159281846505,0.000201226165936,0.00126080922757,1.65601620222,,,,,"",,,0,5.7142857143e-05,0,0,0,0.000296583892798,0.000361293105773,-0.000140034296005,-0.000168526849978,-0.000129297469946,-0.0001005855193,-2.87119506454e-05,0.000429331122654,13.3492790055,"test",371.094546667,-0.000254777839006,0.999859965704,0.999745222161,899.4,734,2.3038147139,4126301,-0.299182561308,371.285872868,370.818047132,0.388933001962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:17:00.000+09:00",371,371.11,371,371.0212,907,5.7142857143e-05,5.7142857143e-05,-0.000347029502896,48.939042913,370.993834772,371.035670961,-0.0418361885548,-0.0382210198393,-0.00361516871552,371.04552,371.064258,0.155761714611,0.000198630849681,0.00123875776269,0.395808916733,,,,,"",,,0,-2.37183212173e-05,-8.40922297702e-05,-5.71395920234e-05,0,0,0.000296495956873,-6.55445186347e-05,-0.000116039200951,-0.000112759563483,-0.000103015730204,-9.74383327831e-06,0.000419818906875,12.7264046256,"test",371.090733333,-0.000187375558286,0.999934455481,0.999812624442,1011,694.65,1.30569351472,4127208,-0.128913841503,371.275337759,370.815702241,0.447088510273,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:18:00.000+09:00",371.02,371.02,371,371.0124,80,-2.37183212173e-05,8.73362445415e-05,-0.000478999714971,48.3769603427,370.996690961,371.033947186,-0.0372562248145,-0.0380280608344,0.000771836019825,371.03663,371.066506,0.146150163568,0.000196528162045,0.00118749497193,-1.14162744703,,,,,"",,,0,0.000125332738205,-0.000437721219021,-0.000249048279788,0,-3.23431652971e-06,5.39052754936e-05,-6.53035254227e-05,-0.000145812136437,-0.000100417734864,-0.000102498085871,2.08035100666e-06,0.000393922584711,10.2982958109,"test",371.089273333,-0.000207155902521,0.999934696475,0.999792844097,711,693.7,0.115323626928,4127128,-0.141992215655,371.256932066,370.816327934,0.445007324691,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:19:00.000+09:00",371.08,371.08,371,371.0589,178,0.000125332738205,0.000212679928837,-0.000245722687398,51.5439566704,371.006261583,371.035795543,-0.0295339600628,-0.0363292406801,0.00679528061721,371.03207,371.06654,0.141425151884,0.000198110159741,0.00115577781484,-0.937232651974,,,,,"",,,0,-0.000293484403689,-0.000428233900332,-0.000178408333556,0,0.000182204152745,0.000215626216267,7.23118085186e-05,-2.0589299159e-05,-7.9593725047e-05,-9.79069379014e-05,1.83132128544e-05,0.000381139360582,11.0981595007,"test",371.086256667,-7.37205061494e-05,1.00007231181,0.999926279494,603.4,687,0.259097525473,4127306,-0.107714701601,371.246485318,370.817654682,0.56256549277,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:20:00.000+09:00",371,371.05,370.85,370.95,750,-0.000293484403689,0.000161773032435,-0.000619645455035,44.6373875003,370.997605955,371.029440317,-0.031834362778,-0.0354302650997,0.00359590232165,371.02057,371.06634,0.146244783893,0.000205963932342,0.00111018058763,0.0737331081937,,,,,"",,,0,0.000134789055129,0.000116457743631,-0.000134789055129,1,-0.000158734907046,0.000538997986573,-0.000190205087551,-0.000313528842309,-8.58184735894e-05,-9.55122391148e-05,9.69376552541e-06,0.000394243924768,12.5361440835,"test",371.080923333,-0.000352816124734,0.999809794912,0.999647183875,721.2,710.55,1.05552037154,4126556,-0.176553374147,371.226519917,370.814620083,0.328671938899,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:21:00.000+09:00",370.96,371,370.94,371,132,0.000134789055129,0,-0.000404149265795,48.0774581763,370.997974269,371.027259553,-0.029285283848,-0.0342012688493,0.00491598500134,371.01307,371.06814,0.140084442186,0.000208697051213,0.00106353721053,-1.07092666074,,,,,"",,,0,-2.69541778976e-05,0.000323450134771,-0.000206738544474,1,2.69578110257e-05,0.000161746866154,-3.52278694657e-05,-0.000183632041274,-7.89360750619e-05,-9.21867084887e-05,1.32506334268e-05,0.000377586097536,10.7990244048,"test",371.076155,-0.000205227414842,0.999964772131,0.999794772585,409.4,707.9,0.186467015115,4126688,-0.154824127702,371.210363103,370.815776897,0.466876693061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:22:00.000+09:00",371,371,370.85,370.99,321,-2.69541778976e-05,-8.40922297702e-05,-0.000505418430423,47.4425174355,370.996747459,371.024499586,-0.0277521276054,-0.0329114406005,0.00515931299516,371.00369,371.06754,0.140792696315,0.000207567025923,0.000983209049727,-0.698288578606,,,,,"",,,0,-0.000377368662228,0.000431278471118,-0.000188684331114,1,0,0.000404312668464,-3.68999025318e-05,-0.000208964653712,-7.48055947744e-05,-8.8712473653e-05,1.39068788786e-05,0.000379505367572,11.6876246283,"test",371.070155,-0.000216010366018,0.999963100097,0.999783989634,292.2,699.7,0.458768043447,4126367,-0.214234672002,371.186077093,370.821302907,0.462469931962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:23:00.000+09:00",370.9768,370.9768,370.85,370.85,287,-0.000377368662228,-0.000437721219021,-0.000808298531591,39.564603493,370.974170927,371.011573691,-0.0374027644227,-0.033809705365,-0.00359305905771,370.98869,371.06394,0.14073607515,0.000221208418912,0.000976468463607,-0.692728584767,,,,,"",,,0,0.000134825401106,0.00074639342052,0.000212754482944,1,-3.55804738672e-05,0.000341788188361,-0.000373838889805,-0.00057655831499,-0.000100856854315,-9.11681417418e-05,-9.68871257304e-06,0.000379495955643,11.5752892794,"test",371.062321667,-0.00057219947774,0.99962616111,0.999427800522,333.6,664.7,0.431773732511,4126080,-0.172859936814,371.169819378,370.807560622,0.117152111165,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:24:00.000+09:00",370.91,371,370.8732,370.9,321,0.000134825401106,-0.000428233900332,-0.000749505224175,43.1926644746,370.962760015,371.003308973,-0.0405489583459,-0.0351575559611,-0.00539140238474,370.97478,371.06154,0.141397784068,0.000223119976673,0.000876369278966,-0.643703828069,,,,,"",,,0,0.000251280668644,0.00070099757347,0.000180102453492,1,0.000161790481327,0.000341917217204,-0.00020157704521,-0.00043534557637,-0.000109325851566,-9.47898516073e-05,-1.45359999589e-05,0.000381228859714,11.6873820068,"test",371.05532,-0.000418589874955,0.999798422955,0.999581410125,362.2,669.65,0.479354886881,4126401,-0.164190248637,371.13733545,370.81222455,0.269986180428,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:25:00.000+09:00",371,371,370.85,370.9932,285,0.000251280668644,0.000116457743631,-0.00033708927854,49.302133625,370.967443089,371.00256016,-0.0351170708687,-0.0351494589426,3.23880739557e-05,370.968525,371.060604,0.142012228063,0.000229690518711,0.000803574622178,-0.639709454239,,,,,"",,,0,0.000341785240269,0.000488149108933,0.000105392767307,1,0.000269614451335,0.000404421677002,6.65150769867e-05,-0.00018165226724,-9.46569124951e-05,-9.4744213486e-05,8.73009908422e-08,0.000382789301969,11.5686823716,"test",371.052206667,-0.00015902524121,1.00006651508,0.999840974759,269.2,630,0.452380952381,4126686,-0.0663492063492,371.117575446,370.819474554,0.582773989062,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:26:00.000+09:00",370.9501,371.1268,370.9242,371.12,267,0.000341785240269,0.000323450134771,-5.38880206929e-05,56.2033819789,370.990913383,371.011259408,-0.0203460243169,-0.0321887720175,0.0118427477006,370.967525,371.063002,0.146339926059,0.000242288703864,0.000779789508293,-0.597823411278,,,,,"",,,0,8.08363871523e-05,0.000188618236689,-0.000293974994611,1,-0.000116174636085,0.000546101653615,0.000411019805575,0.000153607338088,-5.48233032898e-05,-8.67341345589e-05,3.19108312691e-05,0.000394319697291,11.5037842107,"test",371.050373333,0.00018764747773,1.00041101981,1.00018764748,296.2,581.3,0.459315327714,4126953,-0.155685532427,371.112163292,370.822886708,1.02709071,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:27:00.000+09:00",371.1268,371.2,371.12,371.15,252,8.08363871523e-05,0.000431278471118,0.000269505457485,57.6714887861,371.015388247,371.021536489,-0.00614824112876,-0.0269806658397,0.020832424711,370.972525,371.065602,0.141601359912,0.000236463816414,0.000871301537101,-0.587677343364,,,,,"",,,0,-6.25084197763e-05,-0.000269432843864,-0.00029637612825,0,1.83229144213e-05,0.000215563699073,0.000478404701265,0.000227447652235,-1.65653809208e-05,-7.26947752654e-05,5.61293943446e-05,0.000381520570959,11.4460460728,"test",371.053956667,0.000258839264769,1.0004784047,1.00025883926,282.4,563.8,0.446967009578,4127205,-0.084781837531,371.134139466,370.810910534,1.04906904314,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:28:00.000+09:00",371.15,371.2,371.12,371.1268,489,-6.25084197763e-05,0.00074639342052,0.000692425917437,56.1052008188,371.032528517,371.029333786,0.00319473135346,-0.0209455864011,0.0241403177546,370.985365,371.067964,0.137201262775,0.000208151072748,0.000903988181087,-0.0163852880343,,,,,"",,,0,8.94572959971e-05,-0.000341662202784,-0.00033034531594,0,0,0.000215546275091,0.000381241454094,0.000158558554519,8.60819362401e-06,-5.64378169432e-05,6.50460105672e-05,0.000369688372748,12.1089117829,"test",371.057736667,0.000186125571599,1.00038124145,1.00018612557,322.8,496.25,0.985390428212,4126716,0.039798488665,371.153048193,370.817681807,0.92173278597,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:29:00.000+09:00",371.13,371.17,371.13,371.16,302,8.94572959971e-05,0.00070099757347,0.000539141686435,57.8686018972,371.052139514,371.039012765,0.0131267498925,-0.0141311191424,0.0272578690349,370.995365,371.070694,0.130486886863,0.000203111842685,0.000989468668032,-0.460338956959,,,,,"",,,0,3.85278586055e-05,-0.000431080935446,-0.000565793727772,0,8.62238997557e-06,0.000107779874695,0.000443765651897,0.000240671121282,3.53668226438e-05,-3.80728503675e-05,7.34396730113e-05,0.000351565057825,11.6270691752,"test",371.05945,0.00027098083609,1.00044376565,1.00027098084,319,503.6,0.59968228753,4127018,0.0538125496426,371.178909145,370.811820855,0.948488836721,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:30:00.000+09:00",371.17,371.2,371.16,371.1743,789,3.85278586055e-05,0.000488149108933,0.000874477551571,58.6393422707,371.070933435,371.049034041,0.0218993940482,-0.00692501650427,0.0288244105525,371.01158,371.07398,0.124023537801,0.000189071074651,0.00100581962921,0.643810441157,,,,,"",,,0,4.2298187132e-05,-0.000464202397634,-0.000604298304058,0,2.69425584654e-05,0.000107770233861,0.000438584693233,0.000270350402904,5.90002972948e-05,-1.86570473879e-05,7.76573446827e-05,0.000334138268196,12.5874414991,"test",371.063021667,0.000299890656939,1.00043858469,1.00029989066,419.8,506.1,1.55898043865,4127807,0.20450503853,371.198165365,370.824994635,0.93604706102,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:31:00.000+09:00",371.2415,371.2415,371.17,371.19,72,4.2298187132e-05,0.000188618236689,0.000849882494038,59.5150203172,371.089251368,371.059475964,0.0297754042095,0.000415067638492,0.0293603365711,371.02734,371.07758,0.120271856529,0.000188996474433,0.00102907369687,-0.950268251872,,,,,"",,,0,-0.000377165333118,-0.000511867237803,-0.00080821142811,0,0.000181047017533,0.000192631871334,0.000438404350472,0.000302955516742,8.02160731958e-05,1.11820802956e-06,7.90978651662e-05,0.00032401696309,10.1934175964,"test",371.067688333,0.000329620903442,1.00043840435,1.0003296209,380.8,496.45,0.145029710948,4127879,0.189042199617,371.218247238,370.836432762,0.926018420065,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:32:00.000+09:00",371.17,371.17,370.9,371.05,1443,-0.000377165333118,-0.000269432843864,0.000134770889488,49.4592062529,371.083212696,371.058774041,0.0244386554276,0.00521978519632,0.0192188702313,371.02984,371.077898,0.132395295349,0.000197216829831,0.00102805260113,1.81962151691,,,,,"",,,0,-0.000134752728743,-0.000134752728743,-0.000431478237434,0,-5.3880761874e-05,0.000727390285299,5.43352523885e-05,-7.51809799243e-05,6.58635101135e-05,1.40676059731e-05,5.17959041404e-05,0.000356812546419,13.1908182509,"test",371.068188333,-4.90161482583e-05,1.00005433525,0.999950983852,619,551.15,2.61816202486,4126436,0.00771114941486,371.220559096,370.839120904,0.552852599496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:33:00.000+09:00",370.97,371.09,370.8965,371,74,-0.000134752728743,-0.000341662202784,5.39112620626e-05,46.4411960974,371.070410743,371.054420408,0.0159903348101,0.00737389511908,0.00861643969104,371.03084,371.07696,0.13675991711,0.000199236991728,0.00102347907249,-0.914681454488,,,,,"",,,0,0,-0.000215633423181,0,0,-0.000215604365988,0.000521493060234,-8.31197751646e-05,-0.000207396330939,4.31006329114e-05,1.98757280838e-05,2.32249048276e-05,0.000368625113503,10.2203035797,"test",371.067688333,-0.000182415056502,0.999916880225,0.999817584943,536,475.85,0.155511190501,4126362,0.167174529789,371.22071115,370.84096885,0.418787030044,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:34:00.000+09:00",371,371.05,371,371,25,0,-0.000431080935446,5.39112620626e-05,46.4411960974,371.059578321,371.050389267,0.0091890541575,0.00773692692676,0.00145212723074,371.03184,371.076358,0.130562780173,0.000199236991728,0.00101877098757,-0.932977342918,,,,,"",,,0,5.39083557949e-06,-1.96765498652e-05,-2.69541778976e-05,0,0,0.000134770889488,-8.58147376245e-05,-0.000205774359788,2.47683400472e-05,2.08542504764e-05,3.91408957073e-06,0.000351921240359,9.13518569838,"test",371.067355,-0.000181516910858,0.999914185262,0.999818483089,480.6,441.3,0.0566508044414,4126362,0.180262859733,371.220838237,370.842841763,0.415766410046,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:35:00.000+09:00",371.03,371.04,371.002,371.002,217,5.39083557949e-06,-0.000464202397634,0.000301976327213,46.5923802033,371.050720118,371.046804877,0.00391524106317,0.00697258975404,-0.00305734869087,371.03744,371.075794,0.124094010161,0.000191136050426,0.000960459541763,-0.510783520961,,,,,"",,,0,-5.39080651862e-06,-0.000274931132447,-5.39080651862e-06,0,8.08625336925e-05,0.000102425876011,-9.55159673373e-05,-0.000198865032948,1.05531535225e-05,1.87939411487e-05,-8.24078762614e-06,0.000334483399445,11.2961172281,"test",371.066721667,-0.000174420563439,0.999904484033,0.999825579437,366.2,444.1,0.488628687233,4126579,0.221684305337,371.215623225,370.859256775,0.400551805481,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:36:00.000+09:00",371.02,371.04,371,371,342,-5.39080651862e-06,-0.000511867237803,0,46.4511730702,371.042917023,371.043337849,-0.000420826074105,0.00549390658841,-0.00591473266252,371.03744,371.074994,0.118087295149,0.0001799022041,0.000960459541763,-0.101774195099,,,,,"",,,0,0,-0.000206738544474,-8.08625336927e-05,0,4.85172586671e-05,0.000107816130371,-0.000100906258948,-0.000202099309338,-1.13430208654e-06,1.48083735537e-05,-1.59426756402e-05,0.00031829459609,11.751020681,"test",371.06672,-0.000179805938943,0.999899093741,0.999820194061,420.2,376.65,0.908004778973,4126237,-0.00849595114828,371.215623225,370.859256775,0.394939604887,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:37:00.000+09:00",371,371.0183,370.9,371,13,0,-0.000134752728743,-5.71395920234e-05,46.4511730702,371.036314404,371.040127638,-0.00381323393287,0.00363247848416,-0.00744571241703,371.03638,371.073914,0.118102488353,0.000179425379883,0.000963831063914,-0.977513931545,,,,,"",,,0,-0.000215633423181,-0.000215633423181,-0.00010781671159,0,0,0.000318867924528,-9.8049684508e-05,-0.00019918942618,-1.02782585792e-05,9.7910471271e-06,-2.00693057063e-05,0.000318335548121,8.48135873841,"test",371.066386667,-0.000178907788612,0.999901950315,0.999821092211,134.2,331.95,0.0391625244766,4126237,-0.146256966411,371.215188194,370.857571806,0.398270881507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:38:00.000+09:00",370.95,370.99,370.92,370.92,27,-0.000215633423181,-0.000215633423181,-0.000249048279788,40.7253731421,371.01841988,371.031229294,-0.0128094140624,0.000344099974841,-0.0131535140373,371.03176,371.071114,0.115380882042,0.000185320335778,0.0010009395807,-0.920159715342,,,,,"",,,0,0.00019599913728,2.39943923217e-05,0.00018871993961,1,-0.000134770889488,0.000188679245283,-0.000301214106307,-0.000407237303845,-3.45341692613e-05,9.2769323531e-07,-3.54618624967e-05,0.000311066758444,9.21192311877,"test",371.064908333,-0.000390520176063,0.999698785894,0.999609479824,124.8,329.3,0.081992104464,4126210,-0.139386577589,371.217450187,370.846069813,0.199068642987,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:39:00.000+09:00",370.95,370.9927,370.9,370.9927,26,0.00019599913728,-1.96765498652e-05,-0.000178408333556,47.1061527799,371.014462976,371.028375272,-0.0139122969096,-0.00250717940204,-0.0114051175075,371.02845,371.064782,0.113760819039,0.00018855873518,0.00100260175235,-0.886231037798,,,,,"",,,0,-0.000249870145693,-6.98126944277e-05,-8.81418960536e-05,0,8.08799741183e-05,0.000249919120026,-9.6353797128e-05,-0.000194257184989,-3.75001904608e-05,-6.75802893706e-06,-3.07421615237e-05,0.000306638969012,9.17438259047,"test",371.064395,-0.00019321444193,0.999903646203,0.999806785558,125,321.7,0.0808206403482,4126236,-0.166304009947,371.214446887,370.842453113,0.403896241053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:40:00.000+09:00",370.92,371,370.9,370.9,1349,-0.000249870145693,-0.000274931132447,-0.000134789055129,41.0396479105,370.996853287,371.018865993,-0.0220127060131,-0.00640828472424,-0.0156044212888,371.02595,371.055782,0.112777903393,0.000185481999997,0.00103180250854,2.54125766717,,,,,"",,,0,6.28201671611e-05,0.000356699919116,0.000269614451335,1,-0.000195960729146,0.000269547082732,-0.000339464126431,-0.000419834449581,-5.9349436541e-05,-1.72776616992e-05,-4.20717748418e-05,0.000304065525461,13.1230533393,"test",371.062561667,-0.00043809773192,0.999660535874,0.999561902268,351.4,351.65,3.83620076781,4124887,-0.23730982511,371.217362753,370.834537247,0.170998932817,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:41:00.000+09:00",370.9549,370.96,370.9033,370.9233,432,6.28201671611e-05,-0.000206738544474,-0.000206738544474,43.0257448433,370.985537397,371.011787031,-0.0262496338746,-0.0103765545543,-0.0158730793203,371.022115,371.050314,0.109008053151,0.000183387991239,0.00105841943836,0.167777778873,,,,,"",,,0,-8.89671800064e-06,0.000236167423292,0.000125902039586,1,0.000148018333783,0.000152871393907,-0.000266331833077,-0.000342309372092,-7.07683606681e-05,-2.79749332391e-05,-4.27934274291e-05,0.000293883002634,11.9844271316,"test",371.061116667,-0.000371412310469,0.999733668167,0.99962858769,369.4,366.65,1.17823537434,4125319,-0.186690304105,371.218463509,370.825766491,0.248368346778,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:42:00.000+09:00",370.9,370.93,370.9,370.92,592,-8.89671800064e-06,-0.000215633423181,-0.000188684331114,42.8058141535,370.97545472,371.004987991,-0.029533270987,-0.0142078978408,-0.0153253731461,371.018615,371.04488,0.103364620783,0.000183348326081,0.0010832616156,0.539779190057,,,,,"",,,0,2.39943923217e-05,0.000323519896474,0.000134799956864,1,-6.28162210354e-05,8.08792545522e-05,-0.000265795289005,-0.000336563059433,-7.96216731019e-05,-3.83044803215e-05,-4.13171927805e-05,0.000278670928456,12.2994975949,"test",371.059215,-0.000375182705003,0.999734204711,0.999624817295,485.2,380.2,1.55707522357,4124727,-0.215675960021,371.219570112,370.817659888,0.254634259005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:43:00.000+09:00",370.98,371.02,370.9,370.9289,367,2.39943923217e-05,2.39943923217e-05,0.000212754482944,43.6425142117,370.968292456,370.999351844,-0.0310593881435,-0.0175781959014,-0.0134811922422,371.02256,371.039458,0.104552862156,0.000162789197985,0.00102624081279,-0.0438977585133,,,,,"",,,0,0.000102175915654,0.000203003864083,0.000110802905894,1,0.000161759948237,0.000323519896474,-0.000252437479813,-0.000297968309343,-8.37340744912e-05,-4.73896638989e-05,-3.63444105923e-05,0.000281867662929,11.8213795939,"test",371.057248333,-0.000345899005907,0.99974756252,0.999654100994,553.2,384.2,0.955231650182,4125094,-0.128318584071,371.212939247,370.832180753,0.254017306009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:44:00.000+09:00",371,371.04,370.9668,370.9668,122,0.000102175915654,-6.98126944277e-05,0.000180102453492,47.1857719174,370.968062847,370.996940596,-0.0288777490139,-0.0198381065239,-0.00903964248999,371.0259,371.034994,0.105020514859,0.000161695797196,0.000991277172338,-0.637309407404,,,,,"",,,0,0.000176565665715,-4.52870715115e-05,8.62610885943e-06,0,0.000191680939393,0.000197342401738,-0.000159288071264,-0.000183793984672,-7.78445645645e-05,-5.34767707619e-05,-2.43677938025e-05,0.000283099498011,10.7201557108,"test",371.056193333,-0.000240915890744,0.999840711929,0.999759084109,572.4,374.25,0.325985303941,4125216,-0.158316633267,371.209794753,370.842005247,0.339310259825,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:45:00.000+09:00",370.9648,371.0323,370.9648,371.0323,58,0.000176565665715,0.000356699919116,0.000105392767307,52.7183839334,370.977945486,370.999559811,-0.0216143252056,-0.0201933502602,-0.00142097494535,371.027855,371.03184,0.102340478083,0.000156845853286,0.000988028274022,-0.759560953311,,,,,"",,,0,-5.76769192333e-05,-0.000221813572565,-0.00016790990973,0,-5.39131803701e-06,0.000181956983752,1.19802325893e-05,1.23978578248e-06,-5.82545649141e-05,-5.44247771966e-05,-3.82978771754e-06,0.000275826331247,9.97677859895,"test",371.056228333,-6.44870817574e-05,1.00001198023,0.999935512918,314.2,362.9,0.159823642877,4125274,-0.194543951502,371.211148006,370.844561994,0.51212539449,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:46:00.000+09:00",371.02,371.02,370.59,371.0109,3138,-5.76769192333e-05,0.000236167423292,-0.000293974994611,50.844342988,370.983015411,371.000399825,-0.0173844139574,-0.0196315629997,0.00224714904225,371.0224,371.027658,0.126623301077,0.000136887374962,0.000961819461636,3.63144329272,,,,,"",,,0,7.84343532765e-05,-0.000325866436808,-8.32859627573e-05,0,-3.31507526434e-05,0.00115892875095,-3.09954331599e-05,-4.51664441682e-05,-4.68568819876e-05,-5.29137095424e-05,6.05682755479e-06,0.000341292671124,13.9675732345,"test",371.055743333,-0.000120853360011,0.999969004567,0.99987914664,855.4,506.45,6.19607068812,4122136,-0.475565208806,371.200828283,370.843971717,0.467774167194,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:47:00.000+09:00",371.02,371.04,371.01,371.04,514,7.84343532765e-05,0.000323519896474,-0.00029637612825,53.2766311952,370.991782271,371.003333171,-0.0115509004273,-0.0180154304852,0.00646453005792,371.0169,371.025458,0.119721636715,0.00013680453714,0.000910375572776,-0.00768375728437,,,,,"",,,0,-9.64855541181e-05,-0.000404538594222,-0.0001078050884,0,2.45275812651e-05,8.0860158017e-05,6.22613147812e-05,3.91940760034e-05,-3.11311460416e-05,-4.85538769006e-05,1.7422730859e-05,0.000322665040736,12.1585383824,"test",371.05551,-4.17996757409e-05,1.00006226131,0.999958200324,839.8,519.55,0.98931767876,4122650,-0.438360119334,371.185782361,370.848017639,0.568390801163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:48:00.000+09:00",371.02,371.05,370.96,371.0042,358,-9.64855541181e-05,0.000203003864083,-0.00033034531594,49.9988761641,370.993692691,371.003397381,-0.00970469010673,-0.0163532824095,0.00664859230276,371.01077,371.021738,0.117598662664,0.00013759497774,0.000869013591456,-0.214341909648,,,,,"",,,0,-0.000146089990356,-1.13206265591e-05,9.62253257508e-05,0,-5.39025442002e-05,0.0002425614489,-1.77083808106e-05,-4.72694675372e-05,-2.61578982306e-05,-4.40784293264e-05,1.79205310958e-05,0.000316973939011,11.7967538987,"test",371.05458,-0.00013577517356,0.999982291619,0.999864224826,838,513,0.697855750487,4122292,-0.431189083821,371.171976701,370.849563299,0.479622435156,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:49:00.000+09:00",371,371.01,370.95,370.95,326,-0.000146089990356,-4.52870715115e-05,-0.000565793727772,45.440751628,370.986970738,370.999442019,-0.012471280994,-0.0155768821264,0.00310560113238,371.00027,371.017736,0.113484472473,0.000138100534696,0.000796517595157,-0.260371848916,,,,,"",,,0,0,0.000107831244103,0.000161746866155,1,-1.13206265591e-05,0.000161723236556,-0.00013549855368,-0.00018256809157,-3.36198436286e-05,-4.19918644734e-05,8.3720208448e-06,0.000305929296329,11.7029729332,"test",371.048591667,-0.000265710930808,0.999864501446,0.999734289069,878.8,514.2,0.633994554648,4121966,-0.491248541424,371.148024121,370.852515879,0.329886301942,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:50:00.000+09:00",370.95,371,370.93,370.95,53,0,-0.000221813572565,-0.000604298304058,45.440751628,370.981282933,370.995779648,-0.0144967150966,-0.0153608487204,0.000864133623806,370.989055,371.013136,0.110378438725,0.000137422124258,0.000677129138195,-0.584081720618,,,,,"",,,0,-0.000161746866154,0.000134789055129,0.000242620299232,1,0,0.00018870467718,-0.000105272647464,-0.000170171872298,-3.90799706069e-05,-4.14094857001e-05,2.32951509315e-06,0.000297556109247,9.88641005869,"test",371.041925,-0.000247748283432,0.999894727353,0.999752251717,877.8,477.4,0.111018014244,4121966,-0.611751152074,371.11465875,370.86345125,0.344530915115,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:51:00.000+09:00",370.9324,371,370.88,370.89,2293,-0.000161746866154,-0.000325866436808,-0.00080821142811,40.679482857,370.967239404,370.987944118,-0.0207047137229,-0.0164296217209,-0.00427509200198,370.974055,371.007936,0.111065693102,0.00013922246633,0.000504673421556,2.07897669866,,,,,"",,,0,-2.69621720617e-07,0.000215697376581,0.000386907169242,1,-4.74457474053e-05,0.000323493732309,-0.000226579187593,-0.000317879992735,-5.58244054111e-05,-4.42978287927e-05,-1.15265766183e-05,0.000299457232878,13.6535229814,"test",371.036813333,-0.000395684007779,0.999773420812,0.999604315992,708.8,588.45,3.89667771263,4119673,-0.697255501742,371.067665373,370.880444627,0.0510380021708,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:52:00.000+09:00",370.889,370.89,370.88,370.8899,2539,-2.69621720617e-07,-0.000404538594222,-0.000431478237434,40.671833862,370.955341035,370.980681591,-0.0253405563649,-0.0182118086497,-0.0071287477152,370.96605,371.002182,0.103846715023,0.000115923963073,0.000504873300458,2.08974991763,,,,,"",,,0,0.000296853594557,0.000189004877188,0.000404702311926,1,-2.69621720717e-06,2.69621720726e-05,-0.000205274849275,-0.000302645120292,-6.83236625342e-05,-4.9103005096e-05,-1.92206574382e-05,0.000279993375455,13.7554318967,"test",371.031783333,-0.000382402100592,0.999794725151,0.999617597899,1113.8,643.25,3.94714341236,4117134,-0.723047026817,371.059695427,370.872404573,0.0934131412985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:53:00.000+09:00",370.93,371,370.9,371,45,0.000296853594557,-1.13206265591e-05,0,51.4875273146,370.962211645,370.982112584,-0.0199009395589,-0.0185496348316,-0.00135130472733,370.96605,370.999182,0.104293378236,0.000131916214553,0.000504873300458,-0.657198236765,,,,,"",,,0,-2.69541778976e-05,-2.69541778976e-05,0.000161725067386,0,0.000108118339162,0.000269621793422,9.15178087051e-05,2.20485661329e-06,-5.364134652e-05,-4.99990157185e-05,-3.64233080144e-06,0.000281114227051,9.72292444876,"test",371.02845,-7.66787560359e-05,1.00009151781,0.999923321244,1051.2,641.8,0.0701153007167,4117179,-0.71540978498,371.059695427,370.872404573,0.681268862152,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:54:00.000+09:00",371,371.01,370.95,370.99,736,-2.69541778976e-05,0.000107831244103,-2.69541778976e-05,50.5855057789,370.966486776,370.982696837,-0.0162100609837,-0.018081720062,0.00187165907828,370.96555,370.995418,0.101129565505,0.000132047041544,0.000501500517174,0.0653769119349,,,,,"",,,0,2.69549044449e-05,-8.08647133347e-05,0.000188684331114,0,0,0.000161725067385,6.5909085089e-05,-1.46039539498e-05,-4.36940644862e-05,-4.8739103647e-05,5.04503916084e-06,0.000272593777473,12.5174088891,"test",371.025116667,-9.46476804108e-05,1.00006590909,0.99990535232,1133.2,677.35,1.08658743633,4116443,-0.732191629143,371.058569708,370.872530292,0.631423762951,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:55:00.000+09:00",370.99,371,370.95,371,56,2.69549044449e-05,0.000134789055129,-5.39080651862e-06,51.5005381825,370.971642657,370.983978553,-0.0123358961629,-0.0169325552822,0.0045966591193,370.96545,370.993052,0.097477453683,0.00013218555667,0.000500676956831,-0.680001388232,,,,,"",,,0,-8.08625336927e-05,0,0.000359029649596,0,0,0.000134774522224,9.31353580231e-05,1.87281135389e-05,-3.325039397e-05,-4.56403107336e-05,1.23899167636e-05,0.000262742462757,9.94160188464,"test",371.02195,-5.91609202636e-05,1.00009313536,0.99994083908,1133.8,669.3,0.0836695054535,4116499,-0.753025549081,371.058316926,370.872583074,0.686018862567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:56:00.000+09:00",370.99,371,370.95,370.97,567,-8.08625336927e-05,0.000215697376581,-8.08625336927e-05,48.5934020897,370.97138994,370.982943105,-0.0115531642246,-0.0158566770707,0.0043035128461,370.96395,370.989652,0.0940862069914,0.000133350281322,0.000493557271641,-0.126285060035,,,,,"",,,0,-2.6956357657e-05,0,0.000458258080168,0,-2.69541778976e-05,0.000134770889488,1.63088623573e-05,-5.29718279045e-05,-3.11431226907e-05,-4.27438258367e-05,1.16007031461e-05,0.000253622144625,12.2564852547,"test",371.017783333,-0.000128789873369,1.00001630886,0.999871210127,788.6,680.55,0.833149658365,4115932,-0.757108221292,371.055495978,370.872404022,0.533043505373,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:57:00.000+09:00",370.96,371,370.96,370.96,313,-2.6956357657e-05,0.000189004877188,-0.00010781671159,47.6282807265,370.969637642,370.981243615,-0.0116059735124,-0.015006536359,0.00340056284659,370.96195,370.987852,0.090222906492,0.000133438892112,0.00048546051365,-0.429660507187,,,,,"",,,0,8.08712529654e-05,2.69570843219e-05,0.000512184602113,1,-2.6956357657e-05,0.000107825430628,-5.25660381079e-06,-7.50752345391e-05,-3.1286320661e-05,-4.04532466007e-05,9.1669259397e-06,0.000243214649806,11.6623060431,"test",371.014616667,-0.00014720893521,0.999994743396,0.999852791065,343.4,695.55,0.450003594278,4115619,-0.763280856876,371.051993689,370.871906311,0.489171923024,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:58:00.000+09:00",370.96,371,370.96,370.99,349,8.08712529654e-05,-2.69541778976e-05,0.00018871993961,50.7861756579,370.972770312,370.981892236,-0.00912192411101,-0.0138296139094,0.00470768979839,370.96545,370.990252,0.0866355560283,0.000125490456603,0.000478107580558,-0.411643223432,,,,,"",,,0,-8.08647133347e-05,-5.39098088896e-05,0.000352300601094,0,0,0.000107828337287,6.61786697387e-05,-6.79263130854e-07,-2.45880592766e-05,-3.72775921437e-05,1.26895328672e-05,0.000233525313427,11.7712547537,"test",371.01128,-5.73567466737e-05,1.00006617867,0.999942643253,404.2,711.65,0.490409611466,4115968,-0.719595306682,371.054130697,370.876769303,0.638417946985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T07:59:00.000+09:00",370.99,371.0023,370.96,370.96,36,-8.08647133347e-05,-8.08647133347e-05,-8.81418960536e-05,47.6894157876,370.970805649,370.980270589,-0.00946494040204,-0.0129566792079,0.00349173880589,370.963815,370.990252,0.0834687305977,0.000119263724351,0.000473427879133,-0.767833274498,,,,,"",,,0,0.000107828337287,2.69570843219e-05,0.000511106318741,1,0,0.000114019245802,-1.02840219065e-05,-8.1543921537e-05,-2.55147196518e-05,-3.49274293938e-05,9.41270974201e-06,0.000225007360895,9.49968805653,"test",371.008111667,-0.000129678206901,0.999989715978,0.999870321793,264.2,712.15,0.0505511479323,4115932,-0.723443094854,371.051627306,370.876002694,0.478277532102,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:00:00.000+09:00",371,371.03,370.96,371,361,0.000107828337287,0,0.000269614451335,51.9007859871,370.975297088,370.981732027,-0.00643493959984,-0.0116523312863,0.00521739168647,370.968815,370.993252,0.0825066784121,0.000107335696727,0.000452945302404,-0.34638328214,,,,,"",,,0,-8.08625336927e-05,-8.08625336927e-05,0.000539083557952,0,0.000107828337287,0.000188699590252,8.40636698802e-05,1.81890100792e-05,-1.73448506734e-05,-3.14079010413e-05,1.40630503679e-05,0.000222389968766,11.8050874874,"test",371.005111667,-1.3777887436e-05,1.00008406367,0.999986222113,325.2,662.75,0.544700113165,4116293,-0.64835910977,371.052829291,370.884800709,0.685593424712,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:01:00.000+09:00",371,371.0001,370.97,370.97,164,-8.08625336927e-05,0,0.000125902039586,48.7319923081,370.974482151,370.980862988,-0.00638083709555,-0.0105980324482,0.00421719535261,370.97115,370.995156,0.0787633442398,0.00010859425131,0.00043873520277,-0.553651139952,,,,,"",,,0,0,2.69563576569e-05,0.00061999622611,1,0,8.11320754716e-05,-3.09997152048e-06,-6.7806815246e-05,-1.72004126898e-05,-2.85684353133e-05,1.13680226234e-05,0.000212317287759,11.0160040613,"test",371.002111667,-8.65538649431e-05,0.999996900028,0.999913446135,244.6,649.35,0.25256025256,4116129,-0.707630707631,371.052529051,370.889770949,0.492934299548,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:02:00.000+09:00",370.95,370.9954,370.95,370.97,284,0,2.69570843219e-05,0.000134799956864,48.7319923081,370.973792589,370.980058322,-0.00626573300144,-0.00973157255882,0.00346583955738,370.97365,370.994556,0.0763802482227,0.000108549299739,0.000420188331628,-0.397577681628,,,,,"",,,0,0,8.08690729708e-05,0.00061999622611,1,-5.3912715314e-05,0.000122381863763,-9.83897373841e-06,-6.61896505028e-05,-1.6890133977e-05,-2.6232775046e-05,9.34264106903e-06,0.000205893328902,11.5651049266,"test",370.998651667,-7.7228492713e-05,0.999990161026,0.999922771507,238.8,633.95,0.44798485685,4116129,-0.678129189999,371.0515894,370.8957106,0.476584371821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:03:00.000+09:00",370.99,370.99,370.97,370.97,86,0,-5.39098088896e-05,0.000110802905894,48.7319923081,370.973209114,370.979313261,-0.00610414736639,-0.00900608752033,0.00290194015395,370.975705,370.994356,0.0723530876354,0.000108484606828,0.000405588328625,-0.602205820289,,,,,"",,,0,0,0.000188424940022,0.000602205030056,1,5.39127153139e-05,5.39127153139e-05,-1.53783655454e-05,-6.5650594426e-05,-1.64545579599e-05,-2.42771316288e-05,7.82257366888e-06,0.000195037570788,10.3704998372,"test",370.995651667,-6.91427690637e-05,0.999984621634,0.999930857231,186.2,619.9,0.138732053557,4116129,-0.723100500081,371.050936708,370.900473292,0.46208380651,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:04:00.000+09:00",370.99,370.9954,370.97,370.97,712,0,2.69570843219e-05,8.62610885943e-06,48.7319923081,370.972715404,370.97862339,-0.00590798600138,-0.00838646721654,0.00247848121517,370.975865,370.994156,0.0689992956614,0.000106195472225,0.000405249313177,0.0711928309868,,,,,"",,,0,0,0.000107825430628,0.00061999622611,1,5.39127153139e-05,6.84691484486e-05,-1.58096538168e-05,-6.51115377679e-05,-1.59257783685e-05,-2.26068609767e-05,6.6810826082e-06,0.000185996969193,12.4842028942,"test",370.992181667,-5.97901189376e-05,0.999984190346,0.999940209881,321.4,649.4,1.09639667385,4116129,-0.699645826917,371.051033857,370.900696143,0.460987833162,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:05:00.000+09:00",370.97,370.9704,370.97,370.97,149,0,-8.08625336927e-05,-0.00016790990973,48.7319923081,370.97229765,370.977984621,-0.00568697084651,-0.00784656794253,0.00215959709602,370.97275,370.995756,0.0640993459713,9.82266914628e-05,0.000380509518568,-0.576123841107,,,,,"",,,0,2.69563576569e-05,0.000188694503599,0.000708682642801,1,0,1.07825430616e-06,-7.41294340367e-06,-6.94239747585e-05,-1.53300020123e-05,-2.11514891839e-05,5.82148717153e-06,0.000172788489558,10.9200855941,"test",370.98971,-5.31281581909e-05,0.999992587057,0.999946871842,279,653.95,0.227846165609,4116129,-0.699212478018,371.043329331,370.902170669,0.480518375909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:06:00.000+09:00",370.99,371,370.9717,370.98,138,2.69563576569e-05,2.69563576569e-05,-8.32859627573e-05,50.2000761838,370.973482627,370.978133908,-0.00465128124262,-0.00720751060255,0.00255622935994,370.971205,370.995356,0.0616636784019,9.7834531317e-05,0.000369264375721,-0.545242206574,,,,,"",,,0,5.39112620626e-05,0.000144212626018,0.00080893848725,1,5.39127153139e-05,7.62864921692e-05,2.37080395495e-05,-4.1391353697e-05,-1.25378220999e-05,-1.94282996457e-05,6.89047754578e-06,0.000166218336304,10.8434213708,"test",370.987043333,-1.8985389005e-05,1.00002370804,0.999981014611,273.8,503.95,0.273836690148,4116267,-0.582299831332,371.039698225,370.902711775,0.564203430139,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:07:00.000+09:00",370.99,371,370.98,371,212,5.39112620626e-05,8.08690729708e-05,-0.0001078050884,53.0931240322,370.977562223,370.979753618,-0.0021913958692,-0.00620428765588,0.00401289178668,370.969205,370.994932,0.0586877013732,9.69412970219e-05,0.000336452432104,-0.410656650866,,,,,"",,,0,0.000107547169811,0.00010781671159,0.000323450134771,1,2.69556310313e-05,5.39112620626e-05,8.30122813023e-05,1.36605639667e-05,-5.90672741025e-06,-1.67231473204e-05,1.08164199102e-05,0.000158187874321,11.2728010514,"test",370.98621,3.71711929665e-05,1.00008301228,1.00003717119,259.4,488.85,0.433670860182,4116479,-0.631175207119,371.031611746,370.906798254,0.746728135633,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:08:00.000+09:00",371.03,371.04,370.9942,371.0399,312,0.000107547169811,0.000188424940022,9.62253257508e-05,58.2980108762,370.98715265,370.984208906,0.0029437439062,-0.00437468134347,0.00731842524967,370.97099,370.995482,0.0577671512751,9.75514062597e-05,0.000367100022063,-0.258713354386,,,,,"",,,0,-8.05843252977e-05,5.41720715213e-05,0.000296733585795,1,8.08625336925e-05,0.000123450134771,0.000185755764891,0.000119726525403,7.93376643914e-06,-1.17903259015e-05,1.97240923407e-05,0.000155689863206,11.65932143,"test",370.989041667,0.000137088505646,1.00018575576,1.00013708851,304.6,486.55,0.641249614634,4116791,-0.565306751619,371.039081729,370.902898271,1.00600859092,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:09:00.000+09:00",371,371.03,371,371.01,142,-8.05843252977e-05,0.000107825430628,0.000161746866155,53.5065827906,370.990667627,370.986119357,0.0045482694407,-0.00259009118663,0.00713836062734,370.97399,370.994504,0.056490926184,9.34429266834e-05,0.000374164342611,-0.494574546016,,,,,"",,,0,8.08603541684e-05,0.000134767256947,0.000298374706881,1,-0.000107535604661,8.08538380912e-05,9.70687998907e-05,4.1768812834e-05,1.22591559276e-05,-6.98118968931e-06,1.92403456169e-05,0.000152262543285,10.8720750551,"test",370.989875,5.42467634728e-05,1.0000970688,1.00005424676,190.6,477.35,0.2974756468,4116649,-0.556928878182,371.04339262,370.90458738,0.759428248061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:10:00.000+09:00",371.01,371.04,371.0032,371.04,275,8.08603541684e-05,0.000188694503599,0.000242620299232,57.2987427572,370.998257223,370.990110516,0.00814670660372,-0.00044273162856,0.00858943823228,370.97849,370.996304,0.0550844314566,9.47456045363e-05,0.000399530405625,-0.317248320392,,,,,"",,,0,-1.7518326865e-05,0.000251185855972,0.0002156101768,1,0,9.91887011133e-05,0.000165804761349,0.000117780149098,2.19564106396e-05,-1.19321805886e-06,2.31496286985e-05,0.000148459550066,11.5330907716,"test",370.993041667,0.00012657470103,1.00016580476,1.0001265747,215.8,488.45,0.563005425325,4116924,-0.516122428089,371.052598593,370.904381407,0.914999106487,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:11:00.000+09:00",371.0162,371.05,371.0162,371.0335,383,-1.7518326865e-05,0.000144212626018,0.000386907169242,56.228630175,371.003679188,370.993324552,0.0103546364995,0.00171674199706,0.00863789450247,370.985665,370.996974,0.053564114924,8.63536833427e-05,0.000354552242493,-0.0187602941984,,,,,"",,,0,1.75186337623e-05,0.000287036076257,0.000313987820507,1,-6.41440275981e-05,9.10952996981e-05,0.000128940292073,9.84536332096e-05,2.79075514732e-05,4.62691912471e-06,2.32806323485e-05,0.000144364632638,11.8643343812,"test",370.995686667,0.000101923916348,1.00012894029,1.00010192392,264.8,392.95,0.974678712304,4116541,-0.39852398524,371.0514319,370.9198981,0.863670784216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:12:00.000+09:00",371.04,371.05,371.018,371.04,728,1.75186337623e-05,0.00010781671159,0.000404702311926,57.0916307212,371.009267006,370.996781993,0.0124850130675,0.00387039621114,0.00861461685633,370.99317,370.997974,0.0520238210009,8.62386035173e-05,0.000288112881927,1.93384156842,,,,,"",,,0,5.39025442001e-05,0.0002964639931,0.0002964639931,1,1.75186337623e-05,8.62455815985e-05,0.000126228738928,0.000113278246636,3.36486984354e-05,1.04312101421e-05,2.32174882933e-05,0.000140210815548,12.5066146238,"test",370.996353333,0.000117647158185,1.00012622874,1.00011764716,368,302.4,2.40740740741,4117269,0.0223214285714,371.046613956,370.939726044,0.938122509773,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:13:00.000+09:00",371.05,371.08,371.01,371.06,415,5.39025442001e-05,5.41720715213e-05,0.000161725067386,59.7229861791,371.017072082,371.001464808,0.0156072737623,0.00621777172138,0.00938950204095,370.99617,371.002174,0.0533078337865,5.93322441847e-05,0.00032810012792,0.441564181281,,,,,"",,,0,0,0.000163585403978,0.000323397833234,1,2.69512721001e-05,0.0001886589047,0.000172050293673,0.000155864315771,4.20613209786e-05,1.67567825187e-05,2.530453846e-05,0.000143663649508,11.9446487887,"test",370.997686667,0.000167961514512,1.00017205029,1.00016796151,388.6,320.9,1.29323776878,4117684,0.0786849485821,371.057031945,370.935308055,1.02438350074,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:14:00.000+09:00",371.06,371.09,371.04,371.06,710,0,0.000134767256947,0.000188684331114,59.7229861791,371.023676377,371.005800748,0.0178756287368,0.00854934312445,0.00932628561231,370.99967,371.005374,0.0530715599446,5.88249402387e-05,0.000360115254799,1.85344448059,,,,,"",,,0,0.000197272678273,0.000241470382149,0.000188648736053,1,0,0.000134749097181,0.0001626146999,0.000147237759418,4.81744966764e-05,2.30403253502e-05,2.51341713262e-05,0.000143026895771,12.4816325404,"test",370.99902,0.000164367010996,1.0001626147,1.00016436701,502.2,319.6,2.22152690864,4117684,0.19414893617,371.06647132,370.93286868,0.951562930847,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:15:00.000+09:00",371.06,371.14,371.05,371.1332,1310,0.000197272678273,0.000251185855972,0.000359029649596,68.0419347677,371.040526165,371.01523773,0.0252884352981,0.0118971615592,0.0133912737389,371.00633,371.008174,0.0557093056629,7.16704529432e-05,0.000477652263067,3.16331837426,,,,,"",,,0,1.83222627348e-05,0.000179989286865,4.52667667565e-05,1,0,0.000242548374926,0.000341961820435,0.000336989879905,6.81384346594e-05,3.20563117479e-05,3.60821229115e-05,0.000150105961048,13.0943455008,"test",371.003073333,0.00035074282673,1.00034196182,1.00035074283,709.2,382.3,3.42662830238,4118994,0.326314412765,371.094936007,370.917723993,1.21592211924,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:16:00.000+09:00",371.1301,371.17,371.1301,371.14,644,1.83222627348e-05,0.000287036076257,0.000458258080168,68.6889161632,371.055829832,371.024479379,0.0313504525722,0.0157878197618,0.0155626328104,371.01483,371.008574,0.0545800695441,6.79989781878e-05,0.000562063194285,0.87064830674,,,,,"",,,0,2.69440103464e-05,0.000161664062079,8.08320310395e-05,1,-8.35279624667e-06,0.000107508571047,0.000337371958959,0.000354239791774,8.44706918473e-05,4.2538717901e-05,4.19319739463e-05,0.000147060595851,12.3842822599,"test",371.005406667,0.000362779978174,1.00033737196,1.00036277998,761.4,386.15,1.66774569468,4119638,0.479865337304,371.11909689,370.91056311,1.10023848277,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:17:00.000+09:00",371.13,371.17,371.13,371.15,64,2.69440103464e-05,0.0002964639931,0.000512184602113,69.6616174868,371.07031755,371.033777203,0.0365403469884,0.0199383252071,0.0166020217813,371.02433,371.008574,0.0535386360052,6.70304233348e-05,0.000627788798581,-1.01841719761,,,,,"",,,0,-7.8943823252e-05,0.000134716421932,0.000141182810185,1,-2.69440103465e-05,0.000107776041386,0.000338710941139,0.000381193346761,9.84516960484e-05,5.37203966243e-05,4.47312994241e-05,0.000144250669555,10.0755314749,"test",371.007553333,0.000383945462529,1.00033871094,1.00038394546,628.6,373.7,0.17126036928,4119702,0.546293818571,371.140792459,370.907867541,1.03953008067,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:18:00.000+09:00",371.12,371.15,371.12,371.1207,636,-7.8943823252e-05,0.000163585403978,0.000352300601094,63.4426925352,371.078068696,371.040215929,0.0378527674342,0.0235212136525,0.0143315537817,371.030865,371.008452,0.051857304862,6.94480695122e-05,0.000660501824296,0.801592087262,,,,,"",,,0,7.7872239409e-05,0.000195893142042,2.50592327509e-05,1,-8.0829853159e-05,8.0829853159e-05,0.000242122713968,0.000302548363508,0.000101995839721,6.33788782262e-05,3.86169614945e-05,0.000139731642191,12.3717301467,"test",371.009358333,0.000300104739047,1.00024212271,1.00030010474,672.8,388.05,1.63896405102,4119066,0.399175363999,371.153398282,370.908331718,0.866573876199,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:19:00.000+09:00",371.1202,371.15,371.12,371.1496,897,7.7872239409e-05,0.000241470382149,0.000511106318741,66.6090866259,371.089073512,371.048318453,0.0407550596076,0.0269679828436,0.0137870767641,371.040345,371.008244,0.0502960688004,6.67583918511e-05,0.000691763573129,1.46904165262,,,,,"",,,0,0.000135794299657,0.000135794299657,0.000189680926505,1,-1.34727057799e-06,8.08362346804e-05,0.000294455849538,0.000381005010768,0.000109807634462,7.26606814168e-05,3.71469530456e-05,0.000135514274569,12.7156640816,"test",371.01087,0.000373924354292,1.00029445585,1.00037392435,710.2,431.1,2.08072372999,4119963,0.46752493621,371.168681097,370.912008903,0.92565966318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:20:00.000+09:00",371.1442,371.2,371.12,371.2,1429,0.000135794299657,0.000179989286865,0.000539083557952,71.2808396972,371.106139126,371.059554123,0.0465850029389,0.0308913868626,0.0156936160763,371.050345,371.008758,0.0524177781718,6.87308368406e-05,0.000778166664925,2.46115265712,,,,,"",,,0,0,8.86314655173e-05,-0.000134698275862,1,-1.45493892489e-05,0.000215546507392,0.000403328017388,0.000515464920642,0.000125498391538,8.32203309877e-05,4.22780605503e-05,0.000141211686885,13.1814730641,"test",371.015036667,0.000498533253517,1.00040332802,1.00049853325,734,484.5,2.94943240454,4121392,0.526212590299,371.194714505,370.905975495,1.01830544222,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:21:00.000+09:00",371.1902,371.2,371.153,371.2,685,0,0.000161664062079,0.00061999622611,71.2808396972,371.12057926,371.069957521,0.0506217391336,0.0348374573168,0.0157842818168,371.061845,371.008958,0.0520307940167,6.45191597373e-05,0.000826293597192,0.460565028506,,,,,"",,,0,0,0.000215786637931,5.49568965518e-05,1,-2.6400862069e-05,0.00012661637931,0.000372323379139,0.000514925572228,0.000136373219649,9.38509087199e-05,4.25223109288e-05,0.000140169164916,12.446163772,"test",371.01837,0.000489544493444,1.00037232338,1.00048954449,742.2,510.55,1.34169033395,4121392,0.51542454216,371.215148013,370.908541987,0.950594534926,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:22:00.000+09:00",371.15,371.25,371.15,371.2,295,0,0.000134716421932,0.00061999622611,71.2808396972,371.132797836,371.079590297,0.0532075382703,0.0385114735075,0.0146960647628,371.073345,371.011958,0.0554571658726,6.45191597373e-05,0.000853952449874,-0.571009780694,,,,,"",,,0,-1.77801724137e-05,-0.000215517241379,8.27047413794e-05,0,-0.000134698275862,0.000269396551724,0.000341320662631,0.000506835415801,0.000143339273358,0.000103748581647,3.95906917101e-05,0.000149399692545,11.6037254893,"test",371.02187,0.000480106469195,1.00034132066,1.00048010647,788.4,511.1,0.577186460575,4121392,0.514869888476,371.231784496,370.914905504,0.89969516181,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:23:00.000+09:00",371.184,371.2483,371.1815,371.1934,921,-1.77801724137e-05,0.000195893142042,0.000602205030056,69.6861883629,371.142121245,371.088020646,0.0541005998359,0.0416292987732,0.0124713010627,371.084515,371.015826,0.0562673683103,6.50603107679e-05,0.000858126461822,0.980954015524,,,,,"",,,0,1.77804885539e-05,-0.000116920182309,9.86008910719e-05,0,-4.31034482757e-05,0.000179956896552,0.000293423723165,0.000478615701962,0.00014574774184,0.000112149889446,3.35978523937e-05,0.000151585045182,12.7421861819,"test",371.027593333,0.000446885001671,1.00029342372,1.000446885,845.4,552.85,1.66591299629,4120471,0.392692412047,371.243733721,370.925296279,0.841935293012,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:24:00.000+09:00",371.18,371.25,371.18,371.2,1332,1.77804885539e-05,0.000135794299657,0.00061999622611,70.3993353947,371.151025669,371.096315413,0.05471025662,0.0442454903426,0.0104647662774,371.096015,371.019826,0.0572482705738,6.47636858788e-05,0.00084986237061,1.82002634467,,,,,"",,,0,8.86314655173e-05,-0.000213631465517,0.000299838362069,0,-3.60997797914e-05,0.000188580939208,0.00028021050024,0.000485618253727,0.000147387544774,0.000119195825276,2.81917194974e-05,0.000154224866848,13.1111798745,"test",371.032593333,0.000451191269108,1.0002802105,1.00045119127,932.4,583.85,2.28140789586,4121803,0.48591247752,371.25370527,370.93832473,0.82971279813,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:25:00.000+09:00",371.1901,371.25,371.1901,371.2329,469,8.86314655173e-05,8.86314655173e-05,0.000708682642801,73.7184764884,371.16362172,371.106432789,0.0571889306631,0.0468341784067,0.0103547522564,371.10916,371.024444,0.0574376798186,6.55193057527e-05,0.00084778573523,-0.327203100942,,,,,"",,,0,0.000127143903463,-0.00030412175214,0.000178863457415,0,-2.66702586207e-05,0.000161368534483,0.000333432890743,0.000561838993013,0.000154051353377,0.000126158480045,2.78928733321e-05,0.000154721415636,12.0674381404,"test",371.036588333,0.000529089779389,1.00033343289,1.00052908978,740.4,599.85,0.7818621322,4122272,0.512044677836,371.266470526,370.951849474,0.893298538637,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:26:00.000+09:00",371.2368,371.31,371.2301,371.2801,528,0.000127143903463,0.000215786637931,0.00080893848725,77.599244654,371.181541455,371.119297027,0.0622444282106,0.0499162283675,0.0123281998431,371.124165,371.030046,0.0590421312601,6.84450435449e-05,0.000874844856499,-0.23654674435,,,,,"",,,0,-0.000431210829775,-0.000350409300148,-5.38676864226e-07,0,1.05055343964e-05,0.000215228768786,0.000420169352217,0.000673945419504,0.000167648167005,0.000134443586843,3.32045801624e-05,0.000159023150608,12.1860581491,"test",371.039256667,0.000649104721417,1.00042016935,1.00064910472,709,619.35,0.852506660208,4122800,0.527407766207,371.286503033,370.961826967,0.980278702098,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:27:00.000+09:00",371.31,371.31,371.12,371.12,902,-0.000431210829775,-0.000215517241379,0.000323450134771,50.4091567724,371.172073539,371.119349099,0.0527244399278,0.0504778706795,0.00224656924826,371.130165,371.032446,0.0683962647415,0.000123327664683,0.000819575375641,0.654742896261,,,,,"",,,0,8.08363871523e-05,8.08363871523e-05,0.000452414313429,1,8.05321911947e-05,0.00051174302097,-2.73893123183e-05,0.000235973971937,0.00014206844128,0.000136014956563,6.05348471723e-06,0.000184296897881,12.7211429678,"test",371.038756667,0.000218961852027,0.999972610688,1.00021896185,830.4,653.85,1.37952129693,4121898,0.414391680049,371.282249572,370.978080428,0.466581094147,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:28:00.000+09:00",371.1217,371.213,371.1214,371.15,78,8.08363871523e-05,-0.000116920182309,0.000296733585795,53.6840581335,371.16867761,371.121619536,0.0470580737242,0.0497939112885,-0.00273583756425,371.13567,371.037046,0.0701536744028,0.000122472639031,0.000789383708507,-1.43644967087,,,,,"",,,0,-7.8943823252e-05,8.08298531592e-05,0.0005927522565,1,4.58072860532e-06,0.000246820435439,3.86112172943e-05,0.000304427822552,0.000126789906303,0.000134161151255,-7.37124495285e-06,0.000189017040018,10.2733496623,"test",371.039143333,0.00029877350856,1.00003861122,1.00029877351,661.8,642.15,0.121466946975,4121976,0.403721871837,371.282154226,370.989185774,0.548913116496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:29:00.000+09:00",371.23,371.23,371.12,371.1207,133,-7.8943823252e-05,-0.000213631465517,0.000298374706881,50.1974027321,371.161296439,371.121551423,0.0397450167416,0.0477841323791,-0.00803911563747,371.141205,371.039606,0.0729998405169,0.000122409233404,0.000727412344783,-1.29335984749,,,,,"",,,0,-1.88617880925e-06,2.50592327509e-05,0.000671749110195,1,0.000215546275091,0.00029637612825,-5.52485138371e-05,0.000218558878051,0.000107094583357,0.0001287563113,-2.16617279431e-05,0.000196701074656,10.8068967343,"test",371.038488333,0.000221571802526,0.999944751486,1.0002215718,422,641.7,0.207261960418,4121843,0.404706249026,371.276191347,371.006218653,0.424047874313,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:30:00.000+09:00",371.14,371.14,371.12,371.12,61,-1.88617880925e-06,-0.00030412175214,0.0002156101768,50.1136623507,371.154943141,371.121436502,0.033506638573,0.0449286336179,-0.0114219950449,371.145205,371.044006,0.0692141376229,0.000121505772968,0.0006858465294,-1.40443216092,,,,,"",,,0,8.08363871523e-05,8.08363871523e-05,0.000485018322914,1,5.20046443111e-05,5.38908231203e-05,-6.79114256642e-05,0.000204811285915,9.02851869287e-05,0.000121062280712,-3.07770937834e-05,0.000186500694177,10.0274434965,"test",371.037583333,0.00022212484764,0.999932088574,1.00022212485,340.4,631,0.0966719492868,4121782,0.384944532488,371.272479325,371.017930675,0.40098160047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:31:00.000+09:00",371.2,371.2,371.15,371.15,289,8.08363871523e-05,-0.000350409300148,0.000313987820507,53.6800585414,371.154182658,371.123552317,0.0306303407078,0.0420689750359,-0.011438634328,371.15103,371.04854,0.0699845563641,0.000122248750838,0.00062777165901,-0.824224924575,,,,,"",,,0,0,5.38865687729e-05,0.000404149265796,1,0.000215563699073,0.000134727311921,-2.77515059022e-06,0.000273441313096,8.25281980542e-05,0.000113347635823,-3.08194377692e-05,0.000188561380477,11.5830423046,"test",371.036916667,0.00030477650135,0.999997224849,1.0003047765,292.6,626.3,0.461440204375,4122071,0.441481718027,371.267529049,371.034530951,0.495579363053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:32:00.000+09:00",371.17,371.17,371.15,371.15,1974,0,8.08363871523e-05,0.0002964639931,53.6800585414,371.153539172,371.125511405,0.0280277672726,0.0392607334832,-0.0112329662106,371.15653,371.05314,0.0664142309095,0.000122295367363,0.000564789902216,2.55103994898,,,,,"",,,0,8.08298531592e-05,0.000141182810185,0.000377475414253,1,5.38865687729e-05,5.38865687728e-05,-1.7593655162e-05,0.00026104077707,7.55160104342e-05,0.000105781310746,-3.02653003114e-05,0.00017894175107,13.5044248785,"test",371.038583333,0.000300283236492,0.999982406345,1.00030028324,507,688.6,2.86668602963,4122071,0.348678478071,371.26134273,371.05171727,0.468849203761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:33:00.000+09:00",371.1661,371.18,371.15,371.18,712,8.08298531592e-05,8.08298531592e-05,0.000323397833234,57.2264949121,371.157610069,371.129547597,0.0280624716494,0.0370210811165,-0.00895860946703,371.16253,371.058162,0.063813214416,0.00012286502275,0.000513696304521,0.0171016436324,,,,,"",,,0,-0.000134705533703,-0.000134705533703,0.000592704348295,0,4.3378687862e-05,8.08298531592e-05,4.70683287994e-05,0.000328352836502,7.56034044114e-05,9.97388898013e-05,-2.41354853899e-05,0.000171919862105,12.4847688154,"test",371.041583333,0.000373048932745,1.00004706833,1.00037304893,633.8,703.45,1.01215438197,4122783,0.362428033265,371.25786241,371.06719759,0.591626761542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:34:00.000+09:00",371.1754,371.18,371.02,371.13,531,-0.000134705533703,2.50592327509e-05,0.000188648736053,50.3124377778,371.153362366,371.129581108,0.0237812574529,0.0343731163837,-0.0105918589309,371.16603,371.061426,0.0706836991006,0.000127183389366,0.000455582527583,-0.326116345707,,,,,"",,,0,5.38894726914e-05,0.000242502627112,0.00088297901005,1,-1.23929091007e-05,0.000431057707851,-9.70724610762e-05,0.000184804981588,6.40779712038e-05,9.26174558342e-05,-2.85394846304e-05,0.000190455363621,12.1913195011,"test",371.04375,0.00023245237253,0.999902927539,1.00023245237,713.4,694.5,0.764578833693,4122252,0.328869690425,371.250578379,371.081481621,0.286926725238,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:35:00.000+09:00",371.14,371.17,371.13,371.15,100,5.38894726914e-05,8.08363871523e-05,4.52667667565e-05,52.7705052075,371.152845079,371.131093619,0.0217514599205,0.0318487850911,-0.0100973251706,371.16687,371.06378,0.0684920063077,0.000120245353853,0.000450228708591,-1.07571712219,,,,,"",,,0,5.38865687729e-05,0,0.000565808972114,0,2.69447363457e-05,0.000107778945383,-4.54512548491e-05,0.00023235897613,5.86055770457e-05,8.5811087407e-05,-2.72055103613e-05,0.000184539960414,10.5218034225,"test",371.046216667,0.000279704599243,0.999954548745,1.0002797046,721.2,634,0.157728706625,4122352,0.264826498423,371.25042499,371.08331501,0.399048519159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:36:00.000+09:00",371.17,371.17,371.1,371.17,741,5.38865687729e-05,5.38865687729e-05,8.08320310395e-05,55.1594270375,371.155484297,371.133975573,0.0215087244188,0.0297807729566,-0.00827204853786,371.16837,371.066962,0.0685997201428,0.000120731565775,0.000445316998673,0.205549498615,,,,,"",,,0,8.72915375705e-05,0.000135786836221,0.000698871137215,1,5.38865687729e-05,0.000188602990705,4.39153799681e-06,0.000277680339539,5.79484452374e-05,8.02348599203e-05,-2.22864146829e-05,0.000184820217536,12.5246644398,"test",371.04905,0.000325967685405,1.00000439154,1.00032596769,811.6,638.85,1.15989668936,4123093,0.270407763951,371.251013792,371.085726208,0.509861599736,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:37:00.000+09:00",371.1632,371.22,371.16,371.2024,388,8.72915375705e-05,0.000141182810185,0.000141182810185,58.7955030479,371.162702098,371.139044049,0.0236580487474,0.0285562281148,-0.00489817936734,371.17099,371.07021,0.0679854544183,0.000122013380157,0.000449746861285,-0.552848730845,,,,,"",,,0,-0.000195041842402,7.62387312152e-05,0.000532324144456,1,-1.83204461568e-05,0.000161650995501,8.4624070432e-05,0.000356239860914,6.37335554604e-05,7.6928996458e-05,-1.31954409975e-05,0.000183149285722,11.8777597492,"test",371.052423333,0.000404192661833,1.00008462407,1.00040419266,494.4,655.05,0.592321196855,4123481,0.288451263262,371.254456494,371.087523506,0.688159335209,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:38:00.000+09:00",371.2024,371.28,371.13,371.13,162,-0.000195041842402,-0.000134705533703,2.50592327509e-05,49.195610096,371.157671006,371.138374119,0.0192968863412,0.0267043597601,-0.00740747341884,371.171455,371.072726,0.0738436362456,0.000128553739256,0.000444203961898,-0.948411904441,,,,,"",,,0,0.000242502627112,0.000269447363458,0.000781397354027,1,0,0.000404092214921,-0.000111686929158,0.000154347102298,5.19949514759e-05,7.19541933018e-05,-1.99592418259e-05,0.000198969730945,11.0041653732,"test",371.055923333,0.000199637472436,0.999888313071,1.00019963747,384.4,631.35,0.256593014968,4123319,0.336817929833,371.253892915,371.089017085,0.248568363325,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:39:00.000+09:00",371.13,371.24,371.13,371.22,785,0.000242502627112,0.000242502627112,0.000189680926505,58.3085396673,371.167260082,371.144420481,0.0228396008509,0.0259314079782,-0.00309180712736,371.174975,371.078126,0.0764262336566,0.000138111239665,0.000454736397055,0.323369960402,,,,,"",,,0,-0.000188567426324,0.000245945800334,0.000709821669091,1,0,0.000296392099803,0.000121303975302,0.000382329191778,6.15257821531e-05,6.98545551916e-05,-8.32877303851e-06,0.00020587854549,12.5824820282,"test",371.059711667,0.000431974499774,1.00012130398,1.0004319745,435.2,625.75,1.25449460647,4124104,0.330882940471,371.259368385,371.090581615,0.766756688242,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:40:00.000+09:00",371.16,371.2,371.15,371.15,127,-0.000188567426324,0,-0.000134698275862,50.6923246708,371.164604685,371.144833779,0.0197709059414,0.0246993075709,-0.00492840162946,371.172475,371.082126,0.0759672169669,0.00014133462126,0.000453924670697,-0.927785739787,,,,,"",,,0,0.00018968072208,0.000402263235889,0.000801832143338,1,-0.000161629222563,0.000134691018803,-6.05513649685e-05,0.000182908297771,5.32693141356e-05,6.65480468028e-05,-1.32787326673e-05,0.000204680633078,10.760814595,"test",371.063878333,0.000232093910767,0.999939448635,1.00023209391,440.6,560.65,0.226522786052,4123977,0.230535985017,371.256717172,371.088232828,0.366604816003,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:41:00.000+09:00",371.15,371.36,371.13,371.2204,792,0.00018968072208,0.000135786836221,5.49568965518e-05,56.8033785591,371.173188579,371.150431277,0.0227573027396,0.0243109066046,-0.00155360386503,371.173495,371.088734,0.0869695586121,0.000147688977505,0.000463533537763,0.481461614736,,,,,"",,,0,2.7746319976e-05,0.000160282139667,0.00374332876103,1,0,0.000619695540886,0.000126369475816,0.000354810016949,6.13040197672e-05,6.54891450056e-05,-4.18512523834e-06,0.000234280116643,12.5913607494,"test",371.06883,0.000408468692991,1.00012636948,1.00040846869,450.8,566,1.39929328622,4124769,0.29832155477,371.259520682,371.087469318,0.772622076983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:42:00.000+09:00",371.26,371.2932,371.23,371.2307,1908,2.7746319976e-05,7.62387312152e-05,8.27047413794e-05,57.6307520278,371.18203649,371.156377108,0.025659382251,0.0245806017339,0.00107878051709,371.17503,371.09555,0.0859574472827,0.000147786833045,0.000479072698982,2.30208689426,,,,,"",,,0,-1.88561991232e-06,0.000154082084267,0.00209923371101,1,0.000106675171946,0.000170249264318,0.000149983149459,0.000364191917688,6.91197744448e-05,6.62138172675e-05,2.90595717727e-06,0.000231547248874,13.4706359661,"test",371.074008333,0.000422265270937,1.00014998315,1.00042226527,754.8,646.65,2.95059151009,4126677,0.408644552695,371.263939912,371.086120088,0.813069706911,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:43:00.000+09:00",371.2358,371.2963,371.23,371.23,150,-1.88561991232e-06,0.000269447363458,9.86008910719e-05,57.5500762406,371.189415492,371.161830655,0.0275848362015,0.0251814486274,0.00240338757411,371.17686,371.10015,0.0845533439053,0.000147709504114,0.000494677697792,-0.826384702552,,,,,"",,,0,0.000219001697061,0.000377124693586,0.00288231015812,1,1.37380879328e-05,0.000178595143128,0.000143166252336,0.000349905544366,7.43065921438e-05,6.78324721262e-05,6.47412001753e-06,0.000227765385086,10.9274750689,"test",371.079026667,0.000406849545471,1.00014316625,1.00040684955,752.4,608.1,0.246669955599,4126527,0.497944417037,371.268666457,371.085053543,0.789413193631,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:44:00.000+09:00",371.28,371.39,371.28,371.3113,711,0.000219001697061,0.000245945800334,0.000299838362069,63.875231455,371.208166955,371.172902459,0.0352644957217,0.0271980580463,0.0080664376754,371.182425,371.106576,0.0899423907692,0.000154918477598,0.000585611299863,0.25284427062,,,,,"",,,0,-3.23178960618e-05,0.000158088374903,0.00333601482099,1,0.000134687390566,0.000296312259246,0.000347201244779,0.000551658238467,9.49728589506e-05,7.3248667752e-05,2.17241911986e-05,0.000242229069703,12.483717012,"test",371.084768333,0.000610458003124,1.00034720124,1.000610458,737.6,577.05,1.23212893164,4127238,0.470929728793,371.291109311,371.073740689,1.09288686004,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:45:00.000+09:00",371.31,371.38,371.27,371.2993,409,-3.23178960618e-05,0.000402263235889,0.000178863457415,62.397362623,371.222187423,371.18226524,0.0399221834287,0.0297428831228,0.0101793003059,371.185745,371.112562,0.0913750771429,0.000154285624547,0.000637318967435,-0.311094945627,,,,,"",,,0,-5.22489538763e-05,1.88527153155e-06,0.00390709058703,1,-3.5011054067e-06,0.000296247380567,0.000305925002589,0.000503184260305,0.000107520222712,8.01048725994e-05,2.74153501123e-05,0.000246095473767,11.9307302169,"test",371.089218333,0.000566121720297,1.000305925,1.00056612172,794,574.05,0.712481491159,4126829,0.396916644892,371.304026858,371.067463142,0.980018669175,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:46:00.000+09:00",371.3,371.3,371.2701,371.2799,1733,-5.22489538763e-05,0.000160282139667,-5.38676864226e-07,59.9812130551,371.231066281,371.189497444,0.0415688369493,0.0321080738881,0.00946076306123,371.185735,371.11876,0.0869840002041,0.000152356334089,0.000637147207002,1.87082059961,,,,,"",,,0,2.1547086174e-05,5.41370540124e-05,0.004632892866,1,1.88527153155e-06,8.05280268506e-05,0.000253687011975,0.000434200631625,0.000111960913988,8.64794293687e-05,2.54814846191e-05,0.00023428146852,13.3745670695,"test",371.093701667,0.000501755574123,1.00025368701,1.00050175557,982.2,634.3,2.73214567239,4125096,0.180986914709,371.303984977,371.067485023,0.898160753414,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:47:00.000+09:00",371.28,371.37,371.27,371.2879,1212,2.1547086174e-05,0.000154082084267,0.000452414313429,60.6577472401,371.23980993,371.196786522,0.043023407805,0.0342911406715,0.00873226713358,371.19413,371.125318,0.0879137144752,0.000115873840852,0.000658231087257,0.939923452594,,,,,"",,,0,0.000221122207322,5.9253210245e-06,0.00418031398276,1,2.69338577219e-07,0.000269338577176,0.000252617141332,0.000438078439046,0.000115876137642,9.23572803516e-05,2.35188572899e-05,0.000236780445781,13.0170071613,"test",371.097833333,0.000512174013411,1.00025261714,1.00051217401,843,649.8,1.86518928901,4126308,0.339335180055,371.316295758,371.071964242,0.883781845348,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:48:00.000+09:00",371.2993,371.37,371.29,371.37,1294,0.000221122207322,0.000377124693586,0.0005927522565,66.8511839181,371.259839172,371.20961715,0.0502220213495,0.0374773168071,0.0127447045424,371.20513,371.132918,0.0874984491556,0.00012319987663,0.00076645990269,0.974407048138,,,,,"",,,0,0,8.07819694644e-05,0.00414680776584,1,3.07039362177e-05,0.000215466219071,0.000444147956684,0.000638806175635,0.000135234459837,0.000100916382064,3.43180777727e-05,0.000235609901596,13.0826944262,"test",371.10393,0.000716968963384,1.00044414796,1.00071696896,1071.8,710.6,1.82099634112,4127602,0.395862651281,371.347386924,371.062873076,1.07947970288,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:49:00.000+09:00",371.3149,371.41,371.31,371.37,491,0,0.000158088374903,0.000671749110195,66.8511839181,371.276786991,371.221497361,0.0552896300086,0.0410397794474,0.0142498505612,371.217595,371.141118,0.088391417073,0.000120901026532,0.000828130893996,-0.405005345024,,,,,"",,,0,-0.000188491262084,0.000236152624068,0.00473920887525,1,-0.000148369550583,0.000269273231548,0.000410554354246,0.000616698039909,0.000148880173435,0.000110509140338,3.8371033097e-05,0.000238014425164,12.1136484822,"test",371.11093,0.000698093155058,1.00041055435,1.00069809316,1027.8,728.5,0.673987645848,4127602,0.395264241592,371.371303379,371.063886621,0.99576022006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:50:00.000+09:00",371.37,371.4323,371.294,371.3,1022,-0.000188491262084,1.88527153155e-06,0.000485018322914,57.8464041689,371.280358223,371.227312372,0.0530458518354,0.043440993925,0.00960485791043,371.226595,371.147118,0.0919563158535,0.000130126745733,0.000812705872547,0.431478423833,,,,,"",,,0,0,0.000161594398061,0.00619445192567,1,0,0.000372404879231,0.00019773637177,0.000411917518918,0.000142865208283,0.000116997021075,2.58681872083e-05,0.000247660425137,12.8465297672,"test",371.116763333,0.000493743977019,1.00019773637,1.00049374398,1150.4,776.55,1.31607752237,4126580,0.308930526045,371.377444017,371.075745983,0.743306192868,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:51:00.000+09:00",371.3,371.31,371.29,371.3,60,0,5.41370540124e-05,0.000404149265796,57.8464041689,371.283380035,371.23269664,0.0506833948412,0.0448894741082,0.00579392073298,371.234095,371.153718,0.0868165790068,0.0001295606673,0.000806942377603,-1.21414698304,,,,,"",,,0,-2.66630756801e-05,0.000348505251818,0.00635604632373,1,0,5.38647993536e-05,0.000177529491196,0.000394127804481,0.000136502544684,0.000120898125796,1.56044188876e-05,0.000233817880439,10.0113998097,"test",371.123596667,0.000475322331746,1.00017752949,1.00047532233,815.8,765.1,0.078421121422,4126580,0.294667363743,371.383877262,371.084312738,0.720002686838,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:52:00.000+09:00",371.3223,371.33,371.28,371.2901,1149,-2.66630756801e-05,5.9253210245e-06,0.000377475414253,56.5959835545,371.284413876,371.236948741,0.0474651348618,0.0454046062589,0.00206052860286,371.2411,371.16012,0.0841868233635,0.000129898524018,0.000789044325663,0.818427674579,,,,,"",,,0,0.000295994964584,0.000295994964584,0.00614048152644,1,6.00592512792e-05,0.000134661998384,0.000131989696184,0.00035019926171,0.000127838406846,0.000122288760888,5.5496459584e-06,0.000226741363057,12.9636333196,"test",371.130266667,0.000430666393148,1.0001319897,1.00043066639,803.2,723.85,1.5873454445,4125431,0.232092284313,371.387562842,371.094637158,0.667277923294,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:53:00.000+09:00",371.2909,371.44,371.28,371.4,1309,0.000295994964584,8.07819694644e-05,0.000592704348295,65.5091307409,371.302196357,371.249026612,0.0531697444521,0.0469576338976,0.00621211055451,371.2521,371.16872,0.0896020502661,0.000142848373267,0.000856383998919,1.03821998027,,,,,"",,,0,0.00015535810447,5.38502961767e-05,0.00503500269251,1,2.15464942377e-06,0.000430929884745,0.000398381584912,0.000623112852829,0.000143160324319,0.000126434124657,1.67261996621e-05,0.000241254847243,13.0943004718,"test",371.136933333,0.000708812955649,1.00039838158,1.00070881296,806.2,753.7,1.73676529123,4126740,0.262504975454,371.411067179,371.093132821,0.965190364854,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:54:00.000+09:00",371.323,371.48,371.3101,371.4577,1511,0.00015535810447,0.000236152624068,0.00088297901005,69.0972072301,371.326119994,371.2644839,0.0616360939095,0.0498933259,0.0117427680095,371.268485,371.178474,0.0953376181042,0.00014012558487,0.000927887707842,1.27241690642,,,,,"",,,0,-0.00026301783487,6.94560915011e-05,0.00425970440241,1,-0.00020732364028,0.000457458266021,0.000509644657828,0.000752268839815,0.00016593031699,0.000134317651512,3.16126654786e-05,0.000256658074672,13.2379637389,"test",371.144728333,0.000843260439322,1.00050964466,1.00084326044,1010.2,802.7,1.88239691043,4128251,0.373676342345,371.440732732,371.096237268,1.04925251571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:55:00.000+09:00",371.45,371.5,371.36,371.36,753,-0.00026301783487,0.000161594398061,0.000565808972114,58.079657205,371.331332303,371.271559167,0.0597731358614,0.0518692878922,0.00790384796916,371.278985,371.186274,0.0985277882397,0.000155230977533,0.00090291803524,-0.154463039258,,,,,"",,,0,0.00018688065489,0.000235889702714,0.00430848772081,1,-2.07291435875e-05,0.000376893519774,0.000218205186054,0.000468029159936,0.000160957388683,0.000139673868732,2.12835199514e-05,0.000265316103618,12.5412407464,"test",371.150728333,0.000563845496428,1.00021820519,1.0005638455,956.4,835.35,0.901418567068,4127498,0.308014604657,371.446602246,371.111367754,0.741666660248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:56:00.000+09:00",371.427,371.46,371.36,371.4294,774,0.00018688065489,0.000348505251818,0.000698871137215,62.637039002,371.346419641,371.28325108,0.0631685603439,0.0541291423826,0.00903941796129,371.291955,371.195262,0.0986329462225,0.000158987934373,0.000926307418636,-0.118222451308,,,,,"",,,0,-7.91536695803e-05,0.00317853137097,0.00608621719228,1,0.000180417923309,0.000269280482551,0.000370180388099,0.000630767749401,0.000170068821541,0.00014573198132,2.43368402213e-05,0.00026554964745,12.5689341577,"test",371.158385,0.000730186925455,1.00037018039,1.00073018693,1099.2,837,0.924731182796,4128272,0.309378733572,371.463920246,371.119989754,0.899630166672,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:57:00.000+09:00",371.36,371.46,371.36,371.4,704,-7.91536695803e-05,0.000295994964584,0.000532324144456,59.6771773972,371.354662773,371.291899148,0.0627636244216,0.0558560387904,0.00690758563124,371.301835,371.203262,0.0987305929209,0.000160380216765,0.000931596609217,-0.283993017559,,,,,"",,,0,5.38502961767e-05,0.00164243403339,0.00578890683899,1,-0.000186845737036,0.00026923016864,0.000264380594833,0.000530000730435,0.000168991988211,0.000150393211606,1.85987766054e-05,0.000265833583524,12.4740618297,"test",371.165718333,0.000631205025396,1.00026438059,1.00063120503,1010.2,852.8,0.825515947467,4127568,0.239622420263,371.474786765,371.128883235,0.78379299819,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:58:00.000+09:00",371.4,371.42,371.3746,371.42,3948,5.38502961767e-05,5.38502961767e-05,0.000781397354027,61.026383334,371.364714654,371.3013881,0.063326553549,0.0573501417421,0.00597641180687,371.316335,371.210864,0.0949212648551,0.000152142246849,0.000867811387776,3.48857621955,,,,,"",,,0,0.000170965483819,0.00236928544505,0.0061116795003,1,0,0.000122240172321,0.000279182438877,0.000563388683581,0.000170498501828,0.000154407791024,1.60907108041e-05,0.000255563149144,14.1982985803,"test",371.172885,0.000665767921059,1.00027918244,1.00066576792,1538,1042.1,3.78850398234,4131516,0.393292390366,371.477451272,371.155218728,0.82170866021,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T08:59:00.000+09:00",371.446,371.5,371.4008,371.4835,1612,0.000170965483819,6.94560915011e-05,0.000709821669091,65.0275098818,371.382989323,371.314877871,0.0681114518277,0.0595024037592,0.00860904806848,371.32951,371.220334,0.0952268887941,0.000148104783087,0.000917162108193,0.629461145952,,,,,"",,,0,-9.66395546504e-05,0.00287092158871,0.00577818395703,1,7.0001615422e-05,0.000267083086533,0.000414699063374,0.000708921295244,0.000183349871065,0.00016017509192,2.31747791449e-05,0.000256342176151,13.3027370416,"test",371.18161,0.000813321543597,1.00041469906,1.00081332154,1558.2,1083.45,1.4878397711,4133128,0.416447459504,371.499794678,371.159225322,0.952154596957,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-03T09:00:00.000+09:00",371.48,371.4991,371.41,371.4476,2403,-9.66395546504e-05,0.000235889702714,0.000801832143338,61.202055783,371.392929427,371.32470914,0.0682202872104,0.0612459804495,0.00697430676096,371.34439,371.228486,0.0947892538802,0.000142396360764,0.000842250665022,1.40790672389,,,,,"",,,0,0.00312937814109,0.00350628190894,0.00617152998162,1,-9.42168360096e-06,0.000239849145386,0.000277936068995,0.000590240265129,0.000183660594954,0.000164884577123,1.87760178312e-05,0.000255188763853,13.7018821605,"test",371.18907,0.000696491413393,1.00027793607,1.00069649141,1888.2,1197.25,2.00709960326,4130725,0.281812486949,371.50077253,371.18800747,0.82999210394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:01:00.000+09:00",371.65,372.61,371.65,372.61,2013,0.00312937814109,0.00317853137097,0.00374332876103,87.2848319024,371.580171053,371.41991587,0.160255183454,0.0810478210503,0.0792073624035,371.41387,371.260016,0.171047164317,0.000689013350193,0.00305763747486,0.868690047129,,,,,"",,,0,-0.0016102627412,0.00104667078178,0.00284479750946,1,0.000544895161525,0.00258448297956,0.00322047746898,0.00363622243662,0.000430088251667,0.000217513810822,0.000212574440846,0.000459051459481,13.5279150551,"test",371.216403333,0.00375413546964,1.00322047747,1.00375413547,2136,1258.3,1.59977747755,4132738,0.316657394898,371.981694484,370.846045516,1.55325680217,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:02:00.000+09:00",372.61,372.98,372,372.01,3115,-0.0016102627412,0.00164243403339,0.00209923371101,63.5398589891,371.646298584,371.463625806,0.182672778135,0.101372812467,0.0812999656677,371.452835,371.279416,0.228829509723,0.000792643035528,0.00332220632338,1.89100293307,,,,,"",,,0,0.000779548936857,0.00223112281928,0.00430095965162,1,0,0.00263009581063,0.00149996163039,0.00196774711583,0.00049104265513,0.000272500235121,0.00021854242001,0.000615116555263,13.9629060298,"test",371.233736667,0.00209103660757,1.00149996163,1.00209103661,2618.2,1318.65,2.36226443711,4129623,0.111705152997,372.069856479,370.835813521,0.951495628021,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:03:00.000+09:00",372.36,372.54,372,372.3,1201,0.000779548936857,0.00236928544505,0.00288231015812,68.0622549014,371.746868032,371.52557945,0.221288582764,0.125355966527,0.0959326162374,371.506335,371.304216,0.251055973314,0.000805557331078,0.00381762252993,-0.186589590394,,,,,"",,,0,0.000671501477303,0.00163846360462,0.00424388933656,1,0.000940834923792,0.00145157388242,0.00213634311243,0.00268185481632,0.000594382440945,0.000336706866846,0.0002576755741,0.000674337827866,13.0106120394,"test",371.255903333,0.00281233687409,1.00213634311,1.00281233687,2068.8,1371.2,0.875875145858,4130824,0.156687572929,372.215470477,370.797199523,1.05960040462,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:04:00.000+09:00",372.48,372.6,372.48,372.55,826,0.000671501477303,0.00287092158871,0.00333601482099,71.3602237612,371.870426797,371.601462453,0.268964343282,0.154077641878,0.114886701405,371.56827,371.334016,0.254551975221,0.000813653103146,0.00449621627653,-0.606548031609,,,,,"",,,0,0.000536840692524,0.00155683800832,0.00308683398202,1,0.000483481063658,0.000322320709106,0.00264212549688,0.00327463670875,0.00072195502156,0.000413575739841,0.000308379281719,0.000683269293304,12.6369692802,"test",371.282236667,0.00341455423431,1.0026421255,1.00341455423,1911.6,1376.95,0.599876538727,4131650,0.160209157921,372.403595652,370.732944348,1.08763309734,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:05:00.000+09:00",372.51,372.88,372.51,372.75,815,0.000536840692524,0.00350628190894,0.00390709058703,73.6999920487,372.005745751,371.686539309,0.31920644234,0.18710340197,0.13210304037,371.640805,371.366352,0.262798262705,0.000816138333153,0.00522190201671,-0.653592042035,,,,,"",,,0,0.000670690811536,0.00228034875922,0.00268276324614,1,-0.000107368138505,0.00099315528117,0.00298458884244,0.00372583028201,0.000856355311443,0.000501954130034,0.000354401181409,0.000705025520335,12.6240993586,"test",371.311903333,0.00387301525687,1.00298458884,1.00387301526,1594,1397.25,0.583288602612,4132465,0.201681875112,372.611140935,370.670469065,1.07155205764,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:06:00.000+09:00",372.82,373,372.7,373,721,0.000670690811536,0.00104667078178,0.004632892866,76.3057868712,372.158707943,371.783832693,0.374875249952,0.224657771567,0.150217478385,371.72681,371.403552,0.265455529654,0.000820371333053,0.00602832281283,-0.695907675557,,,,,"",,,0,-0.000428954423593,0.00176943699732,0.000965147453083,1,0.00018779342723,0.000804828973843,0.00342506907156,0.00429841877226,0.00100502747976,0.000602299655675,0.00040272782409,0.000711677023202,12.5022212753,"test",371.34557,0.00445523020512,1.00342506907,1.00445523021,1335.6,1346.65,0.535402665875,4133186,0.300375004641,372.847254604,370.606365396,1.06816285025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:07:00.000+09:00",372.99,373,372.75,372.84,1935,-0.000428954423593,0.00223112281928,0.00418031398276,71.4280561008,372.263522106,371.862067309,0.401454797227,0.260017176699,0.141437620528,371.804415,371.437352,0.264351563251,0.000831929383295,0.00645638715552,0.608553532561,,,,,"",,,0,0.000187748095698,0.00195794442656,0.00150198476558,1,-2.68096514745e-05,0.000670241286863,0.00278529505896,0.00377627072896,0.00107674819554,0.000697396139627,0.000379352055916,0.000709021465644,13.4890133648,"test",371.376236667,0.00394145663835,1.00278529506,1.00394145664,1099.6,1382.8,1.39933468325,4131251,0.178731559155,373.004671625,370.604158375,0.931401493106,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:08:00.000+09:00",372.84,372.92,372.75,372.91,596,0.000187748095698,0.00163846360462,0.00414680776584,72.263420557,372.362980243,371.939691952,0.423288290992,0.292671399557,0.130616891434,371.881415,371.473138,0.257612165876,0.000831936760602,0.00685279532169,-0.814252696738,,,,,"",,,0,0.000589954680754,0.000965380386688,0.00123354160521,1,0,0.000455959660981,0.00276589514429,0.00386801050471,0.001135095039,0.000784831191326,0.00035026384767,0.000690815923079,12.3115822701,"test",371.407405,0.00404567862614,1.00276589514,1.00404567863,978.6,1347.9,0.442169300393,4131847,0.157467171155,373.15562861,370.60720139,0.903615607128,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:09:00.000+09:00",372.94,373.13,372.94,373.13,799,0.000589954680754,0.00155683800832,0.00473920887525,74.7609914204,372.480983283,372.027862919,0.453120363987,0.324761192443,0.128359171544,371.969415,371.512746,0.254925582599,0.000834519308602,0.00731742503648,-0.619092371297,,,,,"",,,0,0.00125961461153,-0.000241202797952,0.000160801865302,0,8.04483655572e-05,0.000509506315197,0.00312010867883,0.00435315885501,0.00121437666226,0.000870370092041,0.000344006570214,0.000683208486583,12.6052911844,"test",371.442738333,0.00454245430732,1.00312010868,1.00454245431,973.2,1363.3,0.586077899215,4132646,0.1849922981,373.330344155,370.608485845,0.926394348186,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:10:00.000+09:00",373.14,373.65,373.13,373.6,1417,0.00125961461153,0.00228034875922,0.00619445192567,79.0923984174,372.653139701,372.144317517,0.508822183411,0.361573390637,0.147248792774,372.084415,371.560746,0.273859469556,0.000856998954568,0.00804720270621,0.037383290408,,,,,"",,,0,0.000160599571734,-0.0017130620985,-0.000990364025696,0,2.68003108836e-05,0.00139361616595,0.00407322892038,0.00548834617745,0.00136194374575,0.000967808861448,0.0003941348843,0.000733028558769,13.179484835,"test",371.485405,0.00569226939077,1.00407322892,1.00569226939,1093.6,1383.05,1.02454719641,4134063,0.270525288312,373.581534356,370.587295644,1.00616705818,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:11:00.000+09:00",373.6,373.8,373.6,373.66,965,0.000160599571734,0.00176943699732,0.00635604632373,79.574314499,372.808041285,372.256590294,0.551450991411,0.399548910792,0.151902080619,372.202415,371.609946,0.268583793159,0.000854813951986,0.00859596539433,-0.5371538026,,,,,"",,,0,-0.00024086067548,8.02868918268e-05,-0.000722582026441,1,0,0.000535331905782,0.00391610838957,0.00551668226878,0.00147580953651,0.00106928467267,0.000406524863832,0.000718791931593,12.7954771677,"test",371.52918,0.00573526956887,1.00391610839,1.00573526957,1142.4,1428.3,0.67562836939,4135028,0.295736189876,373.80213454,370.60269546,0.955575169271,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:12:00.000+09:00",373.65,373.75,373.45,373.57,1063,-0.00024086067548,0.00195794442656,0.00614048152644,76.7177819059,372.925265703,372.353879902,0.571385801196,0.433916288873,0.137469512323,372.31641,371.657346,0.270827807933,0.000860378950252,0.00885075079903,-0.417773960725,,,,,"",,,0,-0.000803062344407,-5.35374896271e-05,-0.000856599834034,0,-2.67622972757e-05,0.000802868918268,0.00336700173919,0.00514628331872,0.00152952807023,0.00116153944073,0.000367988629502,0.000724972047898,12.8919582999,"test",371.571346667,0.00537892211351,1.00336700174,1.00537892211,968,1424,0.746488764045,4133965,0.299648876404,373.964049882,370.668770118,0.880419900599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:13:00.000+09:00",373.45,373.57,373.27,373.27,661,-0.000803062344407,0.000965380386688,0.00503500269251,67.9601973766,372.978301749,372.42174065,0.556561098876,0.458445250873,0.0981158480031,372.40991,371.698878,0.272911535938,0.000893746742308,0.00881413363985,-0.830402861876,,,,,"",,,0,-0.000616175958421,0.0011251908806,0.000776917512792,1,-0.000321224937763,0.000803062344407,0.002309525007,0.00422686774965,0.00149104160226,0.00122818670366,0.000262854898607,0.000731137074874,12.4160599112,"test",371.60818,0.00447196829736,1.00230952501,1.0044719683,981,1391.6,0.474992814027,4133304,0.235843633228,374.051145358,370.768674642,0.762025186067,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:14:00.000+09:00",373.28,373.28,373.03,373.04,2031,-0.000616175958421,-0.000241202797952,0.00425970440241,62.1066680916,372.987793787,372.467537639,0.520256148639,0.470807430426,0.0494487182127,372.489025,371.735678,0.271274997657,0.000913498644951,0.00860205599556,0.688767836878,,,,,"",,,0,-0.000214454214025,0.00158159982844,0.00198370147973,1,2.67902590618e-05,0.000669756476545,0.00147917109773,0.00350873504265,0.0013946390431,0.00126208296812,0.000132556074986,0.00072720083009,13.537970534,"test",371.64118,0.00376389936121,1.0014791711,1.00376389936,1227.4,1417.6,1.43270316027,4131273,0.106588600451,374.091110725,370.886939275,0.671955529991,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:15:00.000+09:00",373.17,373.19,372.94,372.96,964,-0.000214454214025,-0.0017130620985,0.00430848772081,60.1655243144,372.98351782,372.504016332,0.479501487927,0.472546241927,0.00695524600074,372.569025,371.77022,0.269755354967,0.000912293932361,0.00819498292373,-0.525136861745,,,,,"",,,0,0.00195731445731,0.00209137709138,0.00252037752038,1,0.000348488097791,0.000670169418829,0.00104940285897,0.00320031012705,0.00128566465017,0.00126701587818,1.86487719883e-05,0.000723282268788,12.7925652513,"test",371.671626667,0.00346642907582,1.00104940286,1.00346642908,1136.8,1428.15,0.674999124742,4130309,0.0984140321395,374.095623399,371.042426601,0.628054306975,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:16:00.000+09:00",373,373.69,373,373.69,2508,0.00195731445731,8.02868918268e-05,0.00608621719228,69.5254818299,373.092207386,372.591866974,0.500340412009,0.478105075943,0.0222353360656,372.682055,371.818418,0.302629972469,0.000987986170544,0.00808717748733,1.10308585709,,,,,"",,,0,-0.00037464208301,-5.35202975728e-05,0.000829564612379,0,0.00010725010725,0.00185006435006,0.00270457079024,0.00503359142365,0.00133891838692,0.00127941629678,5.95020901433e-05,0.000809842309052,13.7506685454,"test",371.714126667,0.00531557234871,1.00270457079,1.00531557235,1445.4,1514.85,1.65560946628,4132817,0.150014852956,374.189027963,371.175082037,0.834427035202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:17:00.000+09:00",373.65,373.75,373.42,373.55,1331,-0.00037464208301,-5.35374896271e-05,0.00578890683899,66.3076152024,373.162637019,372.662839791,0.499797228175,0.482443506389,0.0173537217855,372.789555,371.867018,0.304584974436,0.00099578286158,0.00767521808979,-0.24390978981,,,,,"",,,0,0.000374782492303,0.00016062106813,0.00112434747691,1,-0.000107040595146,0.000883084909952,0.00203987743165,0.00452576302424,0.0013379660773,0.00129150985515,4.64562221535e-05,0.000815379398838,13.1167396941,"test",371.754126667,0.00483080941007,1.00203987743,1.00483080941,1499,1546.2,0.860820075023,4131486,0.126697710516,374.220175568,371.358934432,0.765774523641,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:18:00.000+09:00",373.59,373.81,373.59,373.69,1528,0.000374782492303,0.0011251908806,0.0061116795003,67.9072317767,373.243769785,372.738925732,0.504844053055,0.486923615723,0.0179204373326,372.903055,371.917818,0.301400333405,0.000994446798062,0.00715992794255,0.149097496126,,,,,"",,,0,-0.000160560892719,0.000508442826942,0.000535202975729,1,0.000107080712087,0.000588943916477,0.0021103206033,0.00476498278445,0.00135097019737,0.00130301484044,4.79553569339e-05,0.000806551776619,13.2551432977,"test",371.796948333,0.00509162776928,1.0021103206,1.00509162777,1672.4,1425.2,1.07213022734,4133014,0.0525540275049,374.238034502,371.568075498,0.794740480663,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:19:00.000+09:00",373.68,373.7,373.6,373.63,385,-0.000160560892719,0.00158159982844,0.00577818395703,66.4511212068,373.303189818,372.804931234,0.498258584764,0.489190609531,0.00906797523333,373.01038,371.968004,0.287014595304,0.000999297347374,0.00643136237155,-1.35225905244,,,,,"",,,0,0.000294408907208,0.000187351122769,0.000749404491074,1,-2.67601487864e-05,0.000267601487864,0.00166113339795,0.00446811548877,0.00133356150407,0.00130929157062,2.42699334457e-05,0.000768178666875,11.876516289,"test",371.838288333,0.00481852386611,1.0016611334,1.00481852387,1343.2,1363.85,0.28228910804,4132629,-0.0182938006379,374.209862461,371.810897539,0.758286394388,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:20:00.000+09:00",373.63,373.78,373.6,373.74,853,0.000294408907208,0.00209137709138,0.00617152998162,67.8137417652,373.370391385,372.874195587,0.4961957981,0.490591647245,0.00560415085542,373.125,372.020404,0.27937069564,0.000995386054084,0.00537143197928,-0.627432403182,,,,,"",,,0,-0.000187295981163,2.67565687375e-05,0.000240809118639,1,0,0.000481760029976,0.00164824120603,0.00462231636091,0.00132764969792,0.00131265491316,1.49947847579e-05,0.000747500122117,12.6723230527,"test",371.880621667,0.00499993337916,1.00164824121,1.00499993338,1321,1286.35,0.66311657014,4133482,0.10716368018,374.127107779,372.122892221,0.806853221336,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:21:00.000+09:00",373.75,373.83,373.67,373.67,1870,-0.000187295981163,-5.35202975728e-05,0.00284479750946,65.9772821351,373.416485018,372.933144062,0.483340956149,0.489141509026,-0.00580055287694,373.178,372.070804,0.27084421738,0.000760004141432,0.00535761457637,0.86397165102,,,,,"",,,0,-0.000160569486445,-0.000829609013301,0.0008296090133,0,2.67565687375e-05,0.000428105099802,0.0013184056938,0.00429809590757,0.00129349681845,0.00130902001505,-1.55231966091e-05,0.000724821948189,13.4570681959,"test",371.921788333,0.00470048198709,1.00131840569,1.00470048199,1193.4,1279.2,1.46185115697,4131612,-0.0440118824265,374.177671946,372.178328054,0.74608072772,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:22:00.000+09:00",373.7,373.79,373.54,373.61,1979,-0.000160569486445,0.00016062106813,0.00430095965162,64.3682190743,373.446256554,372.983281539,0.462975014948,0.48390821021,-0.0209331952617,373.258,372.120004,0.26935534471,0.000650660914907,0.00460378412551,1.33674131373,,,,,"",,,0,0.000722678729156,-0.00056208345601,0.000990337517732,0,8.02847432226e-05,0.000669039526855,0.000943047436358,0.0040040739116,0.00123919331642,0.00129522285327,-5.60295368479e-05,0.000720953252616,13.5135607707,"test",371.961955,0.0044306816271,1.00094304744,1.00443068163,1323,1222.4,1.61894633508,4129633,0.000409031413613,374.117199628,372.398800372,0.704841802015,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:23:00.000+09:00",373.58,373.88,373.56,373.88,589,0.000722678729156,0.000508442826942,0.00424388933656,68.1343748843,373.512986315,373.049705128,0.463281186202,0.479782805409,-0.0165016192063,373.337,372.174004,0.272972820088,0.000648306744237,0.0041740087566,-1.03461500786,,,,,"",,,0,-0.000481437894512,-0.00136407403445,0.000508184444207,0,-8.0297636573e-05,0.000856508123444,0.00145445000094,0.00458386663675,0.00123911732696,0.00128325346477,-4.4136137815e-05,0.000730108109788,12.302365615,"test",372.006731667,0.00503557643955,1.00145445,1.00503557644,1135.2,1191.8,0.494210437993,4130222,-0.0252559154221,374.116155954,372.557844046,0.8484539889,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:24:00.000+09:00",373.88,373.88,373.7,373.7,295,-0.000481437894512,0.000187351122769,0.00308683398202,63.328696249,373.541757651,373.097875119,0.443882531929,0.472602750713,-0.0287202187837,373.3945,372.225404,0.266331904367,0.00065609575645,0.00377356017394,-1.42629941207,,,,,"",,,0,0.0001337971635,-0.0013647310677,0.001337971635,0,0,0.000481437894512,0.000818169523118,0.00396156733032,0.00118780447399,0.00126465815015,-7.68536761672e-05,0.000712689067078,11.6104377638,"test",372.048398333,0.00443921187153,1.00081816952,1.00443921187,1117.2,1165.25,0.253164556962,4129927,-0.0739326324823,374.099013307,372.689986693,0.71681634462,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:25:00.000+09:00",373.7,373.75,373.65,373.75,223,0.0001337971635,2.67565687375e-05,0.00268276324614,64.0864514934,373.573794935,373.146180666,0.42761426967,0.463605054504,-0.0359907848341,373.4445,372.277404,0.254451054055,0.000650200683076,0.00350589660584,-1.4259125364,,,,,"",,,0,-0.00104347826087,-0.00139130434783,0.00157859531773,0,0,0.000267594327,0.000818059979462,0.0039556416376,0.00114411844728,0.00124041486155,-9.62964142719e-05,0.0006808054958,11.3307708942,"test",372.09035,0.00446034141977,1.00081805998,1.00446034142,991.2,1135.65,0.196363316163,4130150,-0.101924008277,374.099128903,372.789871097,0.733338307268,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:26:00.000+09:00",373.72,373.75,373.36,373.36,717,-0.00104347826087,-0.000829609013301,0.000965147453083,54.607985765,373.540903407,373.162019135,0.378884271949,0.446660897993,-0.0677766260437,373.4625,372.321204,0.264133121623,0.000685832731986,0.00334075250678,-0.653647943835,,,,,"",,,0,0.000107135204628,8.03514034711e-05,0.00230340689951,1,-8.02675585283e-05,0.00104347826087,-0.000274458613649,0.00279005328958,0.00101479610014,0.00119632766765,-0.000181531567505,0.000707448900854,12.4976226778,"test",372.125015,0.00331873684977,0.999725541386,1.00331873685,760.6,1135.45,0.631467700031,4129433,-0.165264872958,374.086322892,372.838677108,0.417845271958,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:27:00.000+09:00",373.45,373.5,373.36,373.4,167,0.000107135204628,-0.00056208345601,0.00150198476558,55.337601066,373.51922596,373.179647347,0.339578612517,0.425244440898,-0.0856658283813,373.4905,372.365156,0.255266470078,0.000677069726786,0.00297810286161,-1.36291728637,,,,,"",,,0,-8.03427959293e-05,-0.000401713979646,0.00190144617033,0,0.000241054210413,0.000374973216199,-0.000242308706647,0.00277911072861,0.000909423172246,0.0011388442445,-0.000229421072258,0.000683627397103,11.0406600799,"test",372.163015,0.00332377197664,0.999757691293,1.00332377198,398.2,1047.05,0.159495726088,4129600,-0.0788405520271,374.046646563,372.934353437,0.418636555583,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:28:00.000+09:00",373.49,373.49,373.36,373.37,165,-8.03427959293e-05,-0.00136407403445,0.00123354160521,54.6283846428,373.49626812,373.193747544,0.302520576066,0.400699667932,-0.0981790918653,373.5135,372.409956,0.246318865073,0.000677364054978,0.00263785262399,-1.28964564149,,,,,"",,,0,-0.000482095508477,0.000508878592281,0.00246404370999,1,0.000241028387788,0.000348152115694,-0.000384189594218,0.00257792248712,0.00081024339413,0.00107319727866,-0.000262953884526,0.000659717880581,11.028531591,"test",372.200015,0.00314343082442,0.999615810406,1.00314343082,313.4,1025.5,0.160897123354,4129435,-0.117601170161,374.006136783,373.020863217,0.35435517105,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:29:00.000+09:00",373.36,373.36,373.15,373.19,413,-0.000482095508477,-0.0013647310677,0.000160801865302,50.4504696164,373.449149947,373.193469948,0.255679999633,0.371695734272,-0.116015734639,373.5165,372.449356,0.244438946139,0.000675869894442,0.0025911154239,-0.87365176318,,,,,"",,,0,0.000107184008146,0.00158096412015,0.00302794823012,1,-2.67830838042e-05,0.00056244475989,-0.000874124703996,0.00198857640124,0.000685120179085,0.00099599596525,-0.000310875786165,0.000654998649854,11.9455417544,"test",372.234503333,0.00256692127707,0.999125875296,1.00256692128,337,1006.2,0.410455177897,4129022,-0.180083482409,374.000412182,373.032587818,0.162645401308,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:30:00.000+09:00",373.18,373.23,373.14,373.23,1503,0.000107184008146,-0.00139130434783,-0.000990364025696,51.3410560856,373.415434571,373.196175878,0.219258693314,0.34120832608,-0.121949632766,373.498,372.490956,0.233407592843,0.000612923850596,0.00266571303892,0.722306673647,,,,,"",,,0,0.000428690083862,0.00179513972617,0.00267931302414,1,-2.67960020365e-05,0.000241164018329,-0.000717540656175,0.00198405890961,0.000587462672654,0.000914203912012,-0.000326741239359,0.000625372003438,13.237415024,"test",372.26967,0.002579662211,0.999282459344,1.00257966221,593,1010.5,1.48738248392,4130525,-0.175061850569,373.995819244,373.000180756,0.230825994509,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:31:00.000+09:00",373.25,373.39,373.25,373.39,556,0.000428690083862,8.03514034711e-05,-0.000722582026441,54.8377438521,373.41152156,373.21053322,0.200988340007,0.313164328866,-0.112175988858,373.4845,372.534348,0.228164193354,0.000620256593326,0.00264613238646,-0.629973528639,,,,,"",,,0,-0.000374943088995,0.00163368060205,0.00243713007847,1,5.35862604827e-05,0.00037510382338,-0.000253022548459,0.00229684055871,0.000538279921817,0.000838705720201,-0.000300425798383,0.00061106133896,12.2433965609,"test",372.307003333,0.00290888072738,0.999746977452,1.00290888073,560.8,990.05,0.561587798596,4131081,-0.199333367002,373.978644716,372.990355284,0.40438023821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:32:00.000+09:00",373.33,373.35,373.23,373.25,237,-0.000374943088995,-0.000401713979646,-0.000856599834034,51.3598924852,373.386672089,373.213456685,0.173215404054,0.285174543903,-0.111959139849,373.4685,372.574734,0.223295322401,0.000623153033232,0.00269197427484,-1.00546151728,,,,,"",,,0,0.000830542531815,0.00192900200938,0.00281312793034,1,-0.000160689895284,0.000321379790568,-0.000585056035515,0.00181243100612,0.000464073420106,0.000764030928074,-0.000299957507968,0.000598246007771,11.390319882,"test",372.342003333,0.00243860928538,0.999414943964,1.00243860929,574.8,948.75,0.249802371542,4130844,-0.164479578393,373.971183797,372.965816203,0.282666557782,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:33:00.000+09:00",373.39,373.56,373.39,373.56,3490,0.000830542531815,0.000508878592281,0.000776917512792,57.7495952252,373.413337922,373.23912656,0.17421136131,0.262981907385,-0.0887705460747,373.483,372.621334,0.229488513658,0.000625188375484,0.0026540691712,2.68331111501,,,,,"",,,0,0.000588928150766,0.000883392226148,0.00203447906628,1,0.000375083724045,0.00045545880777,0.000206167348982,0.00251908818511,0.000466354431176,0.000703988401822,-0.000237633970646,0.000614328390774,14.0807364165,"test",372.38167,0.00316430720126,1.00020616735,1.0031643072,1239.8,1090.2,3.20124747753,4134334,0.0472390387085,373.978624858,372.987375142,0.577679719587,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:34:00.000+09:00",373.6,373.78,373.6,373.78,2073,0.000588928150766,0.00158096412015,0.00198370147973,61.6044876721,373.469747472,373.27919126,0.190556212592,0.248496768426,-0.057940555834,373.52,372.670708,0.228810762682,0.000617158689954,0.00250323415441,1.0938037958,,,,,"",,,0,0.000321044464658,0.000347798170047,0.00152496120713,1,0.000107077845594,0.000481850305172,0.000696080531163,0.00297660099436,0.000509808477158,0.00066482093324,-0.000155012456081,0.000612153573445,13.5604207921,"test",372.425836667,0.00363606173367,1.00069608053,1.00363606173,1571.8,1092.3,1.89783026641,4136407,0.235008697244,373.987504011,373.052495989,0.778072480729,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:35:00.000+09:00",373.79,373.95,373.7,373.9,1484,0.000321044464658,0.00179513972617,0.00252037752038,63.5576187369,373.535940169,373.325177092,0.210763076559,0.240950030053,-0.030186953494,373.567,372.722722,0.230324279633,0.000614577380286,0.00224530145545,0.406319134985,,,,,"",,,0,0.000267451190158,-0.00018721583311,0.0010163145226,0,2.67537053884e-05,0.000668842634705,0.00089140636084,0.00315858929577,0.00056368835667,0.000644423723062,-8.07353663922e-05,0.000616005027102,13.2264866079,"test",372.47167,0.00383473459874,1.00089140636,1.0038347346,1568,1118.3,1.32701421801,4137891,0.338996691407,373.986385264,373.147614736,0.897009657066,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:36:00.000+09:00",373.9,374,373.86,374,1781,0.000267451190158,0.00163368060205,0.000829564612379,65.1486333586,373.607333989,373.375163974,0.232170014691,0.23919402698,-0.00702401228914,373.5825,372.777124,0.223872545374,0.000451542562232,0.00244977740797,0.815871179882,,,,,"",,,0,-8.02139037432e-05,-5.34759358288e-05,0.000909090909091,0,0,0.000374431666221,0.00111755770145,0.00328044807814,0.000620775440351,0.000639556221873,-1.87807815218e-05,0.000598589693513,13.409187582,"test",372.518836667,0.00397607634177,1.0011175577,1.00397607634,1813,1081.95,1.64610194556,4139672,0.316789130736,374.040096984,373.124903016,0.956187446994,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:37:00.000+09:00",373.99,374,373.95,373.97,268,-8.02139037432e-05,0.00192900200938,0.00112434747691,64.2424924372,373.66312876,373.419225902,0.24390285779,0.240135793142,0.00376706464777,373.6035,372.830766,0.211453077847,0.000442441055796,0.00260859141688,-0.871934807794,,,,,"",,,0,-0.000213920902746,2.67401128433e-05,0.00112308473942,1,-2.67379679144e-05,0.000133689839572,0.000980986527161,0.00305563302144,0.000652198994011,0.000642125820634,1.00731733769e-05,0.000565427916269,11.5151725384,"test",372.564963333,0.0037712528148,1.00098098653,1.00377125281,1819.2,1028.8,0.260497667185,4139404,0.38481726283,374.090789442,373.116210558,0.876059861584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:38:00.000+09:00",373.99,374,373.87,373.89,943,-0.000213920902746,0.000883392226148,0.000535202975729,61.7749957753,373.698032028,373.454098057,0.243933970101,0.240895428534,0.00303854156673,373.6135,372.881166,0.205635000858,0.000439847931166,0.00268709310771,-0.0653688408197,,,,,"",,,0,5.34916686727e-05,0.000481425018053,0.00112332504212,1,5.34802256864e-05,0.000347621466963,0.000740069617398,0.00270551074172,0.000652421755331,0.000644294922395,8.12683293676e-06,0.00054998796667,12.7730307554,"test",372.610963333,0.00343263294033,1.00074006962,1.00343263294,1309.8,999.55,0.943424541043,4138461,0.272472612676,374.11546713,373.11153287,0.775416439898,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:39:00.000+09:00",373.96,374,373.88,373.91,619,5.34916686727e-05,0.000347798170047,0.000749404491074,62.1662314835,373.730642485,373.487868572,0.242773913135,0.241271125454,0.00150278768081,373.6275,372.931966,0.199518215082,0.000437756783219,0.00277483469893,-0.457031584503,,,,,"",,,0,-0.000213955229868,0.000775587708272,0.00115000936054,1,0.000187220840354,0.000320950012036,0.000756100661755,0.00262255341233,0.000649284354885,0.000645265238839,4.01911604613e-06,0.000533599569636,12.35212472,"test",372.655796667,0.00336558117317,1.00075610066,1.00336558117,1019,1011.25,0.612113720643,4139080,0.318961681088,374.145877276,373.109122724,0.772484938309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:40:00.000+09:00",373.97,373.97,373.8,373.83,477,-0.000213955229868,-0.00018721583311,0.000240809118639,59.5410918255,373.745928256,373.513211641,0.232716615932,0.23956022355,-0.00684360761752,373.632,372.982566,0.197409771148,0.000436862647872,0.0028035093017,-0.595480840641,,,,,"",,,0,0.000401251905947,0.00136425648022,0.00128400609903,1,0.000160466422401,0.00045465486347,0.0005299331963,0.00227204721413,0.000622519904589,0.000640826641923,-1.83067373339e-05,0.000528073646171,12.0913232475,"test",372.700463333,0.00303068221747,1.0005299332,1.00303068222,817.6,992.45,0.48062874704,4138603,0.257997884024,374.155740394,373.108259606,0.68902494669,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:41:00.000+09:00",373.82,373.98,373.82,373.98,330,0.000401251905947,-5.34759358288e-05,0.0008296090133,62.7198768977,373.781939294,373.547788556,0.234150737885,0.238478326417,-0.00432758853155,373.6475,373.036166,0.194737644637,0.000442227309296,0.00291841540252,-0.686735136487,,,,,"",,,0,0,0.00064174554789,-0.000534787956575,1,-2.67501270631e-05,0.00042800203301,0.000889876153326,0.00253014073708,0.000626104973222,0.00063767668436,-1.15717111384e-05,0.00052071673522,11.7233030773,"test",372.746456667,0.00330933617549,1.00088987615,1.00330933618,527.4,915.45,0.36047845322,4138933,0.399857993337,374.19272931,373.10227069,0.804917577038,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:42:00.000+09:00",373.97,373.98,373.91,373.98,135,0,2.67401128433e-05,0.000990337517732,62.7198768977,373.812410172,373.579804219,0.232605953229,0.237303851779,-0.0046978985505,373.666,373.089964,0.185827812878,0.000439936417418,0.00301702997177,-0.827253322839,,,,,"",,,0,0.000240654580459,0.000347612171774,-0.000534787956575,1,-2.67393978287e-05,0.000187175784801,0.000840322641075,0.00238558011708,0.000621974312073,0.000634536209903,-1.25618978301e-05,0.000496892381618,10.8294969053,"test",372.792278333,0.00318601466741,1.00084032264,1.00318601467,500.8,823.25,0.163984208928,4138933,0.564834497419,374.229680761,373.102319239,0.778526447844,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:43:00.000+09:00",373.92,374.07,373.91,374.07,923,0.000240654580459,0.000481425018053,0.000508184444207,64.6524120697,373.852039376,373.616115017,0.235924358946,0.237027953213,-0.00110359426709,373.6755,373.143364,0.183982969101,0.000414892833289,0.00312480380038,0.10000587981,,,,,"",,,0,0.000347528537439,0.000588125217205,-0.00112278450557,1,-0.000160436386973,0.00042783036526,0.00105572883424,0.00248332434501,0.000630695749313,0.000633645983941,-2.95023462744e-06,0.000491841016656,12.7520750765,"test",372.839611667,0.00330004724507,1.00105572883,1.00330004725,496.8,839.95,1.09887493303,4139856,0.573486517055,374.259331311,373.091668689,0.83785443877,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:44:00.000+09:00",374.08,374.28,374.08,374.2,1165,0.000347528537439,0.000775587708272,0.001337971635,67.2900516638,373.90557178,373.659365757,0.246206023152,0.2388635672,0.00734245595112,373.7005,373.19821,0.185841328451,0.000403428822915,0.00335618314502,0.341884523387,,,,,"",,,0,0.000374131480492,0.000320684126136,-0.00114911811865,1,2.67329644184e-05,0.000534659288368,0.00133663187499,0.00268433763388,0.000657953028198,0.000638331285945,1.96217422531e-05,0.000496636366784,12.9852690737,"test",372.887756667,0.00351913762217,1.00133663187,1.00351913762,606,883.45,1.31869375743,4141021,0.627879336691,374.32760366,373.07339634,0.898259516014,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:45:00.000+09:00",374.24,374.44,374.22,374.34,2316,0.000374131480492,0.00136425648022,0.00157859531773,69.8953563878,373.972406891,373.709783108,0.262623782593,0.243615610279,0.0190081723143,373.73,373.25781,0.18970980499,0.000408785163983,0.00367298680342,1.5353344404,,,,,"",,,0,-0.00032056419298,-0.000293850510231,-0.000667842068708,0,0.000106894708712,0.000587920897915,0.00163219436492,0.00289930972911,0.000701564841036,0.000650787012553,5.07778284828e-05,0.000506784754474,13.6727624675,"test",372.938435,0.00375816721599,1.00163219436,1.00375816722,973.8,988.1,2.34389231859,4143337,0.667290760045,374.416352679,373.043647321,0.944377955128,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:46:00.000+09:00",374.3,374.39,374.11,374.22,683,-0.00032056419298,0.00064174554789,0.00230340689951,65.1084604272,374.010498138,373.747576952,0.262921186343,0.247476725492,0.0154444608511,373.773,373.313622,0.196159104633,0.000332846531984,0.00372383187072,-0.350566063876,,,,,"",,,0,-0.000293944738389,0.000213777991556,-0.000187055742611,1,-0.000106854730993,0.000747983116952,0.00119591302743,0.00242792640446,0.000702584539423,0.000661313466655,4.12710727676e-05,0.000524181242674,12.4513426318,"test",372.987436667,0.00330457064278,1.00119591303,1.00330457064,1044.4,986.4,0.692416869424,4142654,0.670164233577,374.468933905,373.077066095,0.821151187525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:47:00.000+09:00",374.19,374.24,374.01,374.11,376,-0.000293944738389,0.000347612171774,0.00190144617033,60.9853291775,374.025806117,373.774423104,0.251383013368,0.248257983067,0.00312503030086,373.8085,373.367822,0.198576311445,0.00034459738161,0.00368424343029,-0.724684105054,,,,,"",,,0,0.000481141910133,0.000507872016252,-0.000320761273422,1,-8.01667468335e-05,0.000614611725723,0.000806562718611,0.00198779315267,0.000671949462372,0.000663596223215,8.35323915655e-06,0.000530796587756,11.8541461243,"test",373.034471667,0.00288318752025,1.00080656272,1.00288318752,1092.6,996.85,0.377188142649,4142278,0.635903094748,374.497100755,373.119899245,0.718922211269,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:48:00.000+09:00",374.13,374.29,374.11,374.29,389,0.000481141910133,0.000588125217205,0.00246404370999,64.9021584838,374.06645133,373.812613985,0.25383734493,0.24937385544,0.00446348949059,373.8545,373.425222,0.197249432056,0.000351958291231,0.00368164526912,-0.730717418625,,,,,"",,,0,8.01517539875e-05,8.01517539875e-05,-0.00112212455583,1,5.34602122371e-05,0.000481141910133,0.00116489168915,0.00231579965426,0.000678183614123,0.000666258397071,1.19252170525e-05,0.000526996265079,11.8886171098,"test",373.083138333,0.00323483305104,1.00116489169,1.00323483305,985.8,1008.05,0.385893556867,4142667,0.65631665096,374.542699826,373.166300174,0.816405194959,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:49:00.000+09:00",374.25,374.35,374.25,374.32,99,8.01517539875e-05,0.000320684126136,0.00302794823012,65.5234057482,374.105458817,373.850198134,0.255260683392,0.25055122103,0.00470946236154,373.911,373.481952,0.190303044052,0.000323824564299,0.00344940098462,-1.03773867633,,,,,"",,,0,-0.000240435990596,8.01453301988e-05,-0.00138918572345,1,-0.000106869005317,0.000267172513292,0.00109384318728,0.00224387817273,0.000681931725239,0.000669350344705,1.25813805341e-05,0.00050839667678,10.5202578813,"test",373.132305,0.00318303986035,1.00109384319,1.00318303986,772.6,992.35,0.0997631883912,4142766,0.692497606691,374.555884486,373.266115514,0.81711105556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:50:00.000+09:00",374.32,374.36,374.23,374.23,1153,-0.000240435990596,-0.000293850510231,0.00267931302414,61.9790683084,374.124618999,373.878331606,0.246287393771,0.249698455578,-0.00341106180693,373.961,373.5376,0.185995683763,0.000334863325095,0.00308841728913,0.208647510755,,,,,"",,,0,0.000187050744195,0.000133607674425,-0.00112230446517,1,0,0.000347296430861,0.000719326346865,0.00185362865746,0.000658117718439,0.000667232599146,-9.11488070686e-06,0.000497009015212,12.9749954195,"test",373.181138333,0.00281059667525,1.00071932635,1.00281059668,540,974.85,1.1827460635,4141613,0.568702877366,374.538473809,373.383526191,0.732910995997,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:51:00.000+09:00",374.27,374.37,374.13,374.3,659,0.000187050744195,0.000213777991556,0.00243713007847,63.6270679925,374.151600692,373.909566301,0.242034390294,0.248165642521,-0.00613125222765,374.0065,373.5714,0.189853134923,0.000328302438729,0.00284460396083,-0.376938324583,,,,,"",,,0,0,0.000106866150147,-0.000961795351322,1,0.00010688613954,0.000641316837239,0.00078474571966,0.00195036343789,0.000646632087346,0.000663012670375,-1.63805830287e-05,0.000507221840563,12.4157852035,"test",373.231138333,0.00286380625003,1.00078474572,1.00286380625,535.2,980,0.672448979592,4142272,0.570969387755,374.538450186,373.474549814,0.775871696189,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:52:00.000+09:00",374.35,374.35,374.27,374.3,312,0,0.000507872016252,0.00281312793034,63.6270679925,374.174431355,373.938487316,0.235944038392,0.245721321695,-0.00977728330354,374.059,373.6172,0.182006482428,0.00030957431191,0.002234890381,-0.791712148231,,,,,"",,,0,5.34330750734e-05,0.00024044883783,-0.000480897675661,1,0.000133582687684,0.000213732300294,0.000644283388449,0.0018275389891,0.000630360775827,0.000656482291465,-2.61215156386e-05,0.000486258301972,11.6680693657,"test",373.281303333,0.0027290321202,1.00064428339,1.00272903212,522.4,983.75,0.317153748412,4142272,0.5808386277,374.476990431,373.641009569,0.788284111797,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:53:00.000+09:00",374.3,374.35,374.3,374.32,268,5.34330750734e-05,8.01517539875e-05,0.00203447906628,64.142084011,374.196826531,373.966747515,0.230079015809,0.242592860518,-0.0125138447091,374.097,373.6576,0.172577447969,0.000266268477536,0.00194798646287,-0.870998623486,,,,,"",,,0,8.01453301988e-05,-2.67151100662e-05,-0.000320581320795,0,0,0.000133582687684,0.000596102080476,0.0017727459578,0.000614658623128,0.000648089497003,-3.34308738754e-05,0.000461042551745,11.5161079953,"test",373.32997,0.00265188996212,1.00059610208,1.00265188996,498.2,822.65,0.325776454142,4142540,0.498754026621,374.461367946,373.732632054,0.806009354704,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:54:00.000+09:00",374.3,374.35,374.26,374.35,340,8.01453301988e-05,8.01453301988e-05,0.00152496120713,64.9439130959,374.22039168,373.995136588,0.225255091953,0.239125306805,-0.0138702148521,374.1255,373.6936,0.166679058828,0.00024166804936,0.00186888271961,-0.687804813236,,,,,"",,,0,-0.000186990784026,-2.67129691467e-05,-0.000240416722319,0,-5.34302201325e-05,0.000240435990596,0.000600066020627,0.00175651924464,0.000601723232144,0.000638774694284,-3.70514621401e-05,0.000445249255585,11.754144663,"test",373.378175,0.00260279005328,1.00060006602,1.00260279005,546.4,736,0.461956521739,4142880,0.439741847826,374.475098341,373.775901659,0.821082759411,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:55:00.000+09:00",374.34,374.35,374.28,374.28,699,-0.000186990784026,0.000133607674425,0.0010163145226,61.4888604198,374.229562191,374.016237581,0.213324609251,0.233965167294,-0.020640558043,374.1445,373.7242,0.159773411769,0.000241299289982,0.00181574148234,0.00409405909094,,,,,"",,,0,0.000160307790959,8.01538954793e-05,-2.67179651597e-05,1,-2.67129691467e-05,0.000186990784026,0.000362159539964,0.00148719296208,0.00056995994777,0.000625107318837,-5.51473710671e-05,0.000426882044911,12.4746587449,"test",373.426841667,0.00228467329645,1.00036215954,1.0022846733,455.6,696.75,1.00322927879,4142181,0.307857911733,374.484174845,373.804825155,0.69945545304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:56:00.000+09:00",374.28,374.34,374.25,374.34,151,0.000160307790959,0.000106866150147,0.000909090909091,63.2915468842,374.246552623,374.040219983,0.206332640078,0.228438661851,-0.0221060217733,374.1615,373.751,0.154789596643,0.000237591196625,0.00183376012244,-0.925718345595,,,,,"",,,0,0.000133568413742,-0.00149596623391,-0.000507559972218,0,0,0.000240461686438,0.000477066721188,0.00157591551595,0.000551190468766,0.000610243794014,-5.90533252478e-05,0.000413500017746,10.9424620032,"test",373.475351667,0.00231514162708,1.00047706672,1.00231514163,354,615.25,0.245428687525,4142332,0.216172287688,374.504561219,373.818438781,0.760157648402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:57:00.000+09:00",374.31,374.43,374.31,374.39,1086,0.000133568413742,0.00024044883783,0.00112308473942,64.7714459079,374.26862145,374.066129614,0.202491836422,0.223249296765,-0.0207574603429,374.1825,373.782,0.152304625454,0.000236503087213,0.00184409742545,0.851425146132,,,,,"",,,0,-0.000213680920965,-0.00162931702236,-8.01303453617e-05,0,-8.01410482448e-05,0.00032056419298,0.000554542235406,0.001626616584,0.000540858026182,0.00059630144172,-5.54434155371e-05,0.000406807407928,12.9155569948,"test",373.525185,0.00231527895502,1.00055454224,1.00231527896,508.8,656.15,1.65510935,4143418,0.30587518098,374.527514492,373.837485508,0.800712005642,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:58:00.000+09:00",374.39,374.39,374.29,374.31,221,-0.000213680920965,-2.67151100662e-05,0.00112332504212,60.5643018673,374.274987381,374.084194087,0.190793294112,0.216758096235,-0.0259648021226,374.2035,373.81,0.148568580779,0.000236489390317,0.00171872153814,-0.784211557111,,,,,"",,,0,8.01474713472e-05,-0.00176324436964,0.000213726590259,0,0,0.000267101151206,0.000284604499958,0.00133757791391,0.000509720002437,0.000579087110242,-6.93671078054e-05,0.000396913202369,11.3232591211,"test",373.573351667,0.00197189743339,1.0002846045,1.00197189743,499.4,620.05,0.356422869123,4143197,0.381904685106,374.525075808,373.881924192,0.665590814825,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T09:59:00.000+09:00",374.31,374.35,374.3,374.34,198,8.01474713472e-05,-2.67129691467e-05,0.00115000936054,61.5723099612,374.284989322,374.103142673,0.181846649349,0.209775806858,-0.0279291575085,374.225,373.8342,0.141527967866,0.000236545678399,0.00158593921962,-0.775472555079,,,,,"",,,0,-8.01410482448e-05,-0.00152267991665,-0.000106854730993,0,0,0.000133579118912,0.000307301756964,0.00135300622575,0.000485779369956,0.000560388435266,-7.46090653108e-05,0.000378073323359,11.2134449977,"test",373.62096,0.00192451729689,1.00030730176,1.0019245173,471,599,0.330550918197,4143395,0.360183639399,374.521749052,373.928250948,0.693766414982,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:00:00.000+09:00",374.34,374.41,374.3,374.31,755,-8.01410482448e-05,8.01538954793e-05,0.00128400609903,59.9228135844,374.288837119,374.118465438,0.170371680953,0.201894981677,-0.0315233007241,374.249,373.8484,0.139275970161,0.00023059051928,0.00126458448589,0.274656175995,,,,,"",,,0,-0.00141593866047,-0.000587748123213,8.01474713472e-05,0,0,0.000293850510231,0.00016299308749,0.00123472509178,0.000455161980584,0.000539379075303,-8.42170947184e-05,0.000372087227596,12.5518056189,"test",373.668666667,0.00171631552373,1.00016299309,1.00171631552,482.2,612.9,1.23184858868,4142640,0.329335943873,374.48563474,374.01236526,0.628890627165,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:01:00.000+09:00",374.29,374.3,373.63,373.78,3965,-0.00141593866047,-0.00149596623391,-0.000534787956575,39.6921588598,374.210554485,374.093393924,0.117160561201,0.184948097581,-0.0677875363807,374.239,373.8508,0.17789911515,0.000385713149735,0.0015591451734,3.5613592684,,,,,"",,,0,0,0.000989887099363,0.0011236556263,1,-5.34316475648e-05,0.00178996019342,-0.00122648895492,-0.000189380362433,0.000313447913748,0.00049480469148,-0.000181356777732,0.000475946051554,14.2089291979,"test",373.688166667,0.000245748572005,0.998773511045,1.00024574857,1245,794.65,4.98961807085,4138675,-0.0162335619455,374.530746465,373.947253535,-0.286641921383,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:02:00.000+09:00",373.78,373.8,373.75,373.78,898,0,-0.00162931702236,-0.000534787956575,39.6921588598,374.144315334,374.070179559,0.074135774373,0.16278563294,-0.0886498585668,374.229,373.855,0.168763464068,0.000385713149735,0.00179998136337,0.0743123451044,,,,,"",,,0,-0.000347798170046,0.000561827813152,0.00139119268019,1,0,0.000133768526941,-0.00119980012239,-0.000200612536946,0.00019834066663,0.00043551188651,-0.00023717121988,0.000451504799796,12.7238404366,"test",373.717666667,0.000166792578712,0.998800199878,1.00016679258,1207.4,832.8,1.07829010567,4138675,-0.0154899135447,374.565802613,373.892197387,-0.166562524924,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:03:00.000+09:00",373.77,373.82,373.64,373.65,406,-0.000347798170046,-0.00176324436964,-0.00112278450557,36.2141339044,374.068266821,374.039055147,0.0292116733042,0.136070841013,-0.106859167708,374.208,373.8626,0.169566073777,0.000386641800748,0.00222726466832,-0.454620868595,,,,,"",,,0,0.000321156162184,0.000588786297337,0.00149872875686,1,-2.67537053882e-05,0.000481566696988,-0.00149114930734,-0.000568658111296,7.81792407447e-05,0.000364166575706,-0.000285987334962,0.000453809912424,11.9296792818,"test",373.740166667,-0.000241254953865,0.998508850693,0.999758745046,1244.4,806.95,0.503129066237,4138269,-0.0983332300638,374.624730129,373.791269871,-0.169498029826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:04:00.000+09:00",373.74,373.88,373.74,373.77,770,0.000321156162184,-0.00152267991665,-0.00114911811865,41.3250990057,374.022379618,374.019125137,0.00325448103325,0.109507569017,-0.106253087984,374.1865,373.8772,0.173882782793,0.000385305682391,0.00245035086956,-0.0195873239479,,,,,"",,,0,0.000856141477379,8.02632635044e-05,0.000347807475185,1,0.000240867121638,0.000374682189214,-0.00111308131106,-0.000286725160026,8.70717562472e-06,0.000292981162257,-0.000284273986632,0.000465213320473,12.5700346244,"test",373.7605,2.54173461349e-05,0.998886918689,1.00002541735,1358.8,787.2,0.978150406504,4139039,-0.125889227642,374.644944108,373.728055892,0.0457461521585,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:05:00.000+09:00",373.81,374.09,373.81,374.09,356,0.000856141477379,-0.000587748123213,-0.000667842068708,52.3010198806,374.032782753,374.024375126,0.00840762690609,0.0892875805946,-0.0808799536885,374.174,373.8998,0.184319726879,0.00042461416947,0.00243009037393,-0.412041855632,,,,,"",,,0,0.000160389211152,-0.000748482985378,-0.000240583816729,0,0.000107017684672,0.000749123792707,-0.000224494486523,0.000508692435781,2.24748774522e-05,0.000238679410288,-0.000216204532836,0.000492714926566,11.7994346499,"test",373.782833333,0.000821778421249,0.999775505513,1.00082177842,1279,689.2,0.516540917005,4139395,-0.285983749275,374.628638318,373.719361682,0.407618873384,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:06:00.000+09:00",374.07,374.19,374.05,374.15,511,0.000160389211152,0.000989887099363,-0.000187055742611,54.0371470569,374.050816176,374.033680673,0.0171355032804,0.0748571651318,-0.0577216618514,374.1705,373.909,0.181154032102,0.000421270986738,0.00242801358376,-0.209488758057,,,,,"",,,0,-0.000427635974876,-0.000561272217025,-0.000454363223306,0,-5.34630703841e-05,0.000374241492689,-5.47878574073e-05,0.000644541853767,4.57984853145e-05,0.000200072604923,-0.000154274119608,0.000484174882005,12.1610316071,"test",373.802,0.000930974152091,0.999945212143,1.00093097415,588.2,680.6,0.750808110491,4139906,-0.201880693506,374.624745528,373.716254472,0.477435110836,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:07:00.000+09:00",374.18,374.26,373.97,373.99,568,-0.000427635974876,0.000561827813152,-0.000320761273422,48.9233653906,374.041459841,374.030445067,0.0110147739067,0.0620886868868,-0.0510739129801,374.1645,373.9178,0.188928744095,0.000426760060083,0.00246101258789,-0.151414608417,,,,,"",,,0,-0.00032086419423,0.000347602877082,0,1,8.01817452893e-05,0.000775090204463,-0.000466372411065,0.000193090566964,2.94520546183e-05,0.000166016970739,-0.000136564916121,0.000505170577007,12.2663551853,"test",373.821166667,0.00045164198389,0.999533627589,1.00045164198,522.2,690.2,0.822949869603,4139338,-0.212981744422,374.624911772,373.704088228,0.310495723037,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:08:00.000+09:00",374,374,373.87,373.87,284,-0.00032086419423,0.000588786297337,-0.00112212455583,45.449412013,374.015081404,374.018560247,-0.00347884339641,0.0489751808301,-0.0524540242265,374.1435,373.9214,0.184719548088,0.0004157039531,0.00253229245816,-0.495406040122,,,,,"",,,0,-0.000187230855645,0.000882659748041,0.000320967181106,1,2.67386828525e-05,0.000347602877082,-0.000731002944057,-0.000137462044162,-9.30495465378e-06,0.00013099521446,-0.000140300169114,0.000494074272041,11.5728917996,"test",373.837166667,8.78279001155e-05,0.999268997056,1.0000878279,497.8,684.95,0.414628805022,4139054,-0.263741878969,374.617220382,373.669779618,0.21132759895,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:09:00.000+09:00",373.81,373.89,373.74,373.8,446,-0.000187230855645,8.02632635044e-05,-0.00138918572345,43.5085966792,373.981991957,374.002370599,-0.0203786422134,0.0351044162214,-0.0554830584348,374.1175,373.9248,0.182239580368,0.000415408143313,0.00261390051507,-0.320271951563,,,,,"",,,0,2.67522739432e-05,0.00123060460139,0.000535045478866,1,-0.000160483590553,0.000401208976382,-0.000848663855607,-0.000333756947921,-5.45175019085e-05,9.39122959375e-05,-0.000148429797846,0.00048753231773,12.0240458453,"test",373.848333333,-0.000129285940377,0.999151336144,0.99987071406,433,702.3,0.63505624377,4138608,-0.296027338744,374.606452963,373.628547037,0.175326642803,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:10:00.000+09:00",373.83,373.88,373.81,373.81,127,2.67522739432e-05,-0.000748482985378,-0.00112230446517,43.8773034549,373.955531656,373.988120925,-0.0325892692956,0.021565679118,-0.0541549484136,374.0965,373.9262,0.174936753198,0.000413987382224,0.00269276764775,-0.652875389259,,,,,"",,,0,0.000347770257618,0.0012305716808,0.000454776490731,1,8.02568218299e-05,0.000187265917603,-0.000765845176311,-0.000310756507568,-8.71813736806e-05,5.76915521736e-05,-0.000144872925854,0.00046798307482,10.7679557974,"test",373.851833333,-0.000111898162864,0.999234154824,0.999888101837,387.2,651,0.195084485407,4138735,-0.221044546851,374.600177476,373.592822524,0.215591808692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:11:00.000+09:00",373.8,374.01,373.77,373.94,1791,0.000347770257618,-0.000561272217025,-0.000961795351322,48.5761511617,373.953142171,373.984556412,-0.0314142418608,0.0109696949223,-0.0423839367831,374.0785,373.9316,0.17958412797,0.000420142557679,0.00266794279778,1.28944630681,,,,,"",,,0,0.000481360646093,0.000561587420442,-0.0013103706477,1,-2.67515582782e-05,0.000642037398678,-0.000370243144153,2.24640014375e-05,-8.40087764369e-05,2.93354413068e-05,-0.000113344217744,0.000480248510376,13.4146262519,"test",373.8565,0.00022334772834,0.999629756856,1.00022334773,643.2,707.6,2.53109101187,4140526,-0.123374788016,374.57751002,373.57948998,0.361225231493,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:12:00.000+09:00",373.94,374.12,373.89,374.12,1910,0.000481360646093,0.000347602877082,-0.000480897675661,54.2835611283,373.978812606,373.994589271,-0.0157766649036,0.00562042295709,-0.0213970878607,374.0695,373.9418,0.183185261686,0.000435703525823,0.00261502311327,1.2841999124,,,,,"",,,0,0.000213835133112,0.000641505399337,-0.00120282262376,1,0,0.000615071936674,0.000135001650763,0.000476544745733,-4.21700654966e-05,1.50230486397e-05,-5.71931141363e-05,0.000489643060212,13.4794365221,"test",373.865666667,0.000680279993616,1.00013500165,1.00068027999,911.6,787.5,2.4253968254,4142436,0.0104126984127,374.558600194,373.580399806,0.55162541397,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:13:00.000+09:00",374.19,374.25,374.11,374.2,737,0.000213835133112,0.000882659748041,-0.000320581320795,56.5896192606,374.012841436,374.00980488,0.00303655538949,0.00510364944357,-0.00206709405409,374.0635,373.9482,0.180100600137,0.000438521389265,0.00256379576977,-0.0853839376118,,,,,"",,,0,0.000160342063068,0.000507749866382,-0.00152324959914,1,0.000187105741473,0.000374211482947,0.000364911305166,0.000673355293594,8.11479259617e-06,1.3638828016e-05,-5.52403541979e-06,0.000481295029763,12.527381932,"test",373.881166667,0.000852766498446,1.00036491131,1.0008527665,1002.2,810.95,0.908810654171,4143173,0.0390283001418,374.543011209,373.583988791,0.642332439061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:14:00.000+09:00",374.27,374.32,374.22,374.26,321,0.000160342063068,0.00123060460139,-0.000240416722319,58.2890139669,374.05086583,374.028337852,0.0225279780648,0.00858851516781,0.013939462897,374.059,373.9594,0.175807700128,0.000439746564843,0.00251442826703,-0.564264880742,,,,,"",,,0,2.67193929353e-05,0.000106877571742,-0.00232458718538,1,0.000187065740246,0.00026723677178,0.000537348386217,0.000803830576261,6.01933897953e-05,2.294799115e-05,3.72453986452e-05,0.000469747502078,11.6964001899,"test",373.9015,0.000958808670198,1.00053734839,1.00095880867,977.2,810,0.396296296296,4143494,0.0379012345679,374.529272262,373.588727738,0.713705991642,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:15:00.000+09:00",374.3,374.3,374.25,374.27,173,2.67193929353e-05,0.0012305716808,-2.67179651597e-05,58.5800479419,374.084578779,374.046238752,0.0383400274193,0.0145388176181,0.0238012098012,374.0585,373.9698,0.166821435833,0.000437955636547,0.0025095095046,-0.695956784,,,,,"",,,0,-0.000320624148342,0.000187030753199,-0.00264514922382,1,0.000106877571742,0.000133596964677,0.000565419580092,0.000802738616862,0.000102439488656,3.88458001392e-05,6.35936885169e-05,0.000445724839909,11.0782845008,"test",373.923333333,0.000927106269556,1.00056541958,1.00092710627,986.4,783.7,0.220747735103,4143667,0.094806686232,374.527851681,373.589148319,0.725310794423,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:16:00.000+09:00",374.26,374.27,374.1,374.15,496,-0.000320624148342,0.000561587420442,-0.000507559972218,53.7348123324,374.094643583,374.05392477,0.0407188122137,0.0197748165372,0.0209439956765,374.049,373.9856,0.16704847613,0.000441613325386,0.00242536860656,-0.351231067561,,,,,"",,,0,0.000561272217025,0.000133636242149,-0.00203127088066,1,-2.67186790285e-05,0.000454217543485,0.000270018099233,0.00043958911787,0.00010883018098,5.28526434244e-05,5.59775375557e-05,0.000446474612135,12.1312381018,"test",373.931,0.00058566954866,1.0002700181,1.00058566955,727.4,800.95,0.61926462326,4143171,0.0523753043261,374.502603351,373.595396649,0.611330747212,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:17:00.000+09:00",374.15,374.36,374.15,374.36,869,0.000561272217025,0.000641505399337,-8.01303453617e-05,59.9740255013,374.135467647,374.07659701,0.0588706371983,0.0275939806694,0.0312766565288,374.0475,374.0048,0.170116442121,0.000458809130455,0.00240215749868,0.0911133021597,,,,,"",,,0,8.01367667485e-05,-0.000160273533497,-0.00224382946896,0,0,0.000561272217025,0.000835455390024,0.000949720431396,0.000157256750717,7.37097464191e-05,8.35470042975e-05,0.000454419388078,12.6925641005,"test",373.9445,0.00111112745341,1.00083545539,1.00111112745,519.2,790.1,1.09986077712,4144040,0.0393621060625,374.496760503,373.598239497,0.847793760601,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:18:00.000+09:00",374.32,374.43,374.32,374.39,154,8.01367667485e-05,0.000507749866382,0.000213726590259,60.7875784106,374.17462647,374.099812046,0.0748144244403,0.0370380694236,0.0377763550167,374.0515,374.0252,0.165822410541,0.000456555302147,0.00245868825527,-0.728742607881,,,,,"",,,0,-0.000240391036085,-0.000480782072171,-0.00197654851892,0,-0.000106849022331,0.000293834811412,0.000904955601034,0.000975335351736,0.000199830188948,9.89291098149e-05,0.000100901079133,0.000442913567512,10.9622679813,"test",373.956166667,0.00116011814219,1.0009049556,1.00116011814,402.6,786.75,0.195741976486,4144194,0.0633619319987,374.511338015,373.591661985,0.868064393318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:19:00.000+09:00",374.42,374.42,374.26,374.3,198,-0.000240391036085,0.000106877571742,-0.000106854730993,57.041792185,374.193914706,374.114640783,0.0792739224284,0.0454852400246,0.0337886824038,374.0495,374.0474,0.165406524074,0.000459456133152,0.00243350282508,-0.678067499629,,,,,"",,,0,0.000106866150147,-0.00106866150147,-0.00264493721614,0,8.01303453619e-05,0.00042736184193,0.000669697459828,0.000675315481407,0.000211792472424,0.000121520812248,9.02716601759e-05,0.000441908960924,11.2133381387,"test",373.967333333,0.000889560763774,1.00066969746,1.00088956076,378,786.75,0.251668255481,4143996,0.0381951064506,374.504625257,373.594374743,0.775198965428,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:20:00.000+09:00",374.35,374.4,374.31,374.34,246,0.000106866150147,0.000187030753199,8.01474713472e-05,58.2724937191,374.216389366,374.131334059,0.085055307776,0.0533992535749,0.0316560542011,374.051,374.0696,0.160734629497,0.000459739428358,0.00245278337892,-0.588069489576,,,,,"",,,0,-0.000373991558476,-0.000908265213442,-0.00176310306139,0,0.000133582687684,0.000240448837831,0.000772621915193,0.000722860130842,0.000227214050799,0.000142649071899,8.45649788992e-05,0.000429381389905,11.4305068704,"test",373.977333333,0.000969755742772,1.00077262192,1.00096975574,392.6,761.3,0.323131485617,4144242,0.105214764219,374.509733038,373.592266962,0.814998022995,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:21:00.000+09:00",374.3,374.3,374.2,374.2,103,-0.000373991558476,0.000133636242149,0.0011236556263,52.5932639561,374.213867925,374.136420425,0.077447500766,0.0582089030131,0.0192385977529,374.072,374.0858,0.159253584533,0.000339067885868,0.0023816168492,-0.951526317067,,,,,"",,,0,0.00026723677178,-0.000587920897915,-0.00154997327632,0,-0.000106854730993,0.000267136827483,0.000342180115058,0.000305277559319,0.000206968200871,0.000155555593301,5.14126075705e-05,0.00042558413825,10.5595453471,"test",373.986166667,0.000571768028853,1.00034218012,1.00057176803,314,568.2,0.181274199226,4144139,0.480816613868,374.517448089,373.626551911,0.643675551831,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:22:00.000+09:00",374.22,374.3,374.2,374.3,644,0.00026723677178,-0.000160273533497,0.00139119268019,55.899444339,374.227119014,374.14853743,0.0785815835841,0.0622834391273,0.0162981444569,374.098,374.1068,0.155021185638,0.000341843709089,0.00232460426492,0.183064882461,,,,,"",,,0,-0.000240448837831,-0.000828212663639,-0.00189687416511,0,5.34473543561e-05,0.00026723677178,0.000539965463595,0.000516430067564,0.000209942782752,0.000166399783936,4.35429988161e-05,0.000414162932508,12.3927604895,"test",373.997666667,0.000808382940001,1.00053996546,1.00080838294,269,555.5,1.15931593159,4144783,0.549774977498,374.532814903,373.663185097,0.732282746678,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:23:00.000+09:00",374.28,374.29,374.2,374.21,210,-0.000240448837831,-0.000480782072171,0.00149872875686,52.3601661607,374.224485319,374.153090213,0.0713951062071,0.0641057725433,0.00728933366389,374.126,374.1198,0.151091100949,0.000336041758433,0.00205862301339,-0.687447385455,,,,,"",,,0,-0.000828411854306,-0.000587905186927,-0.0022180059325,0,-5.34330750736e-05,0.000240448837831,0.000224523288945,0.000241099241473,0.000190788878456,0.000171309619046,1.94792594102e-05,0.000403760190667,11.271937393,"test",374.003166667,0.00055302562055,1.00022452329,1.00055302562,280.2,545.7,0.384826827927,4144573,0.577606743632,374.511092197,373.740907803,0.609064791118,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:24:00.000+09:00",374.25,374.3,373.86,373.9,6303,-0.000828411854306,-0.00106866150147,0.000347807475185,42.4016648605,374.174564501,374.13434279,0.0402217110405,0.0593289602427,-0.0191072492022,374.1325,374.1222,0.171727450882,0.000383915822937,0.00194949540821,4.06617258075,,,,,"",,,0,0.000267451190158,0.000267451190158,-0.00192564856914,1,0.000106891852169,0.00117581037385,-0.000621437592297,-0.000593923589672,0.00010757344488,0.000158676010277,-5.11025653977e-05,0.00045928711121,14.6727697958,"test",374.0065,-0.000284754409349,0.999378562408,0.999715245591,1501.2,822.35,7.66461968748,4138270,-0.0467562473399,374.497184795,373.767815205,0.181231569112,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:25:00.000+09:00",373.94,374,373.94,374,872,0.000267451190158,-0.000908265213442,-0.000240583816729,45.9714283557,374.147708424,374.124391472,0.0233169517385,0.0521265585419,-0.0288096068034,374.128,374.1242,0.166604061533,0.000338349652801,0.00197188416942,0.0177505165041,,,,,"",,,0,-5.34759358288e-05,-5.34759358288e-05,-0.00254010695187,0,0.000106980476063,0.000160470714095,-0.000342128897062,-0.000331975317288,6.23447907446e-05,0.000139375824978,-7.70310342336e-05,0.000445465405168,12.6950482876,"test",374.010666667,-2.8519685713e-05,0.999657871103,0.999971480314,1626.4,848.15,1.02812002594,4139142,-0.0149148145965,374.49686854,373.75913146,0.326496453307,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:26:00.000+09:00",374.06,374.06,373.9,373.98,111,-5.34759358288e-05,-0.000587920897915,-0.000454363223306,45.3658460085,374.121907128,374.113695808,0.00821132035668,0.0433435109048,-0.0351321905481,374.1195,374.1238,0.166132342852,0.000336105374937,0.00200066862293,-0.530653522619,,,,,"",,,0,2.67393978288e-05,-0.00141718808492,-0.00294133376116,0,0.000160427807487,0.000427807486631,-0.000372875511701,-0.000384364747712,2.19565761717e-05,0.000115897938138,-9.39413619663e-05,0.000444227880774,10.6337566106,"test",374.021,-0.000109619513343,0.999627124488,0.999890380487,1628,828.15,0.134033689549,4139031,-0.0528285938538,374.493744572,373.745255428,0.313624551599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:27:00.000+09:00",373.98,373.99,373.9,373.99,155,2.67393978288e-05,-0.000828212663639,0,45.7506454846,374.101613724,374.104533155,-0.00291943152769,0.0340909224183,-0.037010353946,374.1195,374.1242,0.160694318363,0.00032306766699,0.00200066862293,-0.480343990627,,,,,"",,,0,0,-0.000855637851279,-0.00267386828525,0,0,0.000240654580459,-0.000346146084339,-0.000358704408857,-7.80617537284e-06,9.11546362692e-05,-9.8960811642e-05,0.000429675441489,10.9676714266,"test",374.030833333,-0.000109171035365,0.999653853916,0.999890828965,1530.2,807.5,0.191950464396,4139186,-0.00941176470588,374.493744572,373.745255428,0.326984798796,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:28:00.000+09:00",373.96,374,373.95,373.99,102,0,-0.000587905186927,0.000320967181106,45.7506454846,374.084442382,374.096049218,-0.011606836206,0.0249513706935,-0.0365582068995,374.1255,374.1262,0.152787581337,0.000314588567283,0.00193351745875,-0.511126219587,,,,,"",,,0,2.67386828525e-05,-0.000962592582689,-0.0026471296024,0,-8.02160485576e-05,0.000133693414262,-0.000362177932271,-0.000364048281035,-3.10351512233e-05,6.67166787707e-05,-9.7751829994e-05,0.000408533868116,10.5492280864,"test",374.041166667,-0.000136794212045,0.999637822068,0.999863205788,1508.6,798.4,0.127755511022,4139186,0.00826653306613,374.487189093,373.763810907,0.312684426183,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:29:00.000+09:00",373.99,374,373.98,374,363,2.67386828525e-05,0.000267451190158,0.000535045478866,46.1901882026,374.071451246,374.088934461,-0.0174832149573,0.0164644535633,-0.0339476685206,374.1355,374.128,0.143302754098,0.000311111065188,0.00179202332817,-0.316241177425,,,,,"",,,0,-5.34759358288e-05,-0.00163101604278,-0.00267379679144,0,0,5.34773657049e-05,-0.000362168251877,-0.000342128897062,-4.67465640571e-05,4.40226031104e-05,-9.07691671675e-05,0.000383162444113,11.8186659975,"test",374.054666667,-0.0001461461961,0.999637831748,0.999853853804,320.6,794.25,0.457034938621,4139549,0.0592382751023,374.470729772,373.800270228,0.297899811803,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:30:00.000+09:00",374,374.1,373.98,373.98,1046,-5.34759358288e-05,-5.34759358288e-05,0.000454776490731,45.3979470331,374.057381823,374.080865242,-0.0234834180822,0.00847487923421,-0.0319582973164,374.144,374.131,0.141638271663,0.000311602576269,0.0016539746527,0.151783604325,,,,,"",,,0,-0.00141718808492,-0.00187175784801,-0.00302155195465,0,0,0.000320855614973,-0.000438333903524,-0.000403601946912,-6.27932458478e-05,2.26613167394e-05,-8.54545625872e-05,0.000378732209377,12.876933521,"test",374.067166667,-0.000233024104851,0.999561666096,0.999766975895,355.4,840.2,1.24494168055,4138503,-0.0138062366103,374.453412346,373.834587654,0.234981486683,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:31:00.000+09:00",373.97,374.1,373.4,373.45,5416,-0.00141718808492,-0.00141718808492,-0.0013103706477,30.4789821366,373.963938466,374.034134483,-0.0701960169055,-0.00725929999374,-0.0629367169118,374.1195,374.1204,0.181521252258,0.000433247477982,0.00227648744061,2.62285297227,,,,,"",,,0,0.000589101620029,-0.00016066407819,-0.00147275405007,0,-2.67393978287e-05,0.00187175784801,-0.00178953516189,-0.00179193649959,-0.000187966305812,-1.943847903e-05,-0.000168527826782,0.000486065744432,14.5198974358,"test",374.068166667,-0.00165255084969,0.998210464838,0.99834744915,1416.4,1021.45,5.30226638602,4133087,-0.364139213863,374.545339172,373.693660828,-0.286094897766,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:32:00.000+09:00",373.49,373.67,373.45,373.67,692,0.000589101620029,-0.000855637851279,-0.00120282262376,39.383757792,373.918717164,374.007161558,-0.0884443947083,-0.0234963189366,-0.0649480757716,374.097,374.1142,0.18426973424,0.000440620381239,0.00250601991814,-0.161370885355,,,,,"",,,0,-0.000107046324297,-0.000401423716113,-0.00206064174271,0,0.00010710938546,0.00058910162003,-0.00114141519445,-0.00118733798396,-0.000236691183955,-6.28798644169e-05,-0.000173811319538,0.000493134943238,12.4629628779,"test",374.075166667,-0.00108311564833,0.998858584806,0.998916884352,1523.8,960.55,0.720420592369,4133779,-0.450627244808,374.565747267,373.628252733,0.0445306774334,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:33:00.000+09:00",373.61,373.69,373.4,373.63,2102,-0.000107046324297,-0.000962592582689,-0.00152324959914,38.4201768239,373.874299138,373.979223665,-0.104924526665,-0.0397819604824,-0.065142566183,374.0685,374.1054,0.19182189608,0.00043617402054,0.00271559062748,0.638235456005,,,,,"",,,0,-0.000642346706635,5.35288922194e-05,-0.00232850681155,1,-0.000160569486445,0.000776085851152,-0.00117224519039,-0.00127076487001,-0.000280824683953,-0.000106474213747,-0.000174350470206,0.000513400680031,13.5739118276,"test",374.076333333,-0.00119316111061,0.99882775481,0.998806838889,1923.8,1028.8,2.04315707621,4131677,-0.558709175739,374.576408456,373.560591544,0.0683277226981,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:34:00.000+09:00",373.52,373.65,373.35,373.39,4453,-0.000642346706635,-0.00163101604278,-0.00232458718538,33.1754401414,373.799791579,373.935577468,-0.135785889006,-0.0589827461871,-0.0768031428188,374.025,374.0892,0.199548903503,0.000449301372494,0.00309558331174,1.75901203056,,,,,"",,,0,-0.000294598141354,-0.000214253193712,-0.00107126596856,0,-0.000294408907208,0.000802933383294,-0.00169774747677,-0.00186907293768,-0.000363657004756,-0.000157965521806,-0.00020569148295,0.000534424873464,14.3239573566,"test",374.069833333,-0.00181739684079,0.998302252523,0.998182603159,2741.8,1235.4,3.60450056662,4127224,-0.658491176947,374.603912774,373.446087226,-0.0484418624226,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:35:00.000+09:00",373.5,373.51,373.26,373.28,2829,-0.000294598141354,-0.00187175784801,-0.00264514922382,31.081192073,373.719823643,373.887016174,-0.167192530281,-0.0806247030059,-0.0865678272753,373.9755,374.068,0.203152553252,0.000449646282601,0.0034837206148,0.792356847163,,,,,"",,,0,0.000294684954994,0.00107158165452,-0.000669738534076,1,0.000294598141354,0.000669541230349,-0.00185974749683,-0.00210656885914,-0.000447901120556,-0.000215989881606,-0.00023191123895,0.000544236372837,13.8700083265,"test",374.0595,-0.00208389307049,0.998140252503,0.99791610693,3098.4,1368.2,2.06768016372,4124395,-0.704282999561,374.626913079,373.324086921,-0.0338394499629,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:36:00.000+09:00",373.32,373.4,373.22,373.39,521,0.000294684954994,-0.00016066407819,-0.00203127088066,35.4682139373,373.669081544,373.850200161,-0.181118616405,-0.100723485686,-0.0803951307196,373.9375,374.0514,0.201498799449,0.000456704693168,0.00370953363982,-0.460355951517,,,,,"",,,0,0.000348161439782,0.000615977931921,-0.00104448431934,1,0.000107158165452,0.000482211744535,-0.00146414842053,-0.00176820618771,-0.000485065525069,-0.000269754106125,-0.000215311418944,0.000539647016387,12.178378632,"test",374.049333333,-0.00176269083935,0.998535851579,0.998237309161,2119.4,1369.45,0.380444704078,4124916,-0.666508452298,374.631066868,373.243933132,0.105301215008,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:37:00.000+09:00",373.44,373.63,373.24,373.52,4964,0.000348161439782,-0.000401423716113,-0.00224382946896,40.3044691518,373.646145922,373.82574089,-0.179594967455,-0.11649778204,-0.0630971854156,373.8955,374.0396,0.214963170917,0.000443408202855,0.00367937566142,1.69737246215,,,,,"",,,0,0.000348040265582,0.000187406296852,-0.00139216106233,1,0.00013390824607,0.00104448431934,-0.00100429130599,-0.00138915772555,-0.000480817539771,-0.000311891684621,-0.00016892585515,0.000575506454585,14.4329392363,"test",374.041833333,-0.00139512024279,0.998995708694,0.998604879757,2973.8,1574.2,3.15334773218,4129880,-0.449752255114,374.583351001,373.207648999,0.227048445604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:38:00.000+09:00",373.55,373.67,373.54,373.65,456,0.000348040265582,5.35288922194e-05,-0.00197654851892,44.7626059488,373.646738857,373.812723046,-0.165984188734,-0.126395063379,-0.0395891253556,373.8585,374.0268,0.210322944423,0.000452960408872,0.00351128538114,-0.5702397307,,,,,"",,,0,-0.000909942459521,-0.000722601364914,-0.0015790177974,0,8.03169843651e-05,0.000348040265581,-0.000557697631591,-0.00100741444196,-0.000444223708643,-0.000338271278947,-0.000105952429695,0.000562887580417,12.045818209,"test",374.037833333,-0.00103688263264,0.999442302368,0.998963117367,2644.6,1589.3,0.286918769269,4130336,-0.435978103568,374.514861943,373.202138057,0.341169950302,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:39:00.000+09:00",373.62,373.65,373.31,373.31,3158,-0.000909942459521,-0.000214253193712,-0.00264493721614,36.9833498956,373.594932879,373.775484302,-0.180551422628,-0.137226335229,-0.0433250873997,373.809,374.0066,0.21958559125,0.000485743144808,0.00355785010597,0.714456647227,,,,,"",,,0,0.000991133374407,-0.000348236050467,-0.000803621654925,0,-8.02890405459e-05,0.000909942459521,-0.00133490632917,-0.00186253397667,-0.000483650110172,-0.000367593515386,-0.000116056594786,0.000588212454125,13.9801042167,"test",374.027833333,-0.00191919763547,0.998665093671,0.998080802365,2385.6,1737.3,1.81776319576,4127178,-0.484026938353,374.473978195,373.144021805,0.12479972753,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:40:00.000+09:00",373.43,373.68,373.43,373.68,48,0.000991133374407,0.00107158165452,-0.00176310306139,47.646304038,373.608020129,373.768411391,-0.160391262031,-0.141859320589,-0.0185319414419,373.776,373.9956,0.230329477589,0.000542435496604,0.00331911707382,-0.841222028733,,,,,"",,,0,-0.000160565189467,-0.0016859344894,-0.00190002140869,0,0.00032144866197,0.000669684712437,-0.000256838320278,-0.000843860195147,-0.000429220889614,-0.000379627811467,-4.95930781467e-05,0.000616381603481,9.79465657735,"test",374.025333333,-0.000923288618596,0.99974316168,0.999076711381,1829.4,1727.4,0.0277874261896,4127226,-0.492532129212,374.396303152,373.155696848,0.422618481191,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:41:00.000+09:00",373.73,373.77,373.58,373.62,1410,-0.000160565189467,0.000615977931921,-0.00154997327632,46.2787696902,373.609863186,373.757417954,-0.147554768548,-0.142998410181,-0.0045563583674,373.747,373.982,0.227448800618,0.000538792971198,0.00316728559665,-0.19495681447,,,,,"",,,0,-8.02954873936e-05,-0.00198062202238,-0.00187356137252,0,0.000133804324556,0.000508456433312,-0.000339802058612,-0.000967961024862,-0.000394932735261,-0.000382737568066,-1.2195167195e-05,0.000608770410091,13.1745861197,"test",374.019333333,-0.00106768099332,0.999660197941,0.998932319007,2007.2,1792.75,0.78650118533,4125816,-0.511030539674,374.338881745,373.155118255,0.392715055765,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:42:00.000+09:00",373.59,373.66,373.37,373.59,1803,-8.02954873936e-05,0.000187406296852,-0.00189687416511,45.5744255332,373.606807311,373.745016624,-0.138209313329,-0.142040590811,0.0038312774814,373.7115,373.9678,0.231916743431,0.000532970210344,0.0028772710195,-0.024517902187,,,,,"",,,0,-0.000562113546936,-0.00160603870553,-0.00179340988784,0,-8.02954873936e-05,0.000776189711472,-0.000325117102364,-0.00101024740633,-0.000369949177786,-0.000380204477664,1.02552998779e-05,0.000620778777353,13.4203676472,"test",374.012833333,-0.00113053161723,0.999674882898,0.998869468383,1375,1850.7,0.974225968552,4124013,-0.561139028476,374.249134634,373.173865366,0.387005047435,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:43:00.000+09:00",373.52,373.52,373.27,373.38,737,-0.000562113546936,-0.000722601364914,-0.0022180059325,40.8837387019,373.571913879,373.717978356,-0.146064477322,-0.142845368113,-0.003219109209,373.67,373.949,0.238208404615,0.000541901655922,0.00269981780468,-0.591743779091,,,,,"",,,0,-0.000535647329798,-0.00101772992662,-0.00120520649205,0,-0.000187371182312,0.000669182793972,-0.000776085851152,-0.00152159786495,-0.000391195236279,-0.000382573700018,-8.62153626063e-06,0.000637978479337,12.525188194,"test",374.001333333,-0.0016613131504,0.999223914149,0.99833868685,1431.2,1877.05,0.392637383128,4123276,-0.567299752271,374.17442046,373.16557954,0.212541398236,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:44:00.000+09:00",373.35,373.35,373.1,373.18,1155,-0.000535647329798,-0.000348236050467,-0.00192564856914,36.9800261274,373.511619436,373.678128107,-0.166508671592,-0.147578028809,-0.018930642783,373.634,373.9256,0.241193518571,0.00052604335675,0.00286612035295,-0.283190233953,,,,,"",,,0,-0.000348357361059,-0.000482340961466,-0.000348357361059,0,-8.03470994697e-05,0.000669559162248,-0.00121509284487,-0.00199397955101,-0.000446188626377,-0.000395460712816,-5.07279135619e-05,0.000646319520261,12.97391882,"test",373.984333333,-0.00215071397821,0.998784907155,0.997849286022,1030.6,1619.65,0.713117031457,4122121,-0.49853363381,374.169440006,373.098559994,0.0760496087959,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:45:00.000+09:00",373.19,373.27,373,373.05,2456,-0.000348357361059,-0.0016859344894,-0.00254010695187,34.6631975975,373.440601061,373.631600099,-0.190999038366,-0.15626223072,-0.034736807646,373.5865,373.901,0.243251124387,0.000521860744369,0.00302409965822,0.46139573664,,,,,"",,,0,-0.000455702988876,-0.000536121163383,0.000428896930706,0,2.67967200815e-05,0.000723511442199,-0.00143607972986,-0.00227600354104,-0.000511993133269,-0.000418877444632,-9.31156886368e-05,0.000652060379003,13.7280028396,"test",373.962833333,-0.00244097341224,0.99856392027,0.997559026588,1512.2,1698.85,1.44568384495,4119665,-0.573240721665,374.151381403,373.021618597,0.0251215594169,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:46:00.000+09:00",373.06,373.11,372.86,372.88,2451,-0.000455702988876,-0.00198062202238,-0.00294133376116,31.8528191446,373.354354744,373.575926018,-0.221571274006,-0.169324039377,-0.0522472346285,373.5315,373.8718,0.243733186931,0.000526369882093,0.00328254447364,0.395318938912,,,,,"",,,0,0.000295001072731,5.36365586783e-05,0.000750911821498,1,2.68060581692e-05,0.000670151454229,-0.00174416347751,-0.00265278098,-0.000594216031982,-0.000454097938686,-0.000140118093297,0.000653650469135,13.7255091298,"test",373.9405,-0.00283601268116,0.998255836522,0.997163987319,1720.4,1815.85,1.34978109425,4117214,-0.600737946416,374.144566881,372.918433119,-0.0313449647119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:47:00.000+09:00",372.89,373,372.8,372.99,1770,0.000295001072731,-0.00160603870553,-0.00267386828525,35.4970367178,373.298300168,373.532524091,-0.234223922737,-0.182304016049,-0.0519199066882,373.4815,373.8438,0.240609387864,0.000533992429649,0.00331168332794,-0.0810959566516,,,,,"",,,0,2.68103702512e-05,-0.000241293332261,0.000563017775275,0,2.68182793393e-05,0.000536365586784,-0.0013159955714,-0.00228384154024,-0.000627963009028,-0.000488763816856,-0.000139199192172,0.000645082677456,13.4002879499,"test",373.921833333,-0.00249205382052,0.998684004429,0.997507946179,1713.8,1896.6,0.933248971844,4118984,-0.532584625119,374.099926228,372.863073772,0.102620347091,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:48:00.000+09:00",372.99,373.14,372.88,373,2195,2.68103702512e-05,-0.00101772992662,-0.0026471296024,35.8329756226,373.252407834,373.493077862,-0.240670027325,-0.193977218304,-0.0466928090207,373.432,373.8176,0.241994431588,0.00053435996148,0.00324587128588,0.128609233712,,,,,"",,,0,0,-0.000643431635389,0.00029490616622,0,0,0.000697069626532,-0.00115683712162,-0.00218716293722,-0.000645227955295,-0.000520046161674,-0.000125181793621,0.000648778636966,13.6155169665,"test",373.900333333,-0.00240795006869,0.998843162878,0.997592049931,2005.4,2001.25,1.09681449094,4121179,-0.449893816365,374.038056103,372.825943897,0.143597351918,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:49:00.000+09:00",372.91,373,372.68,373,3023,0,-0.000482340961466,-0.00267379679144,35.8329756226,373.21357586,373.456553576,-0.242977715793,-0.203777317802,-0.0392003979911,373.382,373.7908,0.247566257904,0.000533993506945,0.00307752798959,0.603341832164,,,,,"",,,0,-0.000402144772118,-2.68096514745e-05,0.000723860589812,0,-0.000241286863271,0.000857908847185,-0.00102308091981,-0.00211562189332,-0.00065141478765,-0.000546319886869,-0.000105094900781,0.000663716509125,13.9355843013,"test",373.878333333,-0.00234924908727,0.99897691908,0.997650750913,2379,2134.25,1.4164226309,4121179,-0.430361953848,373.956546778,372.807453222,0.167564056844,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:50:00.000+09:00",373.05,373.13,372.85,372.85,763,-0.000402144772118,-0.000536121163383,-0.00302155195465,32.8561214755,373.157641112,373.411623681,-0.253982568972,-0.213818368036,-0.0401642009355,373.3255,373.7616,0.249882953768,0.000536773575476,0.0029460958799,-0.914029594013,,,,,"",,,0,0.000134102185865,0.000482767869116,0.00118009923562,1,0.000134048257373,0.000750670241287,-0.00127368743898,-0.0024389878468,-0.000681192353417,-0.000573470210637,-0.00010772214278,0.000670197006216,12.5584377404,"test",373.855333333,-0.00268909720872,0.998726312561,0.997310902791,2040.4,2120.1,0.359888684496,4120416,-0.426560067921,373.875426359,372.775573641,0.0676693865715,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:51:00.000+09:00",372.82,372.91,372.7,372.9,1062,0.000134102185865,5.36365586783e-05,-0.00147275405007,34.8005067852,373.118004018,373.373725631,-0.255721612698,-0.222199016969,-0.0335225957299,373.298,373.744,0.247034171356,0.000453911395598,0.00308939023602,-0.650340021587,,,,,"",,,0,0,0.000268168409761,0.000750871547332,1,-8.04613115195e-05,0.000563229180636,-0.00106617233417,-0.00225823023246,-0.000685764582189,-0.00059586757031,-8.98970118797e-05,0.000662467608891,12.8892220141,"test",373.832,-0.00249309850414,0.998933827666,0.997506901496,1762.6,1902.4,0.558242220353,4121478,-0.305114592094,373.874631598,372.721368402,0.154892307959,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:52:00.000+09:00",372.84,372.9,372.7,372.9,1461,0,-0.000241293332261,-0.00206064174271,34.8005067852,373.084464938,373.338634843,-0.254169904932,-0.228593194561,-0.0255767103711,373.2595,373.7264,0.243674587687,0.000428346751292,0.00308075212343,-0.378773711191,,,,,"",,,0,-0.000375435773666,0.000268168409761,0.000750871547332,1,-0.000160901045857,0.000536336819523,-0.000963136906094,-0.00221124330526,-0.000681603392149,-0.000613014734678,-6.85886574714e-05,0.000653458266794,13.2081885344,"test",373.808666667,-0.00243083359936,0.999036863094,0.997569166401,1700.8,1940.85,0.75276296468,4121478,-0.316897235747,373.834459999,372.684540001,0.187369555386,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:53:00.000+09:00",372.86,372.9,372.7,372.76,535,-0.000375435773666,-0.000643431635389,-0.00232850681155,31.8092308765,373.034547255,373.295773003,-0.26122574751,-0.235119705151,-0.0261060423586,373.216,373.7086,0.240554974281,0.000432446518879,0.00314967767202,-1.0192570338,,,,,"",,,0,0.000617018993454,0.000804807382766,0.00126086489967,1,-0.000107267363904,0.000536336819523,-0.00122181256966,-0.00253834137079,-0.000700788033881,-0.000630753581798,-7.00344520833e-05,0.000645334730875,12.2032065422,"test",373.782666667,-0.00273599275158,0.99877818743,0.997264007248,1368.8,1862.5,0.287248322148,4120943,-0.288161073826,373.803755051,372.628244949,0.11208329966,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:54:00.000+09:00",372.77,373.01,372.76,372.99,469,0.000617018993454,-2.68096514745e-05,-0.00107126596856,40.8104336738,373.027693832,373.273123151,-0.245429319358,-0.237181627992,-0.00824769136532,373.196,373.693,0.241229618975,0.000442850785696,0.00316149588562,-1.00287969807,,,,,"",,,0,0.000107241481005,5.36207405024e-05,0.000482586664522,1,2.68269127588e-05,0.000670672818972,-0.000551988767296,-0.00188122335714,-0.000658005092248,-0.000635892726326,-2.21123659222e-05,0.000646745540029,12.0721600946,"test",373.76,-0.00206014554795,0.999448011233,0.997939854452,858,1663.3,0.281969578549,4121412,-0.174712920099,373.785928809,372.606071191,0.325402661503,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:55:00.000+09:00",372.97,373.05,372.97,373.03,250,0.000107241481005,0.000482767869116,-0.000669738534076,42.2384418573,373.028048627,373.255114029,-0.227065401924,-0.235158382779,0.00809298085462,373.1835,373.6718,0.22971321762,0.000440565892454,0.00317734714488,-1.07272563115,,,,,"",,,0,-8.04224861271e-05,-0.000160844972254,0.000214459963006,0,-5.36207405024e-05,0.00021448296201,-0.000411325795487,-0.00171754999976,-0.000608705471206,-0.00063040072589,2.16952546836e-05,0.000615803601909,11.4431304862,"test",373.739166667,-0.00189749089717,0.999588674205,0.998102509103,755.4,1534.35,0.162935444977,4121662,-0.0890605142243,373.776366764,372.590633236,0.370544269565,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:56:00.000+09:00",373.12,373.12,372.91,373,1201,-8.04224861271e-05,0.000268168409761,-0.00104448431934,41.4310991254,373.023733453,373.236216693,-0.21248323981,-0.230623354185,0.0181401143747,373.164,373.6488,0.228305130647,0.000434137179054,0.00316249372,-0.311971959769,,,,,"",,,0,0,-0.000214477211796,-0.000402144772118,0,0.000241267458381,0.00056295740289,-0.000439485052149,-0.0017363898934,-0.000569660160349,-0.000618293174759,4.86330144095e-05,0.00061207809825,13.012490474,"test",373.716833333,-0.00191811893229,0.999560514948,0.998081881068,783.2,1568.35,0.76577294609,4120461,-0.142028246246,373.754064403,372.573935597,0.361032118619,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:57:00.000+09:00",373,373,373,373,53,0,0.000268168409761,-0.00139216106233,41.4310991254,373.020082153,373.21871916,-0.198637007501,-0.224226084848,0.0255890773472,373.138,373.629,0.211997621315,0.000424612013686,0.00305800845022,-1.36567120553,,,,,"",,,0,0.000160857908847,-0.000214477211796,-0.000160857908847,0,0,0,-0.00036983636081,-0.00168348816607,-0.000532538894104,-0.000601142318628,6.86034245232e-05,0.000568358234089,9.89192091616,"test",373.693666667,-0.00185624410725,0.999630163639,0.998143755893,501.6,1322.8,0.0400665255519,4120461,-0.356025098276,373.708529579,372.567470421,0.379059732231,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:58:00.000+09:00",373,373.1,373,373.06,305,0.000160857908847,0.000804807382766,-0.0015790177974,43.9175308557,373.02622336,373.206962186,-0.180738825407,-0.21552863296,0.034789807553,373.1085,373.6128,0.203997791221,0.000417304224851,0.00278951051639,-1.07772751085,,,,,"",,,0,-0.000134026698118,-0.000348469415107,-0.000562912132097,0,0,0.000268096514745,-0.000129988997838,-0.00147960669442,-0.000484476559821,-0.000577731820511,9.325526069e-05,0.000546823007616,11.6420598298,"test",373.672833333,-0.00164002645808,0.999870011002,0.998359973542,455.6,1315.25,0.231895076982,4120766,-0.363809161756,373.628895042,372.588104958,0.453400785882,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T10:59:00.000+09:00",373.1,373.1,373,373.01,297,-0.000134026698118,5.36207405024e-05,-0.000803621654925,42.3057274472,373.023727459,373.192372394,-0.168644935442,-0.206151893456,0.0375069580139,373.0935,373.597,0.196569377563,0.000371833113736,0.00275291564265,-1.01719985896,,,,,"",,,0,-0.000107235730945,0.000107235730946,-0.000723841183882,1,0.000107221358495,0.000268053396237,-0.000223804488687,-0.00157121176027,-0.000452119073061,-0.000552671224515,0.000100552151454,0.000526981522111,11.6153463943,"test",373.650666667,-0.00171461400667,0.999776195511,0.998285385993,421.2,1172.2,0.253369732128,4120469,-0.286171301826,373.607047466,372.579952534,0.418702743658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:00:00.000+09:00",373.11,373.11,372.91,372.97,875,-0.000107235730945,-0.000160844972254,-0.00190002140869,41.0090599083,373.015461696,373.175900365,-0.160438669112,-0.197009248588,0.0365705794755,373.058,373.5802,0.196814422022,0.000286869438127,0.00235488268796,-0.410610892533,,,,,"",,,0,-0.000134059039601,0.000643483390085,-0.000697107005926,1,0.000268089327364,0.000536178654728,-0.000235888253301,-0.0016333842104,-0.000430165077921,-0.000528217413163,9.80523352427e-05,0.000527695047919,12.695724938,"test",373.628333333,-0.00176200056206,0.999764111747,0.998237999438,546.2,1213.55,0.721025091673,4119594,-0.314449342837,373.497253913,372.618746087,0.399830146738,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:01:00.000+09:00",372.92,372.96,372.86,372.92,163,-0.000134059039601,-0.000214477211796,-0.00187356137252,39.384091221,373.000775281,373.156944782,-0.156169501256,-0.188841299121,0.0326717978648,373.023,373.5598,0.190613391878,0.000286624807246,0.00192334264543,-1.15725777683,,,,,"",,,0,0,0.000643569666416,-0.00128713933283,1,-0.000134059039601,0.000268118079202,-0.000276122383874,-0.00171271105724,-0.000418774807617,-0.000506385549505,8.76107418879e-05,0.000511137487606,11.0151305713,"test",373.614,-0.00185753210533,0.999723877616,0.998142467895,338.6,1151.2,0.141591382905,4119431,-0.277319318972,373.381725522,372.664274478,0.356436197403,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:02:00.000+09:00",372.9,372.92,372.86,372.92,204,0,-0.000214477211796,-0.00179340988784,39.384091221,372.988348315,373.139393317,-0.15104500221,-0.181282039739,0.030237037529,372.9895,373.5358,0.181283863887,0.000287346178769,0.00133535202442,-1.0038285518,,,,,"",,,0,2.68154027674e-05,0.000750831277486,-0.00107261611069,1,-5.36308055348e-05,0.000160892416604,-0.000186332323028,-0.00164857023075,-0.000405033257026,-0.000486115091009,8.10818339833e-05,0.000486119982534,11.239497058,"test",373.599666667,-0.00181923788297,0.999813667677,0.998180762117,368.8,1071.25,0.190431738623,4119431,-0.213862310385,373.238536142,372.740463858,0.360462020785,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:03:00.000+09:00",372.93,372.93,372.92,372.93,257,2.68154027674e-05,-0.000348469415107,-0.00120520649205,39.9361404162,372.979371651,373.123882701,-0.14451104994,-0.173927841779,0.0294167918389,372.967,373.5104,0.16904930218,0.000266872876145,0.000931948297278,-0.89860080684,,,,,"",,,0,0.00032177620465,0.000482664306974,-0.00115303139999,1,2.68154027674e-05,2.68154027673e-05,-9.92044872603e-05,-0.00155390586179,-0.000387501809832,-0.000466382006756,7.8880196924e-05,0.000453300357119,11.470477253,"test",373.587666667,-0.001760407865,0.999900795513,0.998239592135,359.2,1047.25,0.245404631177,4119688,-0.171305800907,373.14079298,372.79320702,0.39355151187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:04:00.000+09:00",372.97,373.05,372.9,373.05,910,0.00032177620465,0.000107235730946,-0.000348357361059,46.2609450416,372.990237551,373.118409908,-0.128172357422,-0.164776744908,0.0366043874857,372.9605,373.4862,0.167688637739,0.000255697196567,0.000801491685291,-0.142119277008,,,,,"",,,0,0.000428896930706,0.000589733279721,-0.00142072108296,1,0.000107258734883,0.000402220255812,0.00023997179326,-0.00116791463781,-0.000343579566874,-0.000441701500892,9.81219340187e-05,0.000449507137754,12.7351600041,"test",373.575666667,-0.00140712234112,1.00023997179,0.998592877659,481.8,1035,0.87922705314,4120598,-0.0735748792271,373.10996237,372.81103763,0.799406466297,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:05:00.000+09:00",373.05,373.24,373.02,373.21,795,0.000428896930706,0.000643483390085,0.000428896930706,53.3191752555,373.024047158,373.125194359,-0.101147201091,-0.152050836145,0.0509036350534,372.9685,373.465,0.171425163615,0.000261442587582,0.000973106338031,-0.191943241428,,,,,"",,,0,-0.00013397283031,0.000214356528496,-0.00163446852978,1,0,0.000589733279721,0.000647507765401,-0.000682794907153,-0.000271019536163,-0.000407413617386,0.000136394081223,0.000459326287117,12.6004867489,"test",373.561,-0.000939605579811,1.00064750777,0.99906039442,465.8,951.95,0.835127895373,4121393,0.0907610693839,373.149969006,372.787030994,1.16540288568,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:06:00.000+09:00",373.2,373.25,373.1,373.16,209,-0.00013397283031,0.000643569666416,0.000750911821498,51.0621341832,373.04496298,373.127772555,-0.0828095748935,-0.138202583894,0.0553930090009,372.9825,373.4452,0.169894794785,0.000240658932456,0.00104411195936,-0.834636489582,,,,,"",,,0,0.000107192625147,5.35963125736e-05,-0.00104512809519,1,-2.6794566062e-05,0.00040191849093,0.000475893641122,-0.000763699734258,-0.000221914393004,-0.000370357444245,0.00014844305124,0.000455286726297,11.2643543561,"test",373.5445,-0.00102932850035,1.00047589364,0.9989706715,475,839.85,0.248853962017,4121184,0.236351729476,373.177217744,372.787782256,0.955787941951,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:07:00.000+09:00",373.17,373.26,373.16,373.2,158,0.000107192625147,0.000750831277486,0.000563017775275,52.7840787914,373.068814829,373.133122736,-0.0643079067911,-0.123423648474,0.0591157416826,372.993,373.422,0.164902309443,0.00023400257129,0.0011615203612,-0.814598862337,,,,,"",,,0,-0.00024115755627,-5.359056806e-05,-0.00093783494105,0,2.67981562869e-05,0.000267981562868,0.000554970200513,-0.000594501662998,-0.000172314862784,-0.000330717171687,0.000158402308903,0.000441860421874,10.9847264609,"test",373.531333333,-0.000887029557538,1.0005549702,0.999112970442,465.8,759.25,0.208100098782,4121342,0.155284820547,373.209619482,372.776380518,0.977796359886,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:08:00.000+09:00",373.15,373.15,373.08,373.11,37,-0.00024115755627,0.000482664306974,0.00029490616622,48.6373005118,373.075151009,373.131409941,-0.0562589314198,-0.109990705063,0.0537317736431,372.9985,373.3964,0.161695001626,0.000241256047254,0.001193332472,-0.909621516192,,,,,"",,,0,0.000428827959583,0.000321620969687,-0.000857655919166,1,-0.00013397642015,0.00018756698821,0.000298928816068,-0.000767013286684,-0.000150783767307,-0.000294794310158,0.000144010542851,0.000433370860138,9.53286362951,"test",373.518666667,-0.00109409971478,1.00029892882,0.998905900285,421.8,651.35,0.056805097106,4121305,0.00967221923697,373.221055611,372.775944389,0.750499188686,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:09:00.000+09:00",373.19,373.27,373.11,373.27,788,0.000428827959583,0.000589733279721,0.000723860589812,55.3526109188,373.105127777,373.141675871,-0.0365480939474,-0.0953021828398,0.0587540888924,373.012,373.3758,0.161573930081,0.000257499394944,0.00135158843461,0.614576407641,,,,,"",,,0,5.35805181237e-05,-0.000267902590618,-0.0012591421759,0,0.000214413979791,0.000428827959583,0.000691666756029,-0.000283360624872,-9.79132905067e-05,-0.000255317016743,0.000157403726237,0.000432860744451,12.591803508,"test",373.509833333,-0.000642107146666,1.00069166676,0.999357892853,397.4,539.6,1.46034099333,4122093,0.0846923647146,373.264079353,372.759920647,1.01174361834,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:10:00.000+09:00",373.3,373.31,373.27,373.29,83,5.35805181237e-05,0.000214356528496,0.00118009923562,56.1248146779,373.133569658,373.152662844,-0.0190931860252,-0.0800603834769,0.0609671974517,373.034,373.3548,0.152890077933,0.000237052516389,0.00143678632088,-1.02454900664,,,,,"",,,0,-0.00029467706073,-0.00048219882665,-0.001982372954,0,8.03707771855e-05,0.000107161036247,0.000686264522805,-0.000173561448788,-5.11483994353e-05,-0.000214472349854,0.000163323950418,0.000409574534364,10.3412284804,"test",373.501166667,-0.000565370835521,1.00068626452,0.999434629164,255,505.6,0.164161392405,4122176,0.174050632911,373.301985074,372.766014926,0.977638541537,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:11:00.000+09:00",373.24,373.25,373.17,373.18,125,-0.00029467706073,5.35963125736e-05,0.000750871547332,50.9094833201,373.140712787,373.154687818,-0.0139750309747,-0.0668433129765,0.0528682820017,373.048,373.3344,0.150540786652,0.000248408177951,0.00143561164147,-0.835148425016,,,,,"",,,0,0,-0.000884291762688,-0.0018757704057,0,-0.000133944118514,0.000214310589622,0.000353841864854,-0.000413570246942,-3.7448499316e-05,-0.000179118154715,0.000141669655399,0.000403399932075,10.7503960514,"test",373.4885,-0.000825995981134,1.00035384186,0.999174004019,238.2,458.75,0.272479564033,4122051,0.0624523160763,373.315776026,372.780223974,0.746474641633,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:12:00.000+09:00",373.26,373.26,373.17,373.18,280,0,-5.359056806e-05,0.000750871547332,50.9094833201,373.146756974,373.156562795,-0.0098058208244,-0.0554358145461,0.0456299937217,373.062,373.312,0.146216444748,0.000248408177951,0.00141864077797,-0.36493018821,,,,,"",,,0,0.000133983600407,-0.000643121281955,-0.00190256712578,0,0.000214373760652,0.000241170480733,0.000316301311846,-0.000353591633808,-2.627638358e-05,-0.000148549800488,0.000122273416908,0.000391812114122,11.5568600503,"test",373.472833333,-0.000784082019352,1.00031630131,0.999215917981,262.6,399.7,0.700525394046,4122051,0.0716787590693,373.326620483,372.797379517,0.722960820496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:13:00.000+09:00",373.18,373.25,373.18,373.23,158,0.000133983600407,0.000321620969687,0.00126086489967,53.2019419367,373.159563593,373.162002588,-0.0024389944009,-0.044836450517,0.0423974561161,373.0855,373.2924,0.14077241298,0.000230205125064,0.00125969641648,-0.674252758521,,,,,"",,,0,-0.000160758781448,-0.00101813894917,-0.00203627789835,0,0,0.00018757704057,0.000387310683476,-0.000167161185173,-6.53482946415e-06,-0.000120130885827,0.000113596056362,0.000377173359538,10.9848068422,"test",373.456666667,-0.000606942349402,1.00038731068,0.999393057651,286.8,380.85,0.414861494027,4122209,0.166207168176,373.320487234,372.850512766,0.807463511373,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:14:00.000+09:00",373.17,373.17,373.16,373.17,151,-0.000160758781448,-0.000267902590618,0.000482586664522,50.1739933367,373.161169194,373.162594989,-0.00142579427541,-0.0361543192687,0.0347285249933,373.0945,373.2778,0.135717240625,0.000196573373198,0.00125142669658,-0.641478778601,,,,,"",,,0,-0.000160784628989,-0.00115228984109,-0.00182222579521,0,-0.000160758781448,2.67931302414e-05,0.000202361600077,-0.000288792957952,-3.82076339311e-06,-9.68843134998e-05,9.30635501066e-05,0.000363687436355,10.9393316632,"test",373.4385,-0.00071899389056,1.0002023616,0.999281006109,159.4,364.95,0.413755308946,4122058,0.0885052746952,373.327950209,372.861049791,0.661704717208,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:15:00.000+09:00",373.17,373.17,372.98,373.11,833,-0.000160784628989,-0.00048219882665,0.000214459963006,47.2763204012,373.153297011,373.158699063,-0.0054020529318,-0.0300038660013,0.0246018130695,373.0985,373.26,0.13959458058,0.000199564883841,0.00124163916549,1.26340540345,,,,,"",,,0,-0.000696845434322,-0.00107206989896,-0.00139369086864,0,0,0.000509151325133,3.08229596206e-05,-0.000401864651985,-1.44784458519e-05,-8.04156039809e-05,6.5937158129e-05,0.000374137869743,12.646910142,"test",373.419166667,-0.000827934648953,1.00003082296,0.999172065351,309.4,394.1,2.11367673179,4121225,-0.05544278102,373.330126855,372.866873145,0.524824409923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:16:00.000+09:00",373.01,373.01,372.85,372.85,1597,-0.000696845434322,-0.000884291762688,-0.000402144772118,37.2397700405,373.106635932,373.135832466,-0.0291965341818,-0.0298423996374,0.00064586545559,373.091,373.2374,0.148194967681,0.000251981426163,0.00135440346424,2.95696567647,,,,,"",,,0,0.000241383934558,-0.0010996379241,-0.00144830360735,0,-0.000268017474739,0.000428827959583,-0.000645955008296,-0.0010379452863,-7.83063810697e-05,-8.00386204571e-05,1.73223938739e-06,0.000397465382007,13.2970600216,"test",373.3975,-0.0014662658427,0.999354044992,0.998533734157,603.8,413.9,3.85841990819,4119628,-0.100628171056,373.343657871,372.838342129,0.0230704695097,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:17:00.000+09:00",372.85,372.97,372.8,372.94,1147,0.000241383934558,-0.000643121281955,-0.000160857908847,41.8423515028,373.080999635,373.121326358,-0.0403267228058,-0.0319392642711,-0.00838745853473,373.088,373.2164,0.14975246999,0.000258354343094,0.00138450539989,1.61044248334,,,,,"",,,0,-0.000241325682415,-0.00112618651794,-0.00136751220035,0,0,0.000455947431943,-0.000396689252938,-0.000740589105945,-0.00010813193223,-8.56418305119e-05,-2.24901017181e-05,0.000401545744597,12.9663250037,"test",373.373833333,-0.00116192752304,0.999603310747,0.998838072477,777.2,468.6,2.44771660265,4120775,0.0335040546308,373.346271175,372.829728825,0.213479446907,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:18:00.000+09:00",372.97,372.97,372.78,372.85,815,-0.000241325682415,-0.00101813894917,-0.000562912132097,38.7796444147,373.045461229,373.101228109,-0.0557668794451,-0.0367047873059,-0.0190620921392,373.0775,373.1936,0.152627293562,0.000260074170118,0.00149176216848,0.75331276525,,,,,"",,,0,-0.000295024808904,-0.000938715301059,-0.000402306557597,0,8.04418941385e-05,0.000509465329544,-0.000609792871454,-0.000920701748368,-0.00014956920865,-9.84438441891e-05,-5.11253644608e-05,0.000409353073788,12.6243675981,"test",373.348166667,-0.00133432198453,0.999390207129,0.998665678015,908.6,494.1,1.64946367132,4119960,-0.0815624367537,373.35577145,372.79922855,0.0912264807776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:19:00.000+09:00",372.86,372.92,372.72,372.74,847,-0.000295024808904,-0.00115228984109,-0.000723841183882,35.3717882537,372.998467194,373.074470471,-0.0760032770463,-0.044564485254,-0.0314387917923,373.064,373.1684,0.156011058308,0.000265659333459,0.0016831865377,0.756556931715,,,,,"",,,0,-8.04850566078e-05,-0.000590223748457,-0.000160970113216,0,2.68204371732e-05,0.000536408743462,-0.000868483691806,-0.00114800717317,-0.000203904268515,-0.000119559170612,-8.43450979029e-05,0.000418551961978,12.6625849878,"test",373.322166667,-0.00155942164342,0.999131516308,0.998440578357,1047.8,521.6,1.62384969325,4119113,-0.129984662577,373.377968151,372.750031849,-0.0159759018693,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:20:00.000+09:00",372.74,372.78,372.71,372.71,114,-8.04850566078e-05,-0.00107206989896,-0.000697107005926,34.4818073117,372.954087626,373.047472658,-0.0933850326934,-0.0543285947419,-0.0390564379515,373.051,373.143,0.149867411286,0.000265365341886,0.00186640517684,-0.857782428123,,,,,"",,,0,-0.000724423814762,-0.000295135628236,0.000107322046631,0,0,0.000187798465418,-0.000914084133269,-0.001160413032,-0.000250556820835,-0.000145766399458,-0.000104790421377,0.000402101932563,10.657022621,"test",373.295,-0.00156712519589,0.999085915867,0.998432874804,904,483.55,0.235756385069,4118999,-0.0615241443491,373.399132159,372.702867841,0.0102434644901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:21:00.000+09:00",372.66,372.81,372.41,372.44,4024,-0.000724423814762,-0.0010996379241,-0.00128713933283,27.7214853521,372.874997222,373.002474684,-0.127477461959,-0.0689583681853,-0.0585190937736,373.027,373.1228,0.167734024765,0.000304683442478,0.00233780454986,3.81486635774,,,,,"",,,0,0.00021479969928,0.000886048759532,0.000483299323381,1,-0.000134152558289,0.00107322046631,-0.00157361263394,-0.00182996053846,-0.000342276506173,-0.000185152959363,-0.000157123546809,0.000450365225983,14.22010833,"test",373.265666667,-0.00221200806932,0.998426387366,0.997787991931,1389.4,676.6,5.94738397872,4114975,-0.329293526456,373.463032109,372.590967891,-0.173115566498,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:22:00.000+09:00",372.43,372.69,372.41,372.52,1604,0.00021479969928,-0.00112618651794,-0.00107261611069,31.9769258307,372.820382265,372.966735818,-0.146353553697,-0.0844374052877,-0.0619161484096,373.007,373.0998,0.175753022996,0.000310492886899,0.00261382459705,0.960479850069,,,,,"",,,0,-5.36883925695e-05,0.000885858477397,0.000214753570278,1,-2.684996241e-05,0.000751798947481,-0.00130560552483,-0.00155400780167,-0.000392874352242,-0.000226665428132,-0.00016620892411,0.000471794864695,13.3005481897,"test",373.236,-0.00191835728601,0.998694394475,0.998081642714,1480.8,746.6,2.14840610769,4116579,-0.190999196357,373.494487436,372.519512564,0.000499946972832,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:23:00.000+09:00",372.54,372.55,372.46,372.5,217,-5.36883925695e-05,-0.000938715301059,-0.00115303139999,31.477964788,372.771092685,372.932162795,-0.161070109291,-0.0997639460883,-0.0613061632024,372.9855,373.0772,0.169627807068,0.000309945510034,0.00286771170452,-0.590277054844,,,,,"",,,0,5.36912751676e-05,0.000778523489933,0.000268456375839,1,5.36883925697e-05,0.000241597766563,-0.00130165917978,-0.00154713287223,-0.000432402977962,-0.000267822674062,-0.000164580303899,0.00045537666327,11.3001467625,"test",373.2075,-0.00189572824769,0.99869834082,0.998104271752,1361.2,744.6,0.29143164115,4116362,-0.223341391351,373.520307442,372.450692558,0.0460983132545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:24:00.000+09:00",372.47,372.55,372.47,372.52,269,5.36912751676e-05,-0.000590223748457,-0.00142072108296,32.6103849367,372.732463042,372.901632217,-0.169169175818,-0.113644992034,-0.0555241837837,372.959,373.0598,0.163225820849,0.000298845404485,0.00306047228035,-0.493496481459,,,,,"",,,0,0.000214753570278,0.000751637495974,-0.000456351336841,1,-8.05369127516e-05,0.000214765100671,-0.0011770730831,-0.00144695300861,-0.000454121056099,-0.000305070847295,-0.000149050208804,0.000438166597361,11.5150120865,"test",373.1845,-0.00178062057776,0.998822926917,0.998219379422,1245.6,712.55,0.377517367202,4116631,-0.278366430426,373.529715341,372.388284659,0.115394953695,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:25:00.000+09:00",372.52,372.66,372.52,372.6,418,0.000214753570278,-0.000295135628236,-0.00163446852978,37.0890467979,372.712084112,372.87928909,-0.167204978073,-0.124356989242,-0.0428479888313,372.9285,373.0462,0.161566833645,0.000284219980333,0.00310482866176,-0.306056249257,,,,,"",,,0,0.000456253354804,-0.000134192163178,-0.000268384326355,0,0,0.000375818747987,-0.000880865903249,-0.00119609849933,-0.000448751954035,-0.000333754667853,-0.000114997286182,0.000433620058093,11.9559933113,"test",373.161166667,-0.00150381850201,0.999119134097,0.998496181498,1306.4,693.7,0.602565950699,4117049,-0.31310364711,373.507439548,372.349560452,0.216291622112,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:26:00.000+09:00",372.64,372.77,372.64,372.77,182,0.000456253354804,0.000886048759532,-0.00104512809519,45.39403472,372.720994249,372.871193602,-0.15019935331,-0.129525462056,-0.0206738912542,372.909,373.0338,0.162169202671,0.000306994943131,0.00307138968261,-0.566074292478,,,,,"",,,0,0.00021460954476,-0.000777959599753,-0.000617002441183,0,0.000107353730542,0.000348899624262,-0.000372745093307,-0.000707174524132,-0.000402927685462,-0.000347467505581,-5.5460179881e-05,0.00043503823449,11.1249830341,"test",373.141,-0.000994262222591,0.999627254907,0.999005737777,538,692.35,0.262872824439,4117231,-0.285476998628,373.481674428,372.336325572,0.37863959581,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:27:00.000+09:00",372.77,372.92,372.75,372.85,227,0.00021460954476,0.000885858477397,-0.00093783494105,48.8181950099,372.740841287,372.869623706,-0.128782418201,-0.129376853285,0.000594435083835,372.8915,373.0204,0.162728545337,0.000310654943314,0.00298862909368,-0.521098090649,,,,,"",,,0,-0.000160922623039,-0.00101917661258,-0.000938715301059,0,0,0.000456045282614,-0.000111292426886,-0.000456811477335,-0.000345400075636,-0.000346994376518,1.59430088195e-06,0.000436445072649,11.3461380266,"test",373.122,-0.000728984085634,0.999888707573,0.999271015914,262.6,695.8,0.326243173326,4117458,-0.279103190572,373.448717193,372.334282807,0.462761378747,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:28:00.000+09:00",372.88,372.9,372.78,372.79,210,-0.000160922623039,0.000778523489933,-0.000857655919166,46.4648557616,372.748404166,372.863725653,-0.115321487068,-0.126565780041,0.0112442929737,372.8755,373.0032,0.159676506384,0.000308631450085,0.00294750478121,-0.55302826939,,,,,"",,,0,2.68247538828e-05,-0.000858392124252,-0.000429196062126,0,8.04613115193e-05,0.000321845246078,-0.000229299055583,-0.000571576865828,-0.0003093470508,-0.00033950958996,3.01625391605e-05,0.000428328298464,11.2681355627,"test",373.102,-0.000836232451179,0.999770700944,0.999163767549,261.2,704.45,0.298104904535,4117248,-0.28795514231,373.42502616,372.32597384,0.422205705299,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:29:00.000+09:00",372.78,372.8,372.67,372.8,358,2.68247538828e-05,0.000751637495974,-0.0012591421759,46.9240894154,372.756341987,372.859005235,-0.102663247723,-0.121785273578,0.0191220258545,372.852,372.993,0.157556755928,0.000289772277908,0.00278613151914,-0.36227317421,,,,,"",,,0,-0.000670600858369,-0.000831545064378,-0.000456008583691,0,-2.6824753883e-05,0.000348721800477,-0.000139465525195,-0.000517435984053,-0.000275384248184,-0.000326677235991,5.12929878072e-05,0.00042263078307,11.8015825619,"test",373.082,-0.000755866002648,0.999860534475,0.999244133997,279,682.95,0.524196500476,4117606,-0.328501354418,373.371407355,372.332592645,0.449942949844,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:30:00.000+09:00",372.79,372.79,372.55,372.55,685,-0.000670600858369,-0.000134192163178,-0.001982372954,38.1201997787,372.724597066,372.836115958,-0.111518892137,-0.11973199729,0.00821310515225,372.815,372.9704,0.164159844791,0.000316922204478,0.0026508897308,-0.0316457318813,,,,,"",,,0,-0.000187894242384,0.000107368138505,-0.000402630519393,1,-2.68240343347e-05,0.000643776824034,-0.000710808309752,-0.00112716719611,-0.000299339396423,-0.000321385041711,2.20456452885e-05,0.000440638423811,12.4497940138,"test",373.058166667,-0.00136216470264,0.99928919169,0.998637835297,332.4,713.05,0.960661945165,4116921,-0.368487483346,373.309145727,372.320854273,0.231860476317,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:31:00.000+09:00",372.56,372.56,372.48,372.48,1039,-0.000187894242384,-0.000777959599753,-0.0018757704057,36.0790425709,372.686966748,372.809736998,-0.122770250101,-0.120339647852,-0.00243060224936,372.78,372.9476,0.158148427306,0.000314473432066,0.00260126880423,0.31904425037,,,,,"",,,0,-2.68470790378e-05,-0.000456400343643,5.36941580755e-05,0,2.68420346261e-05,0.00021473627701,-0.000804764204088,-0.00125379543936,-0.000329602260796,-0.000323076803726,-6.5254570698e-06,0.000424582332758,12.8661999201,"test",373.042,-0.00150653277647,0.999195235796,0.998493467224,503.8,758.75,1.36935749588,4115882,-0.406523887974,373.264850492,372.295149508,0.190626280998,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:32:00.000+09:00",372.47,372.47,372.45,372.47,341,-2.68470790378e-05,-0.00101917661258,-0.00190256712578,35.7842612329,372.653587248,372.784571294,-0.130984046226,-0.122468527527,-0.00851551869908,372.7445,372.9252,0.148994968212,0.000314127186376,0.00250096514862,-0.47990418553,,,,,"",,,0,0,-0.000107391199291,8.05433994684e-05,0,-2.68470790378e-05,5.36941580757e-05,-0.000736429377228,-0.00122062011363,-0.000351663345305,-0.000328801051163,-2.2862294142e-05,0.000400018708117,11.7520468482,"test",373.022,-0.00147980548064,0.999263570623,0.998520194519,526.6,761.8,0.447624048307,4115541,-0.427277500656,373.210610502,372.278389498,0.20554192743,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:33:00.000+09:00",372.45,372.54,372.44,372.47,824,0,-0.000858392124252,-0.00203627789835,35.7842612329,372.625343056,372.761269717,-0.135926660896,-0.125160154201,-0.0107665066956,372.7065,372.907,0.145495327626,0.00031057748453,0.00227293785741,0.0333773616787,,,,,"",,,0,5.36955996455e-05,0.000617499395924,0.00018793459876,1,-5.36955996457e-05,0.000268477998228,-0.000634547559541,-0.00117187395249,-0.000364933178232,-0.000336027476577,-2.89057016555e-05,0.000390622943125,12.6343302858,"test",373.002666667,-0.00142805055907,0.99936545244,0.998571949441,649.4,795.1,1.03634762923,4115541,-0.419318324739,373.130069357,372.282930643,0.220824941398,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:34:00.000+09:00",372.57,372.57,372.49,372.49,19,5.36955996455e-05,-0.000831545064378,-0.00182222579521,36.9786131207,372.604521048,372.741175664,-0.136654616425,-0.127459046646,-0.00919556977995,372.6725,372.8932,0.142245661367,0.000312057546827,0.00201656538341,-0.883236819524,,,,,"",,,0,0.000268463582915,0.000510080807538,0.000134231791457,1,0.000268477998228,0.000214782398582,-0.000489706109251,-0.00108127474569,-0.000366867879475,-0.000342181123374,-2.46867561007e-05,0.000381877799046,8.86479045763,"test",372.987666667,-0.00133427110637,0.999510293891,0.998665728894,581.6,788.5,0.0240963855422,4115560,-0.412048192771,373.048259231,372.296740769,0.257158328075,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:35:00.000+09:00",372.49,372.6,372.48,372.59,324,0.000268463582915,0.000107368138505,-0.00139369086864,42.7155761873,372.60228704,372.729977467,-0.127690426411,-0.127505322599,-0.000185103812248,372.6465,372.884,0.140656685555,0.000321158157118,0.00171047926235,-0.500643656224,,,,,"",,,0,-0.000751496282777,0.000429426447301,8.05174588692e-05,1,0,0.000322156299498,-0.000151618222632,-0.000788448954635,-0.00034271028855,-0.000342213485597,-4.96802952972e-07,0.000377510629794,11.7012304188,"test",372.976166667,-0.00103536553051,0.999848381777,0.998964634469,509.4,763.05,0.424611755455,4115884,-0.349977065723,372.965202055,372.327797945,0.411359216116,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:36:00.000+09:00",372.47,372.5,372.25,372.31,807,-0.000751496282777,-0.000456400343643,-0.00144830360735,33.5156480717,372.557319803,372.698868025,-0.141548221397,-0.130313902358,-0.0112343190391,372.6195,372.8726,0.154895493729,0.000326667947466,0.00180443044922,0.0974813370325,,,,,"",,,0,0.000322312051785,0.000832639467111,5.37186752974e-05,1,-0.000322069835476,0.000670978823908,-0.000830606020351,-0.00150882633908,-0.000380189147209,-0.000350014510377,-3.01746368326e-05,0.000416039036635,12.6130538371,"test",372.958166667,-0.00173790715581,0.99916939398,0.998262092844,463,723.55,1.11533411651,4115077,-0.314491051068,372.955682986,372.283317014,0.0396852116366,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:37:00.000+09:00",372.41,372.43,372.31,372.43,115,0.000322312051785,-0.000107391199291,-0.00136751220035,39.5269423768,372.537732141,372.678951875,-0.141219733465,-0.13249506858,-0.00872466488544,372.594,372.8614,0.152402958463,0.000331002313144,0.00167226589617,-0.647559568652,,,,,"",,,0,0.000724968450447,0.000456461616948,-8.05520500498e-05,1,0.000268593376487,0.000322312051785,-0.000440157383104,-0.00115699828408,-0.000379184634603,-0.000355758313186,-2.34263214173e-05,0.000409212357928,10.6650045772,"test",372.94,-0.00136751220035,0.999559842617,0.9986324878,417.8,671.95,0.171143686286,4115192,-0.415432695885,372.90553812,372.28246188,0.236789834611,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:38:00.000+09:00",372.44,372.7,372.44,372.7,573,0.000724968450447,0.000617499395924,-0.000402306557597,50.3947798324,372.562696427,372.680510995,-0.117814567895,-0.129558968443,0.0117444005481,372.5865,372.8554,0.160802747144,0.000370407039425,0.001573906286,-0.101025975103,,,,,"",,,0,-5.3662463107e-05,-0.000268312315535,-0.000617118325731,0,2.68506833498e-05,0.000698117767097,0.000304627247632,-0.00041678355738,-0.000316110995156,-0.000347622668212,3.15116730564e-05,0.000431453574307,12.2716642058,"test",372.924166667,-0.000601105229169,1.00030462725,0.999398894771,367.6,659.85,0.868379177086,4115765,-0.317875274684,372.879708117,372.293291883,0.693548529758,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:39:00.000+09:00",372.7,372.7,372.66,372.68,41,-5.3662463107e-05,0.000510080807538,-0.000160970113216,49.6825243911,372.580743131,372.680473144,-0.099730012899,-0.123593177334,0.023863164435,372.5835,372.849,0.152173979491,0.000365146109955,0.00154621378126,-0.66591431443,,,,,"",,,0,0.000187828700225,-0.000885478158205,-0.00118063754427,0,0,0.000107324926214,0.000259002344441,-0.000453266603907,-0.00026760226709,-0.000331633512219,6.40312451298e-05,0.000408323439656,9.63435765269,"test",372.913666667,-0.000626597219553,1.00025900234,0.99937340278,372,619.55,0.0661770639981,4115724,-0.27350496328,372.871546871,372.295453129,0.667507460856,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:40:00.000+09:00",372.64,372.75,372.64,372.75,280,0.000187828700225,0.000429426447301,0.000107322046631,52.2274849559,372.606782649,372.685623281,-0.0788406320573,-0.114642668279,0.0358020362213,372.5855,372.847,0.149161552385,0.000367159324777,0.00156774713647,-0.40226919833,,,,,"",,,0,-0.000348759221999,-0.000670690811536,-0.00142186452046,0,-0.000107330685843,0.000295159386069,0.000441509398514,-0.000260160333864,-0.000211510749986,-0.000307559136898,9.60483869116e-05,0.000400165130475,11.5557071381,"test",372.898166667,-0.000397338147278,1.0004415094,0.999602661853,363.2,627.85,0.445966393247,4116004,-0.238512383531,372.877559925,372.293440075,0.781620286998,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:41:00.000+09:00",372.78,372.79,372.62,372.62,590,-0.000348759221999,0.000832639467111,0.000483299323381,47.429681867,372.608816088,372.680762297,-0.0719462096652,-0.106103376556,0.0341571668908,372.5945,372.8414,0.150650012929,0.000337773902176,0.00152749487061,0.355653729614,,,,,"",,,0,-5.36739842198e-05,-0.000214695936879,-0.0010734796844,0,8.04828973842e-05,0.000456069751844,6.84390134582e-05,-0.000593818175771,-0.000193081986112,-0.000284749547947,9.16675618345e-05,0.000404299320832,12.3006862191,"test",372.8815,-0.000701295183591,1.00006843901,0.999298704816,319.8,456.15,1.29343417735,4115414,0.0481201359202,372.879068094,372.309931906,0.544804741918,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:42:00.000+09:00",372.69,372.72,372.6,372.6,201,-5.36739842198e-05,0.000456461616948,0.000214753570278,46.7186244336,372.607459766,372.674779905,-0.06732013845,-0.0983467289348,0.0310265904847,372.5985,372.8354,0.148460726291,0.000335258499519,0.00151642267457,-0.67963832887,,,,,"",,,0,0,-0.000268384326355,-0.00161030595813,0,0.000187858944769,0.000322043905319,4.02578110203e-06,-0.000631377814446,-0.000180676700081,-0.000263947205944,8.32705058634e-05,0.000398445320158,11.2238237186,"test",372.865,-0.000710712992638,1.00000402578,0.999289287007,337,386,0.520725388601,4115213,-0.176943005181,372.881008407,372.315991593,0.502654788252,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:43:00.000+09:00",372.63,372.69,372.57,372.6,144,0,-0.000268312315535,0.000268456375839,46.7186244336,372.60631211,372.669240653,-0.0629285426154,-0.0912630916709,0.0283345490555,372.6035,372.8322,0.14642781727,0.000334946247148,0.00149689696289,-0.866975922686,,,,,"",,,0,-0.000670960815888,8.05152979064e-05,-0.00136876006441,1,8.05152979064e-05,0.000322061191626,-9.39336318639e-06,-0.000622800283881,-0.000168890345184,-0.000244935833792,7.60454886084e-05,0.000392989310977,10.8903373954,"test",372.852,-0.00067587139133,0.999990606637,0.999324128609,251.2,382.35,0.376618281679,4115213,-0.150255001962,372.882374524,372.324625476,0.493724776375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:44:00.000+09:00",372.6,372.6,372.35,372.35,247,-0.000670960815888,-0.000885478158205,-0.000456351336841,38.3777219929,372.566879478,372.645593197,-0.0787137191824,-0.0887532171732,0.0100394979908,372.595,372.8194,0.153825830322,0.000366357883225,0.00160081643941,-0.487444401263,,,,,"",,,0,0.00040284678394,0.000751980663354,-0.00120854035182,1,0,0.000670960815888,-0.000657550423382,-0.0012590546522,-0.000211397124164,-0.000238359654017,2.69625298531e-05,0.000413121606881,11.4292334818,"test",372.838166667,-0.00130932589609,0.999342449577,0.998690674104,292.4,381.25,0.647868852459,4114966,-0.218360655738,372.893228101,372.296771899,0.0892405854948,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:45:00.000+09:00",372.49,372.5,372.46,372.5,204,0.00040284678394,-0.000670690811536,-0.000268384326355,44.7512695549,372.556590327,372.634808516,-0.0782181883538,-0.0866462114093,0.00842802305547,372.59,372.8088,0.153552556728,0.000374654489261,0.00161606472038,-0.599260288953,,,,,"",,,0,0.000107382550336,-0.000268456375839,-0.00201342281879,0,0.000375990331677,0.000107425809051,-0.000241552376607,-0.000828306627955,-0.000209981713702,-0.000232607278951,2.26255652496e-05,0.000412221628799,11.2383701912,"test",372.829,-0.000882442084709,0.999758447623,0.999117557915,277.2,370.55,0.550532991499,4115170,-0.253542032114,372.891064777,372.288935223,0.350530505641,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:46:00.000+09:00",372.46,372.54,372.42,372.54,76,0.000107382550336,-0.000214695936879,-0.000617002441183,46.3449723016,372.554037969,372.627785663,-0.073747693393,-0.084066507806,0.0103188144131,372.5785,372.7996,0.151155945533,0.000360227893693,0.00155700580335,-1.02409312547,,,,,"",,,0,-0.000107371020562,-0.000107371020562,-0.00225479143179,0,-0.000107382550336,0.000322147651007,-0.000103333928286,-0.00069635267849,-0.000197959127592,-0.000225657668455,2.76985408629e-05,0.000405744203395,10.2511130737,"test",372.823333333,-0.00075996674028,0.999896666072,0.99924003326,174.4,365.25,0.208076659822,4115246,-0.271731690623,372.868553443,372.288446557,0.433632920273,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:47:00.000+09:00",372.44,372.5,372.37,372.5,351,-0.000107371020562,-0.000268384326355,-0.000938715301059,44.9486478805,372.545724436,372.618320058,-0.0725956224875,-0.0817723307423,0.00917670825481,372.561,372.7896,0.152501949423,0.000356071628691,0.00141416415267,-0.0728541547655,,,,,"",,,0,0.000348993288591,0,-0.00195973154362,0,-0.000268427551404,0.000348955816825,-0.000163731576843,-0.000776845705996,-0.000194887577148,-0.00021952303555,2.46354584022e-05,0.000409401206506,11.7810309096,"test",372.815166667,-0.000845369756506,0.999836268423,0.999154630243,204.4,371.45,0.944945483914,4114895,-0.344999326962,372.824431205,372.297568795,0.384220246614,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:48:00.000+09:00",372.56,372.69,372.55,372.63,1344,0.000348993288591,8.05152979064e-05,-0.000429196062126,50.2001088784,372.558689907,372.619185239,-0.0604953319208,-0.077516930978,0.0170215990573,372.553,372.781,0.155180381607,0.000365134420034,0.001310628579,2.62675019421,,,,,"",,,0,0,-0.000241526447146,-0.00177119394574,0,0.000161073825503,0.000375838926174,0.000206682002292,-0.000405063562789,-0.000162346917642,-0.000208026543698,4.5679626056e-05,0.000416446291516,13.1239934881,"test",372.809,-0.000480138623263,1.000206682,0.999519861377,444.4,428.15,3.13908676866,4116239,-0.117832535326,372.797139304,372.308860696,0.657696852948,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:49:00.000+09:00",372.65,372.65,372.63,372.63,763,0,0.000751980663354,-0.000456008583691,50.2001088784,372.569660691,372.619986332,-0.0503256417967,-0.0720786731418,0.0217530313451,372.5445,372.7734,0.145524640064,0.00036500406725,0.00117983400462,0.88447643516,,,,,"",,,0,-0.000617234253818,-0.000241526447146,-0.00179803021764,0,5.36725438101e-05,5.36725438102e-05,0.000229502784231,-0.000384684100314,-0.000135055260705,-0.000193432287099,5.83770263937e-05,0.000390533880965,12.5578475187,"test",372.802833333,-0.000463605203287,1.00022950278,0.999536394797,547.6,448.4,1.70160570919,4116239,-0.152430865299,372.764270335,372.324729665,0.694521249033,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:50:00.000+09:00",372.56,372.59,372.36,372.4,588,-0.000617234253818,-0.000268456375839,-0.000402630519393,41.9826766868,372.543559046,372.603691048,-0.0601320026192,-0.0696893390372,0.00955733641806,372.537,372.762,0.154415737202,0.00036042451185,0.00122709671403,0.409110371725,,,,,"",,,0,0.000268528464017,0.000590762620838,-0.00093984962406,1,-0.000187853903336,0.000617234253817,-0.00036774870684,-0.000971129031393,-0.000161471543016,-0.0001871357117,2.56641686844e-05,0.00041465020731,12.2967000601,"test",372.795333333,-0.00106045676537,0.999632251293,0.998939543235,624.4,443.55,1.32566790666,4115651,-0.14316311577,372.765569464,372.308430536,0.200309924527,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:51:00.000+09:00",372.4,372.5,372.31,372.5,612,0.000268528464017,-0.000107371020562,5.36941580755e-05,46.112896429,372.536857654,372.59601023,-0.0591525758833,-0.0675819864065,0.00842941052313,372.538,372.7536,0.156957470259,0.000363512377299,0.00122262260527,0.577803452612,,,,,"",,,0,0,-0.000456375838926,-0.0015033557047,0,0,0.000510204081633,-0.000102003017142,-0.000680342188513,-0.000158798861432,-0.000181428151427,2.2629289995e-05,0.000421362336267,12.3369737069,"test",372.788666667,-0.000774343998298,0.999897996983,0.999225656002,731.6,422.2,1.44954997631,4116263,0.0451207958314,372.76573669,372.31026331,0.416570316382,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:52:00.000+09:00",372.5,372.5,372.5,372.5,17,0,0,8.05433994684e-05,46.112896429,372.531187246,372.588898361,-0.0577111153252,-0.0656078121902,0.007896696865,372.5395,372.7452,0.145746222384,0.000363450166294,0.00121499143339,-1.14451423649,,,,,"",,,0,0.000107382550336,-0.000268456375839,-0.0015033557047,0,0,0,-0.00010602902511,-0.000657822018902,-0.000154929168658,-0.000176128354873,2.11991862148e-05,0.000391265026533,8.75360828492,"test",372.782,-0.000756474293287,0.999893970975,0.999243525707,664.8,406,0.0418719211823,4116263,0.0889162561576,372.765816151,372.313183849,0.412732697371,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:53:00.000+09:00",372.49,372.56,372.49,372.54,1506,0.000107382550336,-0.000241526447146,0.00018793459876,47.8356326026,372.532543054,372.58527626,-0.0527332061663,-0.0630328909854,0.0102996848191,372.543,372.7374,0.140335777928,0.000364142546278,0.00120288123134,2.61519656785,,,,,"",,,0,0,-0.000187899285983,-0.00174477908413,0,-2.68456375838e-05,0.000187919463087,-8.05276169458e-06,-0.000529595366604,-0.000141550454089,-0.000169197645851,2.76471917623e-05,0.000376699892435,13.2375586054,"test",372.778333333,-0.000639343309473,0.999991947238,0.999360656691,697.2,440.1,3.42194955692,4117769,0.253124289934,372.767062491,372.318937509,0.49330543907,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:54:00.000+09:00",372.53,372.54,372.53,372.54,159,0,-0.000241526447146,0.000134231791457,47.8356326026,372.533690277,372.581922463,-0.0482321866695,-0.0600727501222,0.0118405634527,372.5455,372.7272,0.131026079504,0.000364004440824,0.00119584440928,-0.717661020548,,,,,"",,,0,0.000214742041123,-0.000805282654212,-0.00171793632898,0,-2.68427551405e-05,2.68427551405e-05,-1.47632973688e-05,-0.000502244000438,-0.000129468477666,-0.000161251812214,3.17833345486e-05,0.000351710096914,10.9892654989,"test",372.770833333,-0.000619236572961,0.999985236703,0.999380763427,576.4,447.1,0.35562513979,4117769,0.247036457168,372.768253227,372.322746773,0.487654499821,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:55:00.000+09:00",372.54,372.62,372.53,372.62,422,0.000214742041123,0.000590762620838,8.05174588692e-05,51.4367790109,372.546968696,372.584743022,-0.0377743259622,-0.0556130652902,0.0178387393281,372.547,372.7154,0.128095645254,0.000362257504703,0.00120430503477,-0.0749049544165,,,,,"",,,0,-0.000778272771188,-0.0010734796844,-0.00212012237668,0,0,0.000241584796264,0.000195948430668,-0.000255959372755,-0.00010137492878,-0.00014924873944,4.78738106598e-05,0.0003437701821,11.9655708071,"test",372.764,-0.000386303398397,1.00019594843,0.999613696602,543.2,452,0.933628318584,4118191,0.255199115044,372.771330114,372.322669886,0.66270664409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:56:00.000+09:00",372.56,372.56,372.3,372.33,1453,-0.000778272771188,-0.000456375838926,5.37186752974e-05,40.517337494,372.513588896,372.565873168,-0.0522842718357,-0.0549473065993,0.0026630347636,372.548,372.6988,0.141803099164,0.000365085955094,0.00118232408603,2.14915759564,,,,,"",,,0,0.000188005264147,-0.00029543684366,-0.00166518948245,0,-0.00016102195266,0.000697761794858,-0.000585159496226,-0.00098953900576,-0.000140424547675,-0.000147576898449,7.15235077378e-06,0.000380853273076,13.2011680698,"test",372.752833333,-0.00113435310351,0.999414840504,0.998865646896,711.4,484.3,3.00020648358,4116738,0.171484616973,372.768236237,372.327763763,0.00507690476587,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:57:00.000+09:00",372.26,372.49,372.26,372.4,102,0.000188005264147,-0.000268456375839,-8.05520500498e-05,43.6281489032,372.496113681,372.553586267,-0.0574725853055,-0.0554523623406,-0.00202022296494,372.5465,372.6828,0.148102877796,0.000360350763886,0.00120151544806,-0.845713253831,,,,,"",,,0,0.000187969924812,-0.00107411385607,-0.00136949516649,0,-0.000188005264147,0.000617731582199,-0.000393239501646,-0.000758822247767,-0.000154330250552,-0.000148905376854,-5.42487369747e-06,0.00039769838291,10.5449676847,"test",372.742833333,-0.000919758349926,0.999606760498,0.99908024165,728.4,483.65,0.210896309315,4116840,0.170371136152,372.770310187,372.322689813,0.172713736407,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:58:00.000+09:00",372.4,372.47,372.4,372.47,120,0.000187969924812,-0.000187899285983,-0.000617118325731,46.6337717028,372.492096192,372.547394691,-0.055298499445,-0.0554215897614,0.000123090316475,372.535,372.67,0.14252410081,0.000323120137821,0.00115169165887,-0.745277660954,,,,,"",,,0,-0.000617499395925,-0.00102021639327,-0.00115445539238,0,0,0.000187969924812,-0.000174480250178,-0.000536667829447,-0.00014846430436,-0.000148794774778,3.30470417684e-07,0.000382645852848,10.7076706134,"test",372.733,-0.000705598913968,0.99982551975,0.999294401086,451.2,461,0.260303687636,4116960,0.129609544469,372.749522726,372.320477274,0.348500899669,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T11:59:00.000+09:00",372.47,372.47,372.24,372.24,230,-0.000617499395925,-0.000805282654212,-0.00118063754427,39.2321229842,372.453312162,372.524624714,-0.0713125518398,-0.0585997821771,-0.0127127696626,372.513,372.6494,0.148772379324,0.000347556900245,0.00128500622131,-0.533532256403,,,,,"",,,0,-5.37287771329e-05,-0.000913389211262,-0.000107457554266,0,0,0.000617499395925,-0.000732860329707,-0.00109861977505,-0.000191576810229,-0.000157424731832,-3.41520783974e-05,0.000399667900612,11.3576297966,"test",372.720166667,-0.00128827659357,0.99926713967,0.998711723406,465.4,470.45,0.488893612499,4116730,0.106918907429,372.752340761,372.273659239,-0.0703165615502,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:00:00.000+09:00",372.25,372.25,372.22,372.22,366,-5.37287771329e-05,-0.0010734796844,-0.00142186452046,38.6575449228,372.417417984,372.502059921,-0.0846419370284,-0.0638082131474,-0.0208337238811,372.4865,372.628,0.140288637943,0.000342935827534,0.00131970684958,-0.242072260822,,,,,"",,,0,0,-0.00126269410564,0.000295524152383,0,2.68643885666e-05,8.05931656995e-05,-0.000715462171112,-0.00109492577047,-0.000227397606331,-0.000171426073686,-5.59715326448e-05,0.000376897098338,11.8221257511,"test",372.707666667,-0.00130844280996,0.999284537829,0.99869155719,454.2,474.75,0.77093206951,4116364,0.0379146919431,372.732286493,372.240713507,-0.0421371961061,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:01:00.000+09:00",372.22,372.23,372.19,372.22,423,0,-0.00029543684366,-0.0010734796844,38.6575449228,372.387045986,372.481166593,-0.0941206070534,-0.0698706919286,-0.0242499151248,372.4665,372.6088,0.133125163805,0.000337191809242,0.00141508337714,-0.0967502187716,,,,,"",,,0,-0.000591048304766,-0.00139702326581,0.000295524152383,0,0,0.000107463328139,-0.00066180448443,-0.00104345361677,-0.000252862842011,-0.000187713427351,-6.51494146602e-05,0.000357651829038,11.9668636076,"test",372.696,-0.00127718032928,0.999338195516,0.998722819671,248.2,466.4,0.906946826758,4116364,0.101843910806,372.730035576,372.202964424,0.0323212079792,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:02:00.000+09:00",372.2,372.2,372,372,3452,-0.000591048304766,-0.00107411385607,-0.00161030595813,32.5718319301,372.32750045,372.445524623,-0.118024173517,-0.0795013882462,-0.0385227852706,372.4365,372.5852,0.139330509247,0.000356954521386,0.00174679994029,3.59407581282,,,,,"",,,0,0.000241935483871,-0.000618279569893,0.000806451612903,0,-5.37316640697e-05,0.000537316640696,-0.00117201187317,-0.00157064746533,-0.000317269283647,-0.000213713409264,-0.000103555874383,0.000374544379697,14.0656036852,"test",372.680666667,-0.00182640723694,0.998827988127,0.998173592763,918.2,628.95,5.48851260037,4112912,-0.18292392082,372.761786028,372.111213972,-0.170947969559,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:03:00.000+09:00",372,372.13,371.99,372.09,964,0.000241935483871,-0.00102021639327,-0.00136876006441,36.9450477522,372.290961919,372.419189466,-0.128227546974,-0.0892466199917,-0.038980926982,372.411,372.5624,0.139378330015,0.000363517176871,0.00187485027736,0.376757767842,,,,,"",,,0,-0.000510629148862,-0.000322502620334,0.00069875567739,0,0,0.000376344086021,-0.000861950909076,-0.00126797551229,-0.000344614332483,-0.000239852240027,-0.000104762092456,0.000374582305397,12.790229843,"test",372.666666667,-0.00154740608229,0.999138049091,0.998452593918,1087,669.95,1.43891335174,4113876,-0.0997835659378,372.760107433,372.061892567,0.0402561369914,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:04:00.000+09:00",372.09,372.12,371.9,371.9,325,-0.000510629148862,-0.000913389211262,-0.00120854035182,32.1974224972,372.230813932,372.380730987,-0.149917055557,-0.101380707105,-0.0485363484522,372.3885,372.537,0.145137020728,0.000351717344143,0.00222306268932,-0.448079869894,,,,,"",,,0,-0.000403334229632,0.000161333691853,0.00145200322667,1,0,0.000591254803945,-0.00131180205619,-0.00170989727195,-0.000403111200745,-0.000272602062664,-0.000130509138081,0.000390258189643,11.7024584567,"test",372.6475,-0.00200591712007,0.998688197944,0.99799408288,1106,673.85,0.482303183201,4113551,-0.104993692958,372.80242149,371.97457851,-0.0900877480829,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:05:00.000+09:00",371.82,371.98,371.75,371.75,224,-0.000403334229632,-0.00126269410564,-0.00201342281879,29.0261604355,372.156842557,372.334010173,-0.17716761578,-0.11653808884,-0.06062952694,372.351,372.5098,0.151198662105,0.0003423895392,0.00265732176474,-0.579533937008,,,,,"",,,0,-0.000134498991258,0.000806993947545,0.00201748486886,1,-0.000215111589137,0.000618445818769,-0.00161406844617,-0.0020396778823,-0.000476577312118,-0.000313485107841,-0.000163092204277,0.000406721350652,11.329879646,"test",372.623166667,-0.00234329678017,0.998385931554,0.99765670322,1077.6,674.85,0.331925613099,4113327,-0.13654886271,372.845728208,371.856271792,-0.107404217128,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:06:00.000+09:00",371.75,371.84,371.69,371.7,383,-0.000134498991258,-0.00139702326581,-0.00225479143179,28.0349315392,372.086559087,372.287046457,-0.200487369621,-0.133327944996,-0.0671594246247,372.309,372.4868,0.151113043383,0.000339081576286,0.00301647315872,-0.399499584292,,,,,"",,,0,0.000188323917137,0.000645682001614,0.00223298358892,1,0,0.000403496973773,-0.00163573805629,-0.00211228961671,-0.000539379525479,-0.00035869772665,-0.000180681798829,0.000406545718007,11.8661290908,"test",372.598833333,-0.00241233534011,0.998364261944,0.99758766466,1069.6,690.2,0.55491161982,4112944,-0.166763257027,372.870530053,371.747469947,-0.0422683943219,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:07:00.000+09:00",371.75,371.84,371.61,371.77,932,0.000188323917137,-0.000618279569893,-0.00195973154362,31.5587614835,372.037857689,372.248746719,-0.210889030099,-0.148840162016,-0.0620488680821,372.2725,372.4634,0.156747825999,0.000345384021264,0.00322700244927,0.277535082665,,,,,"",,,0,0.000537967022622,0.000457271969228,0.00196357963257,1,0.00013451708367,0.00061877858488,-0.00134981767388,-0.00186165942748,-0.000567256718128,-0.000400355494032,-0.000166901224096,0.000421625806274,12.7556110843,"test",372.575,-0.00216063879756,0.998650182326,0.997839361202,565.6,719.25,1.2957942301,4113876,-0.0708376781369,372.873162135,371.671837865,0.0817116053983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:08:00.000+09:00",371.8,371.97,371.71,371.97,581,0.000537967022622,-0.000322502620334,-0.00177119394574,40.5202288345,372.027418045,372.228098814,-0.200680769446,-0.159208283502,-0.0414724859438,372.2395,372.4458,0.164122981284,0.00035976901197,0.00317491130996,-0.132864087294,,,,,"",,,0,-2.68838884857e-05,-0.000215071107885,0.00174745275157,0,8.06950533934e-05,0.000699357129408,-0.000723996244353,-0.00127750131697,-0.0005395079427,-0.000428013773967,-0.000111494168733,0.000441226392678,12.2835685899,"test",372.556,-0.00157291789691,0.999276003756,0.998427082103,489,681.1,0.853031860226,4114457,-0.130817794744,372.830413699,371.648586301,0.271963316871,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:09:00.000+09:00",371.96,371.97,371.96,371.96,13,-2.68838884857e-05,0.000161333691853,-0.00179803021764,40.2365436716,372.017046038,372.208239643,-0.191193604896,-0.165605347781,-0.0255882571147,372.206,372.4302,0.153114196907,0.000359485692164,0.00308590453072,-0.822233435984,,,,,"",,,0,0.000241961501237,-0.000161307667491,0.00174749973115,0,-2.68838884857e-05,2.68838884858e-05,-0.000660924326851,-0.00126251845312,-0.000514016574083,-0.000445223539577,-6.87930345057e-05,0.000411641566047,8.48394246239,"test",372.534166667,-0.00154124565756,0.999339075673,0.998458754342,426.6,643.6,0.0201988812927,4114444,-0.139449968925,372.780296091,371.631703909,0.28582476539,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:10:00.000+09:00",371.97,372.05,371.97,372.05,52,0.000241961501237,0.000806993947545,-0.00093984962406,44.0341916598,372.022115878,372.196518188,-0.174402309537,-0.167364740132,-0.00703756940479,372.1885,372.417,0.148606039985,0.000344946565917,0.00306782004083,-0.72624437118,,,,,"",,,0,-0.000295659185593,-0.000591318371187,0.00169332079022,0,2.68846112486e-05,0.000215076889988,-0.000372123265496,-0.000985454477105,-0.000468760407303,-0.000449844752405,-1.8915654898e-05,0.000399424915966,9.87032365976,"test",372.5135,-0.00124425020838,0.999627876735,0.998755749792,392.2,616.8,0.0843060959792,4114496,-0.0936284046693,372.75940367,371.61759633,0.378701077461,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:11:00.000+09:00",372.05,372.05,371.88,371.94,137,-0.000295659185593,0.000645682001614,-0.0015033557047,40.6354443809,372.009482666,372.17751684,-0.168034174318,-0.167498626969,-0.00053554734875,372.1605,372.407,0.150134179986,0.00034104049636,0.00301970024151,-0.581173811969,,,,,"",,,0,0,-0.000618379308491,0.00174759369791,0,0,0.000456927832281,-0.000592486306311,-0.00125400435545,-0.000451777637033,-0.000450337761385,-1.43987564863e-06,0.000403651610438,10.8387331014,"test",372.492833333,-0.00148414488511,0.999407513694,0.998515855115,343,593.05,0.231009189782,4114359,-0.160526093921,372.722406576,371.598593424,0.303793006283,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:12:00.000+09:00",371.95,371.96,371.91,371.94,27,0,0.000457271969228,-0.0015033557047,40.6354443809,371.998793025,372.159923,-0.161129975223,-0.16622489662,0.00509492139728,372.1325,372.3954,0.142981738559,0.00034104049636,0.00294013732066,-0.722326223151,,,,,"",,,0,-0.000134430284454,-0.000134430284454,0.00131741678765,0,2.68860568908e-05,0.000134430284454,-0.000517288868884,-0.0012228937307,-0.000433214968067,-0.000446913202721,1.36982346542e-05,0.000384421515724,9.21466898998,"test",372.472166667,-0.00142874210288,0.999482711131,0.998571257897,162,593.55,0.0454890068234,4114359,-0.160390868503,372.679560326,371.585439674,0.324059622913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:13:00.000+09:00",371.93,371.94,371.88,371.89,530,-0.000134430284454,-0.000215071107885,-0.00174477908413,39.046679476,371.982055637,372.139928704,-0.157873067382,-0.164554530773,0.00668146339033,372.1,372.3832,0.137054471519,0.000338632418331,0.00281143710414,-0.0195131959442,,,,,"",,,0,2.68896716771e-05,0.000403345075157,0.00155960095727,1,-2.68860568908e-05,0.000161316341345,-0.000564364418167,-0.0013244421338,-0.000424515494857,-0.000442481730546,1.79662356889e-05,0.000368534974102,12.1914801917,"test",372.449833333,-0.00150311070977,0.999435635582,0.99849688929,151.8,544.75,0.972923359339,4113829,-0.361633776962,372.623067873,371.576932127,0.299261232863,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:14:00.000+09:00",371.89,372.06,371.79,371.9,771,2.68896716771e-05,-0.000161307667491,-0.00171793632898,39.5556876361,371.969431693,372.122156207,-0.152724514887,-0.162188527596,0.00946401270824,372.068,372.3708,0.146550580696,0.000339029324614,0.0026266988708,0.260158650938,,,,,"",,,0,-0.000188222640495,0.000806668459263,0.00172089271309,1,0,0.000726021135282,-0.000451530365417,-0.00126433114519,-0.000410660163719,-0.000436107898885,2.5447735166e-05,0.00039405910378,12.566316862,"test",372.428666667,-0.00141951120841,0.999548469635,0.998580488792,303.4,575.35,1.34005388025,4114600,-0.275397584079,372.556655298,371.579344702,0.328099684194,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:15:00.000+09:00",371.78,371.83,371.78,371.83,68,-0.000188222640495,-0.000591318371187,-0.00212012237668,37.2130487371,371.947980663,372.100515007,-0.152534343959,-0.160257690868,0.00772334690888,372.0285,372.3554,0.144654110646,0.000332473702396,0.00229930952672,-0.644640855509,,,,,"",,,0,-0.000322728128446,0.00134470053519,0.00190947475997,1,-0.000322667383705,0.000134444743211,-0.00053356127286,-0.00141101753862,-0.000410226027914,-0.000430997205358,2.07711774437e-05,0.000389032920007,10.137984015,"test",372.407333333,-0.00155027380413,0.999466438727,0.998449726196,306.6,557.65,0.121940285125,4114532,-0.328073164171,372.456204337,371.600795663,0.267947174289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:16:00.000+09:00",371.86,371.86,371.71,371.71,167,-0.000322728128446,-0.000618379308491,-0.00166518948245,33.545327368,371.911368253,372.071587969,-0.160219716093,-0.160250095913,3.03798199409e-05,371.9975,372.3342,0.145035959886,0.000299622447437,0.00228856408994,-0.443958043797,,,,,"",,,0,0.000484248473272,0.00166796696349,0.00188318850717,1,8.06820321115e-05,0.000403410160557,-0.000772854656281,-0.0016764508874,-0.000431034182813,-0.00043111591271,8.17298968037e-08,0.00039018578969,11.036123902,"test",372.388333333,-0.00182157514781,0.999227145344,0.998178424852,312.6,493.35,0.338502077633,4114365,-0.240498631803,372.42317006,371.57182994,0.162297132215,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:17:00.000+09:00",371.71,371.89,371.66,371.89,1011,0.000484248473272,-0.000134430284454,-0.00136949516649,42.6725682476,371.90808083,372.058137009,-0.150056178978,-0.158211312526,0.00815513354834,371.972,372.315,0.151104819894,0.000319341305933,0.00207199556589,0.64019550182,,,,,"",,,0,0.000403345075157,0.00110247653876,0.00147893194224,1,0,0.00061876193807,-0.000220446700289,-0.00114150652002,-0.000403496138584,-0.000425425024943,2.19288863598e-05,0.000406315899578,12.8372959903,"test",372.370833333,-0.00129127549822,0.9997795533,0.998708724502,509.4,538.8,1.87639198218,4115376,-0.135857461024,372.357362167,371.586637833,0.393606577196,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:18:00.000+09:00",371.82,372.04,371.81,372.04,307,0.000403345075157,0.000403345075157,-0.00115445539238,48.963285113,371.928376087,372.056793527,-0.128417439882,-0.152252537997,0.0238350981155,371.9505,372.3,0.156740189901,0.000331217858039,0.00168310554245,-0.328814450528,,,,,"",,,0,0.000430061283733,0.000833243737232,0.000967637888399,1,-0.00018822770174,0.000618462448574,0.000240623416288,-0.000698361536395,-0.000345171056558,-0.000409237012142,6.4065955584e-05,0.00042129929551,11.6458578782,"test",372.357333333,-0.000852227967401,1.00024062342,0.999147772033,464.8,548.15,0.560065675454,4115683,-0.116482714585,372.263515974,371.637484026,0.642963949806,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:19:00.000+09:00",372.03,372.24,372.03,372.2,1221,0.000430061283733,0.000806668459263,-0.000107457554266,54.6764292093,371.970164381,372.067401413,-0.0972370324434,-0.141249436887,0.0440124044432,371.9485,372.288,0.160544462051,0.000321229751984,0.00164552086551,0.838186465421,,,,,"",,,0,0.000349274583557,0.000644814615798,0.000268672756583,1,-2.68788302334e-05,0.0005644554349,0.000676168878218,-0.000236376138903,-0.000261249415485,-0.00037949875574,0.000118249340256,0.000431339231734,13.0268590187,"test",372.348333333,-0.000398372491708,1.00067616888,0.999601627508,554.8,597.7,2.0428308516,4116904,0.0145557972227,372.254524509,371.642475491,0.91091480053,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:20:00.000+09:00",372.24,372.35,372.17,372.33,1533,0.000349274583557,0.00134470053519,0.000295524152383,58.7197893342,372.025523707,372.086853161,-0.0613294535962,-0.125265440228,0.0639359866323,371.954,372.2836,0.161934143333,0.000330079206412,0.00176621445357,1.14107791273,,,,,"",,,0,0,0.000456584212929,0.000107431579513,1,0.000107469102633,0.000483610961848,0.00101087768918,0.000124636164472,-0.000164718001762,-0.000336436602553,0.00017171860079,0.000434921019884,13.2547641887,"test",372.342,-3.22284351485e-05,1.00101087769,0.999967771565,847.8,656.05,2.33671214084,4118437,0.157991006783,372.282475265,371.625524735,1.07234142045,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:21:00.000+09:00",372.33,372.33,372.24,372.33,505,0,0.00166796696349,0.000295524152383,58.7197893342,372.072366214,372.104864038,-0.0324978239742,-0.106711916978,0.0742140930035,371.9595,372.2806,0.156795990238,0.000330079206412,0.00187730316293,-0.202152071674,,,,,"",,,0,-8.05736846345e-05,0.000537157897564,-0.000107431579513,1,0,0.000241721053904,0.000996076185714,0.000132695606486,-8.72823140068e-05,-0.000286605744844,0.000199323430837,0.000421121022314,12.1443443055,"test",372.340166667,-2.73047808883e-05,1.00099607619,0.999972695219,915.4,660.15,0.764977656593,4118437,0.157009770507,372.308640373,371.610359627,1.03058888164,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:22:00.000+09:00",372.29,372.3,372.2,372.3,411,-8.05736846345e-05,0.00110247653876,0.000806451612903,57.3504767257,372.107386796,372.119318553,-0.0119317571879,-0.0877558850197,0.0758241278318,371.9745,372.2772,0.154881990935,0.000300668521354,0.00203931984535,-0.229309065964,,,,,"",,,0,0.000134300295461,0.000537201181843,2.6860059092e-05,1,-0.000107431579513,0.000268578948782,0.00087505998395,6.12446854118e-05,-3.20487703139e-05,-0.000235712825731,0.000203664055417,0.000416013942883,11.9382997306,"test",372.3365,-9.80296049408e-05,1.00087505998,0.999901970395,795.4,508.1,0.808895886636,4118026,0.503247392246,372.35378749,371.59521251,0.929094036399,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:23:00.000+09:00",372.3,372.41,372.29,372.35,870,0.000134300295461,0.000833243737232,0.00069875567739,59.0638748343,372.144711904,372.136406068,0.00830583652998,-0.0685435407097,0.0768493772397,371.9875,372.2748,0.152390420154,0.000297963284882,0.00220840385914,0.875240157019,,,,,"",,,0,0.000241708070364,0.000725124211092,-2.68564522627e-05,1,0,0.000322320709106,0.000974495110723,0.000202001317307,2.23065302269e-05,-0.000184083632898,0.000206390163125,0.000409266604416,12.6883305707,"test",372.334,4.29721701483e-05,1.00097449511,1.00004297217,908,503.4,1.72824791418,4118896,0.498609455701,372.398249315,371.576750685,0.941266712467,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:24:00.000+09:00",372.36,372.44,372.36,372.44,214,0.000241708070364,0.000644814615798,0.00145200322667,62.0214745094,372.190140842,372.158894507,0.0312463348955,-0.0485855655887,0.0798319004842,372.0145,372.2738,0.147933961572,0.000273166903267,0.00243544828168,-0.672777254787,,,,,"",,,0,0.00016109977446,0.000456449360971,-0.000268499624101,1,2.68564522625e-05,0.000214851618101,0.00114377262177,0.000446445599986,8.38962917396e-05,-0.000130452060973,0.000214348352712,0.000397202130738,11.2860645127,"test",372.332666667,0.00028827267372,1.00114377262,1.00028827267,706.6,497.85,0.429848347896,4119110,0.55830069298,372.467511037,371.561488963,0.969635356402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:25:00.000+09:00",372.45,372.57,372.45,372.5,1545,0.00016109977446,0.000456584212929,0.00201748486886,63.8943186119,372.237811482,372.184161581,0.0536499010235,-0.0281384722663,0.0817883732898,372.052,372.272,0.146652964317,0.000250779469637,0.00259337666732,2.0696281636,,,,,"",,,0,8.05369127517e-05,0.00048322147651,-0.000402684563758,1,2.68499624101e-05,0.000322199548921,0.00120413275564,0.000612455408949,0.000144026579929,-7.55395228624e-05,0.000219566102791,0.000393699233065,13.2630179647,"test",372.331,0.000453897204369,1.00120413276,1.0004538972,709,563.9,2.73984749069,4120655,0.64976059585,372.534435488,371.569564512,0.964310784781,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:26:00.000+09:00",372.5,372.64,372.46,372.53,2427,8.05369127517e-05,0.000537157897564,0.00223298358892,64.8282441805,372.282763562,372.209779242,0.072984320058,-0.00791391380141,0.0808982338594,372.0935,372.2764,0.149034895437,0.000245003660277,0.00267008429697,2.83354919571,,,,,"",,,0,-8.05304270797e-05,0.000161060854159,-0.000268434756932,1,0,0.00048322147651,0.00117309224698,0.000681214280573,0.000195915282146,-2.12436952766e-05,0.000217158977423,0.000400061459311,13.7147298833,"test",372.327,0.000545219659063,1.00117309225,1.00054521966,1093.4,666.1,3.6435970575,4123082,0.76099684732,372.590260506,371.596739494,0.939346521122,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:27:00.000+09:00",372.5,372.51,372.44,372.5,202,-8.05304270797e-05,0.000537201181843,0.00196357963257,63.0713188047,372.316184552,372.231277075,0.0849074766228,0.0106503642834,0.0742571123394,372.13,372.2778,0.144818117191,0.000247782997388,0.00270629842174,-0.682873572196,,,,,"",,,0,0.000322147651007,-0.000187919463087,-0.000161073825503,0,-8.05304270797e-05,0.000187904329853,0.000994276193803,0.000596866103754,0.000227939534558,2.85915819689e-05,0.000199347952589,0.00038877346897,11.2285180251,"test",372.321166667,0.00048032008208,1.00099427619,1.00048032008,1051.6,629.6,0.3208386277,4122880,0.715057179161,372.633547416,371.626452584,0.867393405626,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:28:00.000+09:00",372.5,372.62,372.45,372.62,189,0.000322147651007,0.000725124211092,0.00174745275157,66.9318226481,372.36292539,372.260071366,0.102854024055,0.0290910962378,0.0737629278176,372.1625,372.2762,0.146616823106,0.000232628630349,0.00290511614264,-0.664578475907,,,,,"",,,0,-2.68369921099e-05,-0.000402554881649,-0.000348880897429,0,0,0.000456375838926,0.00122930171632,0.000923507868621,0.000276029263205,7.80717520203e-05,0.000197957511184,0.000393475452489,11.162320348,"test",372.318333333,0.000810238550344,1.00122930172,1.00081023855,915.4,610,0.309836065574,4123069,0.705901639344,372.703087643,371.621912357,0.923150626674,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:29:00.000+09:00",372.59,372.62,372.58,372.61,342,-2.68369921099e-05,0.000456449360971,0.00174749973115,66.3097217424,372.400936869,372.285992006,0.114944862938,0.0462618495778,0.06868301336,372.195,372.2748,0.139001335742,0.000232627479361,0.00303906107135,-0.45736331961,,,,,"",,,0,0.000187863986474,-0.000187863986474,-0.000509916534715,0,-8.05109763299e-05,0.00010734796844,0.00111500691842,0.000900410127143,0.000308485716803,0.000124156221191,0.000184329495612,0.000373047786537,11.7553508806,"test",372.315166667,0.000791891815671,1.00111500692,1.00079189182,941,626.45,0.545933434432,4122727,0.661106233538,372.760561668,371.629438332,0.866891909126,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:30:00.000+09:00",372.61,372.75,372.59,372.68,1413,0.000187863986474,0.00048322147651,0.00169332079022,68.5157176569,372.443869658,372.315177783,0.12869187502,0.0627478546663,0.0659440203539,372.2265,372.2734,0.140501240332,0.000231123418732,0.00321815650649,1.14090019029,,,,,"",,,0,-0.000241494043147,-0.000375657400451,-0.00069764945798,0,0,0.000429403397654,0.00121834420709,0.0010922080385,0.000345314680209,0.000168369256913,0.000176945423296,0.000377002362165,13.1741924243,"test",372.317333333,0.000974079459099,1.00121834421,1.00097407946,914.6,694.5,2.03455723542,4124140,0.694312455004,372.825441566,371.627558434,0.878584510925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:31:00.000+09:00",372.68,372.77,372.59,372.59,407,-0.000241494043147,0.000161060854159,0.00174759369791,62.8202556625,372.466351249,372.335534984,0.130816264828,0.0763615366987,0.0544547281295,372.259,372.2728,0.143322580308,0.000226930782314,0.00324371797352,-0.485095785523,,,,,"",,,0,-0.000429426447301,-0.000483104753214,-0.000429426447301,0,0,0.000482988086294,0.000889165876446,0.000852063325604,0.00035109977409,0.000204947896344,0.000146151877746,0.000384665665498,11.9292983992,"test",372.319166667,0.000727422484741,1.00088916588,1.00072742248,510.6,708,0.574858757062,4123733,0.662005649718,372.862751605,371.655248395,0.774119354304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:32:00.000+09:00",372.54,372.54,372.41,372.43,145,-0.000429426447301,-0.000187919463087,0.00131741678765,54.1952030747,372.460758749,372.342532393,0.118226356389,0.0847345006368,0.0334918557523,372.2835,372.2694,0.145942396,0.000252996492159,0.00316740036871,-0.925755769896,,,,,"",,,0,0.0001074027334,2.68506833498e-05,-0.000349058883549,1,-0.000134195764782,0.000348908988432,0.000393517306032,0.000431408007212,0.000317445845901,0.000227517924541,8.99279213605e-05,0.000391865306232,10.8968013607,"test",372.3185,0.000299474777643,1.00039351731,1.00029947478,499.2,713.9,0.203109679227,4123588,0.646379044684,372.873085448,371.693914552,0.624239837161,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:33:00.000+09:00",372.43,372.47,372.42,372.47,123,0.0001074027334,-0.000402554881649,0.00155960095727,55.8280059235,372.46218048,372.351974438,0.110206042297,0.0898288089688,0.0203772333282,372.3125,372.2668,0.139089367714,0.000248880407015,0.00303988235391,-0.910124444062,,,,,"",,,0,0.00018793459876,-0.00018793459876,-0.000214782398583,0,0,0.000134253416749,0.00042303172738,0.000545845076703,0.000295878976285,0.000241170588152,5.47083881338e-05,0.000373424350188,10.7323626803,"test",372.3185,0.000406909675453,1.00042303173,1.00040690968,486,693.55,0.177348424771,4123711,0.71242159902,372.878393099,371.746606901,0.639160558906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:34:00.000+09:00",372.47,372.59,372.47,372.54,53,0.00018793459876,-0.000187863986474,0.00172089271309,58.6087082466,372.474152714,372.365902257,0.1082504567,0.0935131385151,0.014737318185,372.3445,372.2706,0.137725841449,0.000249701897875,0.00290480877509,-0.942100843074,,,,,"",,,0,0,-0.000644226123369,-0.000295270306544,0,0,0.000322173597874,0.000525051397295,0.000723667138904,0.000290574050304,0.000251015027957,3.95590223466e-05,0.000369694103852,9.89068697358,"test",372.319333333,0.000592681193026,1.0005250514,1.00059268119,428.2,657.65,0.0805899794724,4123764,0.696723181023,372.885294785,371.803705215,0.680752482503,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:35:00.000+09:00",372.66,372.66,372.5,372.54,59,0,-0.000375657400451,0.00190947475997,58.6087082466,372.484283066,372.378798386,0.105484679304,0.0959074466729,0.0095772326313,372.38,372.2714,0.139316852774,0.000242636067051,0.00264276764208,-0.931446989544,,,,,"",,,0,-0.000348955816825,-0.000456326837387,-0.000348955816825,0,0.000322113061685,0.000429484082246,0.000429668618078,0.000721516613954,0.000283149941762,0.000257442010718,2.57079310445e-05,0.000373964816595,9.99792735367,"test",372.3185,0.000594920746619,1.00042966862,1.00059492075,157.4,657.2,0.0897748021911,4123764,0.702373706634,372.872056907,371.887943093,0.662582820842,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:36:00.000+09:00",372.59,372.59,372.36,372.41,356,-0.000348955816825,-0.000483104753214,0.00188318850717,51.6108777498,372.472854902,372.381109617,0.0917452847142,0.0950750142812,-0.00332972956692,372.415,372.2688,0.145794220433,0.000244952307757,0.00206336201455,-0.488207537699,,,,,"",,,0,8.05563760371e-05,-0.000322225504149,-0.000429634005532,0,0.000134213775702,0.000617383368229,-1.34258824162e-05,0.000379295820654,0.000246355588503,0.000255296620072,-8.94103156982e-06,0.000391488468175,11.7949336714,"test",372.320166667,0.000241279794586,0.999986574118,1.00024127979,147.2,666.65,0.534013350334,4123408,0.678241956049,372.799213482,372.030786518,0.493493200746,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:37:00.000+09:00",372.41,372.44,372.4,372.44,49,8.05563760371e-05,2.68506833498e-05,0.00147893194224,53.0053574783,372.467800301,372.385471868,0.0823284338564,0.0925256981962,-0.0101972643398,372.4425,372.2676,0.138237490402,0.000228019316597,0.00160735812326,-0.883348130853,,,,,"",,,0,-0.00010739984964,-0.000349049511331,-0.000751798947481,0,0,0.000107408501383,-6.71244554529e-06,0.000463107721435,0.000221051535432,0.000248431151853,-2.7379616421e-05,0.000371167142096,9.81195104347,"test",372.320333333,0.000321407819969,0.999993287554,1.00032140782,128,618.55,0.0792175248565,4123457,0.65322124323,372.741824239,372.143175761,0.495823926574,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:38:00.000+09:00",372.36,372.44,372.36,372.4,111,-0.00010739984964,-0.00018793459876,0.000967637888399,50.8991627586,372.457369486,372.386548026,0.0708214602913,0.0881848506152,-0.0173633903239,372.4605,372.263,0.134077669659,0.000218079099769,0.00127363732487,-0.764729013094,,,,,"",,,0,-0.000268528464017,-0.00016111707841,-0.000805585392051,0,-0.00021479969928,0.00021479969928,-0.000162433331857,0.000368019384145,0.000190175779515,0.000236801424853,-4.66256453381e-05,0.000360036706926,10.6295229382,"test",372.315333333,0.000227405801176,0.999837566668,1.0002274058,125.6,608.75,0.182340862423,4123346,0.629404517454,372.697689797,372.223310203,0.372465003432,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:39:00.000+09:00",372.36,372.36,372.29,372.3,275,-0.000268528464017,-0.000644226123369,0.000268672756583,45.9801921695,372.433158796,372.380137061,0.0530217350162,0.0811522274954,-0.0281304924792,372.4655,372.2564,0.132357836112,0.000209943288317,0.00117322309208,-0.448323113861,,,,,"",,,0,0.000188020413645,0.000107440236368,-0.000966962127317,1,-0.000107411385607,0.000187969924812,-0.000444336455323,0.000117123573967,0.00014241669357,0.000217975362599,-7.55586690282e-05,0.000355513929928,11.5364808458,"test",372.309,-2.41734688121e-05,0.999555663545,0.999975826531,170,561.45,0.489803188173,4123071,0.54920295663,372.683992563,372.247007437,0.121268573454,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:40:00.000+09:00",372.33,372.37,372.31,372.37,60,0.000188020413645,-0.000456326837387,0.000107431579513,49.6484445011,372.423442058,372.379386167,0.0440558905983,0.073732960116,-0.0296770695177,372.4675,372.2558,0.127903704961,0.000199740018184,0.00115008423503,-0.705022889209,,,,,"",,,0,-0.000214840078417,-5.37100196041e-05,-0.0012353304509,0,8.05801772763e-05,0.000161160354553,-0.000261767805245,0.000306778296,0.000118312137386,0.000198009936665,-7.96977992796e-05,0.000343485525046,10.0142773032,"test",372.302666667,0.000180856435803,0.999738232195,1.00018085644,170.2,487.8,0.123001230012,4123131,0.481139811398,372.6816845,372.2533155,0.272392493288,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:41:00.000+09:00",372.32,372.32,372.29,372.29,96,-0.000214840078417,-0.000322225504149,-0.000107431579513,45.8190600188,372.402912511,372.37276497,0.0301475408053,0.0650158762539,-0.0348683354486,372.4655,372.2516,0.12448201175,0.000205436907424,0.00118106115895,-0.606060575192,,,,,"",,,0,5.37215611485e-05,0.00037605092804,-0.00102070966182,1,-0.00013427504901,8.05650294062e-05,-0.000471184579511,0.000103156037476,8.09786478425e-05,0.00017463771859,-9.36590707475e-05,0.000334368400305,10.4840492915,"test",372.297166667,-1.92498555142e-05,0.99952881542,0.999980750144,118.2,467.35,0.205413501658,4123035,0.491922541992,372.685452268,372.245547732,0.101049805134,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:42:00.000+09:00",372.39,372.42,372.31,372.31,55,5.37215611485e-05,-0.000349049511331,2.6860059092e-05,46.921280448,372.388618278,372.368115713,0.0205025654312,0.0561132140893,-0.0356106486581,372.466,372.2478,0.124876153768,0.000205062886198,0.00117318465295,-0.637149608474,,,,,"",,,0,8.0578012946e-05,0.000349171389433,-0.000859498804759,1,0.000268607805743,0.000295468586317,-0.000418830175103,0.00016709299558,5.50685327583e-05,0.000150716376378,-9.56478436198e-05,0.000335409077832,9.92710885978,"test",372.292333333,4.7453748264e-05,0.999581169825,1.00004745375,119.4,449.55,0.122344566789,4123090,0.563229896563,372.684485697,372.247514303,0.142997226352,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:43:00.000+09:00",372.36,372.36,372.34,372.34,10,8.0578012946e-05,-0.00016111707841,-2.68564522627e-05,48.6100713402,372.381138543,372.366033067,0.0151054757173,0.0479116664149,-0.0328061906976,372.4655,372.2438,0.11952785707,0.000203650956823,0.00117910652692,-0.64123921936,,,,,"",,,0,0,0.000402857603266,-0.000671429338776,1,0.000134296688244,5.37186752976e-05,-0.000336943958568,0.000258432779807,4.05690382911e-05,0.000128677194003,-8.81081557115e-05,0.000321018040151,8.22266104401,"test",372.288,0.000139676809352,0.999663056041,1.00013967681,99.2,406.55,0.0245972205141,4123100,0.517033575206,372.685088251,372.245911749,0.214237898888,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:44:00.000+09:00",372.34,372.34,372.34,372.34,1,0,0.000107440236368,-0.000268499624101,48.6100713402,372.374809536,372.364104692,0.0107048444518,0.0404703020223,-0.0297654575705,372.4605,372.2398,0.110990152993,0.000195894255698,0.00121429970468,-0.633411032076,,,,,"",,,0,2.68571735511e-05,0.000214857388409,-0.00104742976849,1,0,0,-0.000323524239483,0.000269181318064,2.87501865278e-05,0.000108691792508,-7.99416059798e-05,0.00029808818014,5.9224895326,"test",372.287833333,0.000140124554164,0.999676475761,1.00014012455,44.4,395.9,0.00252589037636,4123100,0.503915130083,372.686639338,372.234360662,0.233571343025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:45:00.000+09:00",372.34,372.35,372.31,372.35,321,2.68571735511e-05,-5.37100196041e-05,-0.000402684563758,49.2344849342,372.370992685,372.3630599,0.0079327846916,0.0339627985562,-0.0260300138645,372.453,372.2344,0.10591942778,0.000192062306075,0.00123673500137,-0.0242486152186,,,,,"",,,0,0.000214851618101,0.000187995165839,-0.000859406472405,1,0,0.000107428694204,-0.000276544960035,0.000310557003866,2.1304645338e-05,9.12120278129e-05,-6.99073824749e-05,0.000284462005585,11.6912837617,"test",372.285333333,0.000173701891739,0.99972345504,1.00017370189,96.6,334.7,0.95906782193,4123421,0.41320585599,372.683312831,372.222687169,0.276391094512,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:46:00.000+09:00",372.36,372.43,372.36,372.43,51,0.000214851618101,0.00037605092804,-0.000268434756932,54.0451022397,372.380070733,372.368018426,0.0120523072762,0.0295807003002,-0.017528393024,372.448,372.2364,0.104068040081,0.000197729147504,0.00122291804526,-0.548971468508,,,,,"",,,0,2.68506833498e-05,0,-0.000886072550546,0,2.68564522625e-05,0.000187995165839,-4.83288942348e-05,0.000520099592624,3.23612686308e-05,7.94262017028e-05,-4.70649330719e-05,0.000279429799106,9.85192738043,"test",372.2835,0.000393517306031,0.999951671106,1.00039351731,87.6,215.9,0.236220472441,4123472,0.0903195924039,372.67573669,372.22026331,0.460480676181,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:47:00.000+09:00",372.43,372.44,372.43,372.44,23,2.68506833498e-05,0.000349171389433,-0.000161073825503,54.6239355751,372.38929062,372.373350394,0.0159402260273,0.0268526054456,-0.0109123794183,372.445,372.2372,0.097348894361,0.000197290932519,0.00121626029646,-0.606468989089,,,,,"",,,0,0.00013424981205,-0.000375899473741,-0.000724948985071,0,0,2.68506833499e-05,-1.34248009774e-05,0.000544813898234,4.27994469642e-05,7.20991446826e-05,-2.92996977184e-05,0.000261381415425,9.0556868991,"test",372.2825,0.000423065816954,0.999986575199,1.00042306582,81.2,206.95,0.111137956028,4123495,0.148586615124,372.671495033,372.218504967,0.488962230358,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:48:00.000+09:00",372.46,372.49,372.46,372.49,21,0.00013424981205,0.000402857603266,-0.000348880897429,57.5060021557,372.404784371,372.381991106,0.0227932652081,0.0260407373981,-0.00324747218998,372.4385,372.2376,0.0939668304781,0.000185463393217,0.00114434232091,-0.580213120027,,,,,"",,,0,-0.000187924508041,-0.000268463582915,-0.0015839351392,0,5.369992482e-05,8.05498872302e-05,0.000138277863325,0.000678061539189,6.1191616441e-05,6.99098966364e-05,-8.71828019538e-06,0.000252266719853,8.96486046118,"test",372.280166667,0.000563643599959,1.00013827786,1.0005636436,83.4,198.55,0.105766809368,4123516,0.112566104256,372.651598569,372.225401431,0.620836100176,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:49:00.000+09:00",372.46,372.51,372.42,372.42,297,-0.000187924508041,0.000214857388409,-0.000509916534715,52.4804112577,372.407125237,372.38480658,0.0223186575554,0.0252963214296,-0.00297766387417,372.429,372.2412,0.093683485444,0.000189158123785,0.00106372377875,0.330045614635,,,,,"",,,0,0,2.68514043285e-05,-0.00126201600344,1,-8.05390748746e-05,0.000241617224623,-2.41656799015e-05,0.000480333719105,5.99287298088e-05,6.79241754727e-05,-7.99544566395e-06,0.000251553314655,11.6137634293,"test",372.276666667,0.000385018310755,0.99997583432,1.00038501831,142.6,196.3,1.51299032094,4123219,0.125318390219,372.627080792,372.230919208,0.47728199709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:50:00.000+09:00",372.42,372.42,372.42,372.42,98,0,0.000187995165839,-0.00069764945798,52.4804112577,372.40910597,372.3874135,0.021692470277,0.024575551199,-0.00288308092204,372.416,372.2452,0.0869918079122,0.000182891128938,0.00086554131371,-0.263721896998,,,,,"",,,0,2.68514043285e-05,-2.68514043285e-05,-0.00123516459911,0,0,0,1.07406770922e-05,0.000469582952312,5.82473290291e-05,6.5988806184e-05,-7.74147715494e-06,0.000233585220751,10.5050171273,"test",372.277,0.000384122575394,1.00001074068,1.00038412258,98,130.55,0.750670241287,4123219,-0.352738414401,372.577170717,372.254829283,0.512409202105,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:51:00.000+09:00",372.42,372.45,372.42,372.43,220,2.68514043285e-05,0,-0.000429426447301,53.1586378269,372.412320436,372.390568055,0.0217523808677,0.0240109171328,-0.0022585362651,372.408,372.2494,0.0829209644899,0.000176989095334,0.000753855648444,0.912421906413,,,,,"",,,0,-0.000349058883549,-0.000483312300298,-0.00155733963429,0,0,8.05542129853e-05,5.90749930185e-05,0.000485158606031,5.84066290784e-05,6.44709532873e-05,-6.06432420885e-06,0.000222648456059,11.3136888518,"test",372.275833333,0.000414119458914,1.00005907499,1.00041411946,131.8,121.2,1.81518151815,4123439,-0.121287128713,372.548370937,372.267629063,0.578363799675,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:52:00.000+09:00",372.42,372.42,372.29,372.3,484,-0.000349058883549,-0.000375899473741,-0.000349058883549,44.3056600807,372.395040369,372.38385931,0.0111810586139,0.021444945429,-0.0102638868151,372.4015,372.2554,0.0869980384549,0.000168384123761,0.00079242425999,2.57847075664,,,,,"",,,0,0.000241740531829,-0.00037604082729,-0.000778941713672,0,-2.68506833498e-05,0.000349058883549,-0.000272555293145,0.000119810216319,3.00323895083e-05,5.76012501451e-05,-2.75688606368e-05,0.00023367724538,12.1017904372,"test",372.2725,7.38706189687e-05,0.999727444707,1.00007387062,224,138.15,3.50343829171,4122955,-0.229098805646,372.549049992,372.253950008,0.15604877727,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:53:00.000+09:00",372.34,372.4,372.34,372.39,65,0.000241740531829,-0.000268463582915,-0.000214782398583,50.457150489,372.394264928,372.384314176,0.00995075133699,0.0191461066106,-0.00919535527361,372.3975,372.2614,0.0879267499939,0.000175748572778,0.000774466614817,-0.520177925865,,,,,"",,,0,0.000107414269986,-0.000778753457397,-0.000993581997368,0,0.000107440236368,0.000161160354553,-2.01397700039e-05,0.000345456176762,2.67213172668e-05,5.14141266162e-05,-2.46928093494e-05,0.00023611469157,10.0943702744,"test",372.27,0.000322346683858,0.99997986023,1.00032234668,232.8,135.25,0.480591497227,4123020,-0.255452865065,372.541704716,372.253295284,0.473995302549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:54:00.000+09:00",372.41,372.43,372.3,372.43,83,0.000107414269986,2.68514043285e-05,-0.000295270306544,52.9447449822,372.399762631,372.387698311,0.0120643196945,0.0177297492274,-0.00566542953288,372.392,372.272,0.0909319821372,0.000172034637262,0.000696617343749,-0.400245599728,,,,,"",,,0,-5.37013666997e-05,-0.00131568348414,-0.000349058883549,0,5.37071349931e-05,0.000349096377454,0.000102043008443,0.000424420853569,3.23935227949e-05,4.76055882377e-05,-1.52120654428e-05,0.000244158585874,10.3389220582,"test",372.268166667,0.000434722460377,1.00010204301,1.00043472246,190,136.75,0.606946983547,4123103,-0.24168190128,372.521707363,372.262292637,0.646483588671,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:55:00.000+09:00",372.43,372.43,372.35,372.41,31,-5.37013666997e-05,-2.68514043285e-05,-0.000348955816825,51.550977908,372.401337611,372.389350288,0.0119873225992,0.0165812639017,-0.00459394130257,372.3855,372.2852,0.0901511262702,0.000172202453298,0.000596591712027,-0.771600317633,,,,,"",,,0,-0.000429634005532,-0.00134260626729,-0.000241669128112,0,0,0.000214805466799,6.57920354041e-05,0.000335226863706,3.21885088992e-05,4.4524217668e-05,-1.23357087688e-05,0.000242074934267,9.35406921838,"test",372.264666667,0.00039040324357,1.00006579204,1.00039040324,176.6,135.35,0.229035833025,4123072,-0.255633542667,372.496581051,372.274418949,0.610279834731,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:56:00.000+09:00",372.31,372.31,372.24,372.25,131,-0.000429634005532,-0.000483312300298,-0.000429634005532,42.0207048653,372.378054901,372.379028045,-0.000973143188901,0.0130703824836,-0.0140435256725,372.3775,372.2962,0.0958546172509,0.000180658528731,0.000671576524371,0.0550163494554,,,,,"",,,0,-0.000241773002015,-0.000913364674278,0.000214909335124,0,-0.000268521253457,0.00018796487742,-0.000342394478721,-0.000124094739619,-2.61421944634e-06,3.51118401172e-05,-3.77260595635e-05,0.000257500650775,10.7947835012,"test",372.263333333,-3.58169396215e-05,0.999657605521,0.99996418306,158.8,124.1,1.05560032232,4122941,-0.18815471394,372.502539994,372.252460006,-0.00983687829419,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:57:00.000+09:00",372.23,372.23,372.16,372.16,375,-0.000241773002015,-0.00037604082729,-0.000751798947481,37.7887750232,372.344507994,372.362803745,-0.0182957515051,0.00679715568587,-0.025092907191,372.3635,372.304,0.0954364303044,0.000185159316736,0.000823916279097,1.73282455765,,,,,"",,,0,-0.000161220980224,-0.0004567927773,0.000134350816853,0,-5.37273337811e-05,0.000188045668234,-0.0005465089892,-0.000386780695346,-4.9160983193e-05,1.82640683735e-05,-6.74250515664e-05,0.000256439247379,11.8462570607,"test",372.259333333,-0.000266839067389,0.999453491011,0.999733160933,137,140.4,2.67094017094,4122566,-0.317307692308,372.516898175,372.210101825,-0.163306458514,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:58:00.000+09:00",372.16,372.16,372.07,372.1,50,-0.000161220980224,-0.000778753457397,-0.000805585392051,35.2406952614,372.306891379,372.343336801,-0.0364454218211,-0.00185135981552,-0.0345940620056,372.3485,372.3066,0.0950481138541,0.000186540374362,0.00102268145975,-0.639015496384,,,,,"",,,0,-0.000429991937651,-2.68744961033e-05,2.68744961032e-05,0,0,0.000241831470335,-0.000667385527268,-0.00055491898344,-9.79452346711e-05,-4.97543621479e-06,-9.29697984563e-05,0.000255437016539,9.83123938833,"test",372.253166667,-0.000411458331001,0.999332614473,0.999588541669,134,137.35,0.364033491081,4122516,-0.302147797597,372.538896954,372.158103046,-0.152583970217,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T12:59:00.000+09:00",372.05,372.07,371.91,371.94,329,-0.000429991937651,-0.00131568348414,-0.000966962127317,29.5236275251,372.250446552,372.313460001,-0.0630134493129,-0.014083777715,-0.0489296715979,372.3305,372.3062,0.101830391436,0.000199301481518,0.00139928155634,1.35077192998,,,,,"",,,0,-8.06581706726e-05,2.68860568908e-05,0.000430176910254,1,-0.000134372480516,0.000429991937651,-0.00104879938657,-0.000983598983847,-0.000169418318312,-3.78657248884e-05,-0.000131552593423,0.000273781769737,11.7147984737,"test",372.248166667,-0.000827852745189,0.998951200613,0.999172147255,183.2,140.05,2.34916101392,4122187,-0.315601570868,372.590997601,372.070002399,-0.249527056805,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:00:00.000+09:00",371.94,371.95,371.87,371.91,47,-8.06581706726e-05,-0.00134260626729,-0.0012353304509,28.5871743727,372.198070159,372.283574075,-0.0855039158741,-0.0283678053468,-0.0571361105273,372.3075,372.3034,0.100271077762,0.000191831279736,0.0017054842192,-0.658668215366,,,,,"",,,0,0,0.000322658707752,0.000564652738566,1,0,0.000215088455127,-0.00106766584074,-0.00105666507477,-0.000229904858364,-7.62759951247e-05,-0.000153628863239,0.000269611136463,9.76885669858,"test",372.243,-0.000894576929586,0.998932334159,0.99910542307,186.4,139.4,0.337159253945,4122140,-0.355451936872,372.624982283,371.990017717,-0.126019184884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:01:00.000+09:00",371.99,371.99,371.91,371.91,86,0,-0.000913364674278,-0.00102070966182,28.5871743727,372.153751673,372.255901921,-0.102150248184,-0.0431242939143,-0.0590259542699,372.2885,372.3028,0.0988231436361,0.000188953466922,0.00194359273689,-0.376634202436,,,,,"",,,0,0.000215105805168,0.000510876287274,0.00067220564115,1,0.000215105805168,0.000215105805168,-0.00101668464108,-0.00105505518626,-0.000274663892297,-0.000115953574559,-0.000158710317738,0.000265717898513,10.3730304507,"test",372.237833333,-0.000880709331444,0.998983315359,0.999119290669,177.4,138.9,0.619150467963,4122140,-0.322174226062,372.650288612,371.926711388,-0.0230955136747,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:02:00.000+09:00",371.9,371.99,371.9,371.99,82,0.000215105805168,-0.0004567927773,-0.000859498804759,34.9667246558,372.128559108,372.236205483,-0.107646374659,-0.0560287100632,-0.0516176645955,372.2725,372.3038,0.0981929190907,0.000196548389162,0.00206397704343,-0.4167567969,,,,,"",,,0,0.000268824430764,0.000483883975376,0.000591413747681,1,-2.68882256461e-05,0.000241994030814,-0.000758852722132,-0.000842860051388,-0.000289379753915,-0.000150618860892,-0.000138760893023,0.000263966555796,10.3256190024,"test",372.237666667,-0.000665345527454,0.999241147278,0.999334654473,118.8,140.25,0.584670231729,4122222,-0.30944741533,372.656680947,371.888319053,0.132334708108,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:03:00.000+09:00",371.96,372.09,371.96,372.09,200,0.000268824430764,-2.68744961033e-05,-0.000671429338776,41.9478703314,372.122626938,372.225375447,-0.102748509365,-0.0653726699235,-0.0373758394413,372.26,372.3078,0.100464853441,0.000206495327028,0.00209957590616,0.36672397085,,,,,"",,,0,-0.000376253057056,-0.000510629148862,0.000268752183612,0,-8.06473292294e-05,0.000349471759994,-0.000456670069306,-0.000584999830785,-0.000276138862546,-0.000175690477905,-0.000100448384642,0.000270001487386,11.2174665646,"test",372.237666667,-0.000396699957823,0.999543329931,0.999603300042,148.8,149.75,1.33555926544,4122422,-0.226377295492,372.650794063,371.869205937,0.282494137047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:04:00.000+09:00",371.9,372.16,371.9,371.95,341,-0.000376253057056,2.68860568908e-05,-0.00104742976849,36.1044801283,372.096068947,372.204977266,-0.108908318501,-0.074079799639,-0.0348285188618,372.2405,372.3088,0.111860221053,0.000219321647011,0.00220967423643,1.257243559,,,,,"",,,0,0.000215082672402,0,0.000779674687458,0,-0.000510629148862,0.00069875567739,-0.000780409439596,-0.00096371614101,-0.000292803652375,-0.000199166015967,-9.36376364076e-05,0.000300739940994,11.7506497982,"test",372.2385,-0.000775040733293,0.99921959056,0.999224959267,151.2,166.75,2.04497751124,4122081,-0.305547226387,372.651765121,371.829234879,0.146821496703,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:05:00.000+09:00",372.02,372.03,372.02,372.03,38,0.000215082672402,0.000322658707752,-0.000859406472405,41.1493810427,372.085904494,372.192015987,-0.106111492969,-0.080486138305,-0.0256253546641,372.2245,372.3128,0.109584490977,0.000226442438931,0.00224502427446,-0.839204920515,,,,,"",,,0,0.00018815686907,-0.00018815686907,0.000671988818106,0,0.000188197338352,2.68853340503e-05,-0.000522534115836,-0.000759576356225,-0.000285222946991,-0.000216343139814,-6.8879807177e-05,0.000294558210299,9.55663138907,"test",372.243166667,-0.000572654344674,0.999477465884,0.999427345655,149.4,152.6,0.249017038008,4122119,-0.426605504587,372.642326519,371.806673481,0.267247899374,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:06:00.000+09:00",372.03,372.1,372.01,372.1,193,0.00018815686907,0.000510876287274,-0.000886072550546,45.224683661,372.088073033,372.185199988,-0.0971269545272,-0.0838143015494,-0.0133126529778,372.208,372.3206,0.108185598765,0.000224992887661,0.00220335755828,0.247086562196,,,,,"",,,0,0.000188121472722,-0.00067186240258,0.000483740929857,0,0,0.000241915974518,-0.000290160340455,-0.000592500119521,-0.000261023796096,-0.000225246712038,-3.57770840575e-05,0.000290743345243,11.1818667488,"test",372.249833333,-0.00040250745579,0.99970983966,0.999597492544,170.8,159.7,1.20851596744,4122312,-0.363180964308,372.618053655,371.797946345,0.36830991667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:07:00.000+09:00",372.1,372.17,372.03,372.17,196,0.000188121472722,0.000483883975376,-0.000724948985071,49.0260669096,372.100677182,372.184074063,-0.0833968807676,-0.083730817393,0.000333936625484,372.1945,372.3262,0.110458055996,0.000230227270436,0.00212875403902,0.210707860497,,,,,"",,,0,-0.000725474917377,-0.000429911062149,0.00037617217938,0,0,0.000376242945445,-6.58257980705e-05,-0.000419524599665,-0.000224082759942,-0.000224980029,8.97269058451e-07,0.000296794626101,11.1974791072,"test",372.2565,-0.000232366661159,0.999934174202,0.999767633339,193.6,168.35,1.16424116424,4122508,-0.293139293139,372.590655273,371.798344727,0.469077781245,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:08:00.000+09:00",372.13,372.13,371.9,371.9,960,-0.000725474917377,-0.000510629148862,-0.0015839351392,38.0555876173,372.069803769,372.16303154,-0.0932277702064,-0.0856302079557,-0.00759756225068,372.165,372.3234,0.121853909139,0.000271028123903,0.00210437046268,3.5002424268,,,,,"",,,0,0.000134444743211,0.000322667383705,0.00110244689433,1,-0.000107477765537,0.000617997151839,-0.000712049762874,-0.0011371834271,-0.00025067967251,-0.000230250626393,-2.04290461164e-05,0.000327652350468,12.7855610863,"test",372.255333333,-0.000954541954178,0.999287950237,0.999045458046,345.6,215.3,4.45889456572,4121548,-0.457036692987,372.556586517,371.773413483,0.16163288475,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:09:00.000+09:00",371.94,371.95,371.94,371.95,58,0.000134444743211,0,-0.00126201600344,40.7018366604,372.05137242,372.147251425,-0.0958790052915,-0.0876799674229,-0.00819903786864,372.1415,372.3184,0.116721487058,0.000273657132283,0.00206313623695,-0.677506224828,,,,,"",,,0,2.68853340502e-05,0.00094098669176,0.000779674687458,1,0.000107555794568,2.68889486421e-05,-0.000514589208675,-0.000989475674584,-0.000257773908567,-0.000235730521368,-2.20433871989e-05,0.000313809617039,9.97924880013,"test",372.255166667,-0.000819778189781,0.999485410791,0.99918022181,289,203.35,0.285222522744,4121606,-0.396606835505,372.525389307,371.757610693,0.250579142832,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:10:00.000+09:00",371.94,371.96,371.94,371.96,17,2.68853340502e-05,-0.00018815686907,-0.00123516459911,41.2424748876,372.037315125,372.13338095,-0.0960658247424,-0.0893571388868,-0.00670868585559,372.1185,372.311,0.109812809411,0.000274029578251,0.00198447688276,-0.839183686043,,,,,"",,,0,-0.000295730723734,0.000967846004947,5.37692224971e-05,1,-2.68853340503e-05,5.37706681005e-05,-0.000425939586449,-0.000942760219279,-0.000258269235247,-0.000240233194125,-1.80360411216e-05,0.000295227469111,8.75215779793,"test",372.253666667,-0.000788888580457,0.999574060414,0.99921111142,284.8,199.3,0.0852985449072,4121623,-0.400401404917,372.48773028,371.74926972,0.285364299202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:11:00.000+09:00",371.9,371.9,371.85,371.85,4,-0.000295730723734,-0.00067186240258,-0.00155733963429,37.2222905128,372.008497413,372.112389768,-0.103892354799,-0.0922641820693,-0.0116281727301,372.0895,372.3014,0.109826180167,0.000277806904779,0.00192287891383,-0.833826021472,,,,,"",,,0,0.000430281027296,0.00129084308189,0.000430281027296,1,-0.000161307667491,0.000134423056242,-0.000643662344678,-0.00121245850808,-0.000279393182195,-0.000248122044021,-3.12711381742e-05,0.000295350760164,7.30545699647,"test",372.252166667,-0.00108036084858,0.999356337655,0.998919639151,247,188.5,0.0212201591512,4121619,-0.48275862069,372.447241527,371.731758473,0.165261114443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:12:00.000+09:00",371.97,372.01,371.97,372.01,5,0.000430281027296,-0.000429911062149,-0.000778941713672,45.5381247627,372.00872858,372.104805341,-0.0960767603449,-0.0930266977244,-0.00305006262047,372.075,372.2956,0.113410024441,0.000291364381679,0.00185847246493,-0.74631037194,,,,,"",,,0,2.68809978226e-05,0.000537619956453,-0.000430095965162,1,0.000322710770472,0.000107570256824,-0.000174695961836,-0.000767132353968,-0.000258263918564,-0.000250065045898,-8.19887266598e-06,0.000304857462006,7.52889612356,"test",372.253333333,-0.000653676707618,0.999825304038,0.999346323292,208.8,164.55,0.030385900942,4121624,-0.404436341538,372.420745571,371.729254429,0.406000242063,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:13:00.000+09:00",372.01,372.02,371.99,372.02,13,2.68809978226e-05,0.000322667383705,-0.000993581997368,46.0194101601,372.010462645,372.098523464,-0.0880608187028,-0.0920335219201,0.00397270321726,372.0565,372.289,0.107452165552,0.000284702974394,0.00169078076658,-0.691854782345,,,,,"",,,0,0.000752647707113,0.000241922477286,-0.00040320412881,1,0,8.06429934678e-05,-9.81033794599e-05,-0.000722556938293,-0.000236709904583,-0.000247388640181,1.06787355982e-05,0.000288834378668,8.4841037237,"test",372.2555,-0.000632630008153,0.999901896621,0.999367369992,19.4,161.95,0.0802716887928,4121637,-0.426983636925,372.371032987,371.741967013,0.44197746899,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:14:00.000+09:00",372.12,372.35,372.12,372.3,1100,0.000752647707113,0.00094098669176,-0.000349058883549,57.3772197523,372.055006853,372.113447652,-0.0584407981149,-0.0853149771591,0.0268741790442,372.05,372.2862,0.123348439441,0.000333116144118,0.00154608707537,3.00014655693,,,,,"",,,0,5.37201181843e-05,-0.000537201181843,-0.00104754230459,0,0.00026880275254,0.000618246330842,0.00067195269453,3.70682555519e-05,-0.000156972329076,-0.000229156532794,7.21842037179e-05,0.000331314637232,12.9227678815,"test",372.262166667,0.000101630884686,1.00067195269,1.00010163088,227.8,212.8,5.16917293233,4122737,-0.0859962406015,372.337610848,371.762389152,0.934615038981,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:15:00.000+09:00",372.32,372.36,372.3,372.32,1086,5.37201181843e-05,0.000967846004947,-0.000241669128112,58.0560834514,372.09577503,372.128747826,-0.0329727956814,-0.0748465408635,0.0418737451821,372.0455,372.2826,0.11882355091,0.000333353468479,0.00143540898054,2.35727970745,,,,,"",,,0,2.6858616244e-05,-0.000537172324882,-0.00110120326601,0,5.37201181843e-05,0.000161160354553,0.000737812982552,0.000100461316215,-8.85603665702e-05,-0.000201027451825,0.000112467085255,0.000319143615465,12.9100126732,"test",372.270333333,0.000133415591358,1.00073781298,1.00013341559,441.6,265.55,4.08962530597,4123823,0.141404631896,372.312518726,371.778481274,1.01400889402,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:16:00.000+09:00",372.34,372.34,372.32,372.33,245,2.6858616244e-05,0.00129084308189,0.000214909335124,58.4127445631,372.131809641,372.143655394,-0.0118457533682,-0.0622463833645,0.0504006299962,372.0495,372.2786,0.111764725845,0.000319310975828,0.0015114887839,-0.0757072614279,,,,,"",,,0,-0.000322294738538,-0.000456584212929,-0.00107431579513,0,5.37172324881e-05,5.37172324881e-05,0.000753931936476,0.000138068639992,-3.18151998717e-05,-0.000167180682095,0.000135365482223,0.000300176525783,11.4210497307,"test",372.280666667,0.000132516506363,1.00075393194,1.00013251651,489.8,271.25,0.903225806452,4124068,0.207741935484,372.330674323,371.768325677,0.998800880634,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:17:00.000+09:00",372.33,372.39,372.13,372.21,1214,-0.000322294738538,0.000537619956453,0.000134350816853,52.6293752967,372.143838927,372.148569809,-0.00473088257166,-0.0507432832059,0.0460124006342,372.052,372.2728,0.122352959713,0.000322956965622,0.00153693073256,2.23555400063,,,,,"",,,0,-0.000268665538271,0,-0.000510464522716,0,0,0.000698305266833,0.000424671820068,-0.000168693495737,-1.27102511261e-05,-0.000136329714962,0.000123619463836,0.000328720237804,13.0211363958,"test",372.286,-0.000204144125753,1.00042467182,0.999795855874,731.6,313.2,3.87611749681,4122854,0.0459770114943,372.337909076,371.766090924,0.776311619691,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:18:00.000+09:00",372.27,372.27,372.1,372.11,22,-0.000268665538271,0.000241922477286,2.68744961032e-05,48.3346505851,372.138632938,372.145712786,-0.0070798483855,-0.0420105962418,0.0349307478563,372.0525,372.2626,0.125756319734,0.000326580037988,0.0015389109713,-0.717500484345,,,,,"",,,0,-2.6873773884e-05,0.000214990191072,0.000591223025449,1,0.000161199322963,0.000456731415061,0.000154548081252,-0.000409925681495,-1.90262244645e-05,-0.000112898326414,9.38721019492e-05,0.000337954690101,9.0103541089,"test",372.287166667,-0.000475887117606,1.00015454808,0.999524112882,733.4,311.8,0.0705580500321,4122832,0.0506735086594,372.338777837,371.766222163,0.600426914964,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:19:00.000+09:00",372.19,372.19,372.1,372.1,51,-2.6873773884e-05,-0.000537201181843,0.000430176910254,47.9135843083,372.132689409,372.142326654,-0.00963724498166,-0.0355359259898,0.0258986810081,372.0605,372.2524,0.123202296895,0.000311421579537,0.00151678766997,-0.605391153432,,,,,"",,,0,5.37489922063e-05,0.000376242945445,0.000403117441548,1,0.000214990191072,0.000241863964957,0.000106165529531,-0.000409399643898,-2.58996102705e-05,-9.55010104536e-05,6.96014001831e-05,0.000331099964782,9.85104096178,"test",372.2855,-0.000498273502459,1.00010616553,0.999501726498,523.6,297.9,0.171198388721,4122781,0.0996978851964,372.342668389,371.778331611,0.569993665978,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:20:00.000+09:00",372.11,372.12,372.04,372.12,155,5.37489922063e-05,-0.000537172324882,0.000564652738566,48.8728916894,372.130737192,372.140672828,-0.00993563553442,-0.0304158678987,0.0204802323643,372.071,372.2412,0.120116418546,0.000310592515475,0.00147558113042,-0.366006514757,,,,,"",,,0,0.000107492206815,0.00042996882726,0.000403095775556,1,2.68744961032e-05,0.000214995968826,0.000131695294715,-0.000325595339796,-2.67000847426e-05,-8.17367190657e-05,5.50366343231e-05,0.000322789472605,10.9626588371,"test",372.282,-0.000435153996164,1.00013169529,0.999564846004,337.4,303.3,0.511045169799,4122936,0.131223211342,372.345510473,371.796489527,0.58924978234,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:21:00.000+09:00",372.2,372.3,372.05,372.16,230,0.000107492206815,-0.000456584212929,0.00067220564115,50.8236535331,372.135239163,372.14210447,-0.00686530749988,-0.0257057558189,0.0188404483191,372.0835,372.2326,0.129393817221,0.000310986554369,0.00143357045247,-0.19998537254,,,,,"",,,0,0.000134350816853,0.000322441960447,0.000483662940671,1,0.00021498441363,0.000671826292594,0.00020559901205,-0.000195039338306,-1.84471934111e-05,-6.9071785842e-05,5.06245924309e-05,0.000347683300787,11.3574148609,"test",372.279166667,-0.000320100283165,1.00020559901,0.999679899717,334.4,310.5,0.740740740741,4123166,0.165217391304,372.350203956,371.816796044,0.643417445369,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:22:00.000+09:00",372.14,372.22,372.14,372.21,58,0.000134350816853,0,0.000591413747681,53.226087278,372.14674083,372.147133769,-0.00039293872635,-0.0206431924004,0.0202502536741,372.0945,372.2282,0.12586568742,0.000309123015937,0.00144324933337,-0.623195907341,,,,,"",,,0,-5.37331076542e-05,0.000268665538272,0.000107466215309,1,-5.37403267413e-05,0.000214961306965,0.00031040501808,-4.88947371533e-05,-1.05569094422e-06,-5.5461143979e-05,5.44054530348e-05,0.000338157726605,9.97994754224,"test",372.277666667,-0.000181763970083,1.00031040502,0.99981823603,103.2,309.3,0.187520206919,4123224,0.161978661494,372.36301257,371.82598743,0.715073730438,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:23:00.000+09:00",372.19,372.19,372.19,372.19,4,-5.37331076542e-05,0.000214990191072,0.000268752183612,52.1290543067,372.153396087,372.150309045,0.00308704180816,-0.0158971455587,0.0189841873669,372.0995,372.2226,0.118303852604,0.000304603122611,0.00146034338599,-0.724028242696,,,,,"",,,0,0.000134339987641,0.000322415970338,0,1,-5.37331076542e-05,0,0.000243214516547,-8.75820006629e-05,8.29426316709e-06,-4.27124467576e-05,5.10067099247e-05,0.000317858761933,7.30637031214,"test",372.275,-0.000228325834396,1.00024321452,0.999771674166,99.6,299.5,0.0133555926544,4123220,0.133222036728,372.371196522,371.827803478,0.666546114346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:24:00.000+09:00",372.22,372.3,372.16,372.24,172,0.000134339987641,0.000376242945445,0.000779674687458,54.6457890606,372.166719766,372.15695282,0.0097669463089,-0.0107643271852,0.0205312734941,372.114,372.2166,0.119853577418,0.000292005045314,0.0014467422457,-0.291121875321,,,,,"",,,0,0.000107457554266,0,-0.000295508274232,0,8.06039925845e-05,0.000376151965394,0.000338605911092,6.28666212095e-05,2.62383040751e-05,-2.8917706816e-05,5.51560108911e-05,0.000321979307484,11.0670489031,"test",372.271666667,-8.50633274085e-05,1.00033860591,0.999914936673,123.8,291.05,0.590963751933,4123392,0.22521903453,372.383176522,371.844823478,0.734047158089,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:25:00.000+09:00",372.19,372.31,372.19,372.28,119,0.000107457554266,0.00042996882726,0.000671988818106,56.6110457909,372.184147494,372.166067425,0.0180800686806,-0.00499544801203,0.0230755166926,372.1265,372.2114,0.119864036174,0.000289693257634,0.00148097919375,-0.43288595078,,,,,"",,,0,0,-0.000805845062856,-8.05845062856e-05,0,-0.000134321942833,0.000322372662798,0.000412494138418,0.000184303866029,4.85657802745e-05,-1.34185237242e-05,6.19843039987e-05,0.000321972805882,10.6987923249,"test",372.268,3.2234841566e-05,1.00041249414,1.00003223484,116.6,295.1,0.403253134531,4123511,0.235852253473,372.402055802,371.850944198,0.778527976733,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:26:00.000+09:00",372.28,372.28,372.28,372.28,1,0,0.000322441960447,0.000483740929857,56.6110457909,372.198894034,372.174506875,0.0243871580752,0.000881073205421,0.0235060848698,372.1355,372.2088,0.111302319304,0.000287569661157,0.00152180571837,-0.691640408821,,,,,"",,,0,8.05845062857e-05,-0.00072526055657,0.000161169012571,0,0,0,0.000388299423194,0.000191290479967,6.55075697734e-05,2.36669497534e-06,6.3140874798e-05,0.000298974748319,5.92232880827,"test",372.263833333,4.34279809616e-05,1.00038829942,1.00004342798,70.8,285.5,0.00350262697023,4123511,0.209982486865,372.418658966,371.852341034,0.755157027278,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:27:00.000+09:00",372.37,372.37,372.3,372.31,31,8.05845062857e-05,0.000268665538272,0.00037617217938,58.1870001424,372.215987259,372.184543403,0.0314438559419,0.00699362975272,0.0244502261892,372.1425,372.2062,0.109780725068,0.000285452436121,0.00157453721755,-0.593811040237,,,,,"",,,0,0,-0.00123552953184,0.000134296688244,0,0.000241753518857,0.000188030514666,0.000450096401244,0.000278877675869,8.44561143722e-05,1.87844262919e-05,6.56716880804e-05,0.000294863756193,9.35380068433,"test",372.260666667,0.000132523625918,1.0004500964,1.00013252363,65.4,277.25,0.111812443643,4123542,0.186474301172,372.435476108,371.849523892,0.785859486983,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:28:00.000+09:00",372.31,372.31,372.29,372.31,87,0,0.000322415970338,0.00110244689433,58.1870001424,372.230450758,372.193836484,0.0366142732911,0.0129177584604,0.0236965148307,372.163,372.2044,0.103367816135,0.000229094710821,0.00150091203012,-0.38033897773,,,,,"",,,0,-0.000188015363541,-0.00118181085654,0.000268593376487,0,0,5.37186752974e-05,0.000394988217528,0.000283715076984,9.8343512909e-05,3.46962436153e-05,6.36472692937e-05,0.000277639107558,10.3856658316,"test",372.2555,0.00014640482142,1.00039498822,1.00014640482,82,233.6,0.372431506849,4123542,0.426797945205,372.442291962,371.883708038,0.763165468463,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:29:00.000+09:00",372.31,372.31,372.24,372.24,1037,-0.000188015363541,0,0.000779674687458,52.9796182585,372.231919872,372.197256004,0.034663867815,0.0172669803313,0.0173968874837,372.1775,372.2032,0.100984400697,0.00023423395618,0.00141438665027,1.79375368223,,,,,"",,,0,-0.000698474102729,-0.000886524822695,0.000429830217064,0,0,0.000188015363541,0.000167930624501,9.88707243783e-05,9.312236142e-05,4.63866868991e-05,4.67356745209e-05,0.000271288417947,12.8636286063,"test",372.249333333,-2.50728006678e-05,1.00016793062,0.999974927199,255,282.55,3.67014687666,4122505,0.159086887277,372.440701444,371.914298556,0.618730351753,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:30:00.000+09:00",372.27,372.27,371.97,371.98,1601,-0.000698474102729,-0.000805845062856,5.37692224971e-05,39.0136740468,372.193162969,372.181162967,0.0120000017831,0.0162135846217,-0.0042135828386,372.1785,372.1954,0.115199800647,0.000284140823671,0.00139729271296,2.45880958218,,,,,"",,,0,8.06494972847e-05,-0.000188182160331,0.000860261304371,0,8.05931656995e-05,0.000805931656995,-0.000533346230371,-0.000578728270151,3.22598037074e-05,4.35872482974e-05,-1.132744459e-05,0.000309693533649,13.2972254815,"test",372.237666667,-0.000692210084417,0.99946665377,0.999307789916,551.4,361.75,4.42570836213,4120904,-0.0993780234969,372.438521153,371.918478847,0.118300284956,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:31:00.000+09:00",372.06,372.06,372,372.01,40,8.06494972847e-05,-0.00072526055657,0.000430281027296,40.9479957759,372.16498405,372.168484228,-0.00350017817681,0.012270832062,-0.0157710102388,372.1865,372.1898,0.112685529172,0.000276100582082,0.00121889498285,-0.643514356304,,,,,"",,,0,-0.000430095965162,-0.000215047982581,0.000537619956453,0,0.000215065326093,0.00016129899457,-0.000474224615885,-0.000483086855148,-9.40882819496e-06,3.2985220994e-05,-4.23940491889e-05,0.000302909946432,9.60786738998,"test",372.228,-0.00058566255091,0.999525775384,0.999414337449,559.2,363.55,0.110026131206,4120944,-0.0928345482052,372.413328129,371.959671871,0.110938905683,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:32:00.000+09:00",372.06,372.06,371.85,371.85,263,-0.000430095965162,-0.00123552953184,-0.000430095965162,34.6379583291,372.116524966,372.144892804,-0.028367838508,0.00414309794797,-0.032510936456,372.1785,372.1806,0.119636562803,0.000276092139353,0.00139729271296,-0.228410240294,,,,,"",,,0,5.37851284119e-05,0.000457173591502,0.000968132311416,1,0.000134404989113,0.000564500954275,-0.000882640990815,-0.000888278432567,-7.62883918462e-05,1.11418527578e-05,-8.7430244604e-05,0.000321733394655,11.4906548046,"test",372.218333333,-0.000989562577519,0.999117359009,0.999010437422,605.6,376.45,0.698631956435,4120681,-0.125249037057,372.438521153,371.918478847,-0.131679377289,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:33:00.000+09:00",371.98,371.98,371.87,371.87,191,5.37851284119e-05,-0.00118181085654,-0.00040320412881,35.9662783752,372.078598048,372.124530374,-0.0459323263628,-0.00587198691419,-0.0400603394487,372.171,372.1712,0.120376808317,0.000276389830681,0.00153316535824,-0.395284524792,,,,,"",,,0,0.000107564471455,0.00123699142173,0.00043025788582,1,0.000349603334678,0.000295818206266,-0.000808768012553,-0.000809304965027,-0.000123517160198,-1.57904292204e-05,-0.000107726730978,0.000323706694051,11.1708318379,"test",372.208333333,-0.000908989141386,0.999191231987,0.999091010859,626.4,385.35,0.495653302193,4120872,-0.0992604126119,372.456299842,371.885700158,-0.0275151882382,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:34:00.000+09:00",371.87,371.93,371.87,371.91,56,0.000107564471455,-0.000886524822695,-0.00104754230459,38.6515924628,372.052659887,372.108639235,-0.0559793487407,-0.0158934592795,-0.0400858894612,372.1515,372.1626,0.116064179151,0.000215191306641,0.00161377753282,-0.592364466241,,,,,"",,,0,0,0.000914199671963,0.000699093866796,1,0,0.000161346707183,-0.00064892926671,-0.000678735584929,-0.000150518536045,-4.27346919402e-05,-0.000107783844105,0.000312075983843,9.94405159379,"test",372.197833333,-0.000773334252796,0.999351070733,0.999226665747,430.2,333.15,0.168092450848,4120928,-0.271499324629,372.451784865,371.851215135,0.097881830977,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:35:00.000+09:00",371.93,371.93,371.88,371.91,15,0,-0.000188182160331,-0.00110120326601,38.6515924628,372.030712212,372.093925218,-0.0632130061736,-0.0253573686583,-0.0378556375153,372.131,372.1538,0.111345309212,0.000214183111159,0.0016519423778,-0.60267682302,,,,,"",,,0,5.3776451292e-05,0.000967976123255,0.000295770482106,1,5.3776451292e-05,0.00013444112823,-0.00059387688744,-0.000655105496706,-0.000169968557376,-6.81814650273e-05,-0.000101787092348,0.000299387779871,8.62688132939,"test",372.187333333,-0.000745144470258,0.999406123113,0.99925485553,113,279.6,0.0536480686695,4120928,-0.517703862661,372.438369484,371.823630516,0.140497819161,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:36:00.000+09:00",371.9,371.93,371.84,371.93,235,5.3776451292e-05,-0.000215047982581,-0.00107431579513,40.1080380292,372.015218025,372.081782609,-0.066564583864,-0.0335988116994,-0.0329657721646,372.111,372.1438,0.109820644268,0.000214777432738,0.0016393927202,-0.100435886062,,,,,"",,,0,0.000241981017933,0.00110235797059,0.000994810851504,1,-2.68882256461e-05,0.000241994030814,-0.000486414000124,-0.000574509101052,-0.000178970730686,-9.0336385071e-05,-8.8634345615e-05,0.000295272347668,11.3783026198,"test",372.179333333,-0.000669927937965,0.999513586,0.999330072062,152,279.1,0.841992117521,4121163,-0.520422787531,372.416018032,371.805981968,0.203296230288,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:37:00.000+09:00",371.9,372.02,371.9,372.02,68,0.000241981017933,0.000457173591502,-0.000510464522716,46.2876641532,372.015953714,372.07720612,-0.0612524058852,-0.0391295305366,-0.0221228753486,372.1015,372.1354,0.110547741106,0.000214706011284,0.00163356491619,-0.399730643445,,,,,"",,,0,0.000833288532875,0.000618246330842,0.000752647707113,1,-8.06603393112e-05,0.000322641357245,-0.000219026260308,-0.000310102183237,-0.000164648153016,-0.000105181255138,-5.9466897878e-05,0.000297155370964,10.1384948505,"test",372.172333333,-0.000409308590913,0.99978097374,0.999590691409,113,221.8,0.306582506763,4121231,-0.365870153291,372.405425978,371.797574022,0.365921300012,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:38:00.000+09:00",371.94,372.33,371.94,372.33,567,0.000833288532875,0.00123699142173,0.000591223025449,61.1549876656,372.064268527,372.095931592,-0.0316630652364,-0.0376362374765,0.00597317224016,372.1125,372.1322,0.130508616741,0.000277458156415,0.00171919599544,0.817519282782,,,,,"",,,0,-0.000214863159026,-0.000376010528295,-0.000778878951468,0,-0.000215042202032,0.00104833073491,0.000584500655044,0.000531531536373,-8.5040327764e-05,-0.000101083010976,1.60426832116e-05,0.000350518670914,12.2601445984,"test",372.171166667,0.000426774956147,1.00058450066,1.00042677496,188.2,249.05,2.27665127484,4121798,-0.207588837583,372.43236716,371.79263284,0.839984886303,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:39:00.000+09:00",372.25,372.25,372.25,372.25,3,-0.000214863159026,0.000914199671963,0.000403117441548,56.7866334045,372.0928426,372.107344067,-0.0145014671186,-0.033009283405,0.0185078162864,372.12,372.1288,0.126900858403,0.000282352905486,0.00174852521273,-0.624293842546,,,,,"",,,0,5.37273337811e-05,-0.000322364002686,-0.000537273337811,0,-0.000214863159026,0,0.000349349672149,0.000325693684552,-3.89562582097e-05,-8.86750393686e-05,4.97187811588e-05,0.000340902238825,7.01907301511,"test",372.170333333,0.000214059691306,1.00034934967,1.00021405969,177.6,246.65,0.0121629839854,4121795,-0.19987837016,372.445330601,371.794669399,0.699796759923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:40:00.000+09:00",372.24,372.27,372.24,372.27,70,5.37273337811e-05,0.000967976123255,0.000403095775556,57.6020057394,372.120097584,372.119392655,0.000704929892436,-0.0262664407455,0.0269713706379,372.1275,372.1258,0.119979368517,0.000282352776823,0.0017834521919,-0.440114755027,,,,,"",,,0,0.000188035565584,-5.37244473097e-05,-0.000537244473097,0,-2.68636668905e-05,8.05910006715e-05,0.000382933268839,0.000387503365797,1.89359844316e-06,-7.05575005922e-05,7.24510990354e-05,0.000322291263107,10.1681530134,"test",372.168666667,0.000272277981489,1.00038293327,1.00027227798,188.6,242.4,0.288778877888,4121865,-0.220915841584,372.459335803,371.795664197,0.714714625141,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:41:00.000+09:00",372.32,372.34,372.32,372.34,7,0.000188035565584,0.00110235797059,0.000483662940671,60.4171318658,372.153928725,372.135733939,0.0181947858995,-0.0173741954165,0.035568981316,372.1365,372.124,0.116409413623,0.000284137975394,0.00185093092105,-0.567621323249,,,,,"",,,0,-0.000241714561959,0,-0.000402857603266,0,0.000134311118274,5.37244473097e-05,0.000546842354889,0.000580451677398,4.88660522627e-05,-4.6662178161e-05,9.55282304237e-05,0.000312642782464,7.86610116472,"test",372.1695,0.00045812459108,1.00054684235,1.00045812459,143,231.25,0.0302702702703,4121872,-0.279783783784,372.480899477,371.792100523,0.795441795622,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:42:00.000+09:00",372.25,372.25,372.25,372.25,258,-0.000241714561959,0.000618246330842,0.000107466215309,55.330328531,372.168708921,372.144198092,0.0245108293706,-0.00899719045907,0.0335080198296,372.1385,372.123,0.114523026935,0.000288635356596,0.00186243285125,0.0426117495004,,,,,"",,,0,-0.000161182001343,0.000295500335796,0.000349227669577,1,-0.000241714561959,0,0.000299619630863,0.000341285005226,6.58450755422e-05,-2.41697527443e-05,9.00148282865e-05,0.000307650844689,11.4725356687,"test",372.1685,0.00021898682989,1.00029961963,1.00021898683,181,241.25,1.06943005181,4121614,-0.333678756477,372.485041484,371.791958516,0.660875400507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:43:00.000+09:00",372.17,372.19,372.17,372.19,47,-0.000161182001343,-0.000376010528295,0,52.1763963692,372.171984472,372.147590826,0.0243936460004,-0.00231902316719,0.0267126691675,372.1385,372.119,0.11205709644,0.000290679042396,0.00186243285125,-0.501152934561,,,,,"",,,0,-0.000161207985169,0.000591095945619,0.000644831940676,1,-0.000214909335124,5.3727333781e-05,0.000138389336228,0.000190799179832,6.5540842044e-05,-6.23075087237e-06,7.17715929164e-05,0.000301074979016,9.7696092426,"test",372.166,6.4487352418e-05,1.00013838934,1.00006448735,77,243.4,0.19309778143,4121567,-0.339564502876,372.485041484,371.791958516,0.574305678261,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:45:00.000+09:00",372.13,372.13,372.13,372.13,3,-0.000161207985169,-0.000322364002686,-0.000295508274232,49.1587089595,372.165525322,372.146287802,0.0192375206134,0.00199228558894,0.0172452350245,372.133,372.113,0.108338732409,0.000290988353409,0.00184558015898,-0.586987535338,,,,,"",,,0,0.000322467954747,0.000725552898181,0.000886786875554,1,-0.000161207985169,0,-8.06163387812e-06,4.56850472839e-05,5.16956993885e-05,5.35373549281e-06,4.63419638957e-05,0.000291131412164,7.01875088764,"test",372.1625,-8.73274443287e-05,0.999991938366,0.999912672556,77,234.95,0.012768674186,4121564,-0.3890189402,372.476400641,371.789599359,0.495631924282,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:46:00.000+09:00",372.18,372.25,372.18,372.25,22,0.000322467954747,-5.37244473097e-05,-8.05845062856e-05,54.7904771755,372.178521427,372.153970187,0.0245512398047,0.0065040764321,0.0180471633726,372.1315,372.1098,0.109171680094,0.000299161147324,0.00183307946736,-0.524000711185,,,,,"",,,0,0.000241773002015,0.000134318334453,0.000376091336467,1,0.000134361647811,0.000188106306936,0.000318435821746,0.000376770512359,6.59536327864e-05,1.74723342702e-05,4.84812985162e-05,0.000293275164792,9.01073022504,"test",372.160833333,0.000239591753565,1.00031843582,1.00023959175,67.4,230.1,0.0956106040852,4121586,-0.418296392873,372.472573306,371.790426694,0.673716321314,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:47:00.000+09:00",372.25,372.34,372.25,372.34,126,0.000241773002015,0,0.000161169012571,58.503170407,372.203364284,372.167750173,0.0356141110822,0.0123260833621,0.0232880277201,372.1345,372.1116,0.107802274373,0.000303924832029,0.00186623315158,-0.279751836019,,,,,"",,,0,5.37143471022e-05,-0.000349143256164,-0.000107428694204,0,0,0.000241773002015,0.000552219694761,0.000613794356317,9.564943622e-05,3.31043760061e-05,6.25450602139e-05,0.000289526439203,10.7561106373,"test",372.159333333,0.000485455154513,1.00055221969,1.00048545515,91.2,236.35,0.533107679289,4121712,-0.380579648826,372.48174487,371.78725513,0.795900699382,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:48:00.000+09:00",372.35,372.37,372.35,372.36,166,5.37143471022e-05,0.000295500335796,0.000134296688244,59.3029932092,372.227462087,372.181990901,0.0454711856034,0.0189551038104,0.0265160817931,372.137,372.1156,0.10224496906,0.000303660735941,0.0018968081909,-0.196667298435,,,,,"",,,0,0.000134278655065,-0.000402835965195,-0.000161134386078,0,2.68571735511e-05,5.37143471021e-05,0.000599241677125,0.000656785149561,0.000122116192941,5.09053169255e-05,7.12108760153e-05,0.000274586338652,11.0318650946,"test",372.158,0.000542780217005,1.00059924168,1.00054278022,72.8,243.1,0.6828465652,4121878,-0.342245989305,372.489936255,371.784063745,0.815921072041,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:49:00.000+09:00",372.36,372.41,372.34,372.41,168,0.000134278655065,0.000591095945619,0.000268593376487,61.3106742473,372.255544842,372.198880464,0.0566643786261,0.0264969587735,0.0301674198525,372.142,372.1218,0.0999417569846,0.000304918881549,0.00196278701824,-0.202525184455,,,,,"",,,0,-2.68521253458e-05,-0.00102038076314,-0.000161112752074,0,0,0.000187990117091,0.000720155209571,0.000774477603838,0.00015215589975,7.11499658267e-05,8.10059339238e-05,0.000268364858582,11.0439753606,"test",372.156666667,0.00068071690238,1.00072015521,1.0006807169,97,247.15,0.679749140198,4122046,-0.302650212422,372.507217743,371.776782257,0.866904408312,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:50:00.000+09:00",372.35,372.4,372.35,372.4,124,-2.68521253458e-05,0.000725552898181,0.000429830217064,60.6660705481,372.277768713,372.213778207,0.0639905055967,0.0339956681382,0.0299948374586,372.15,372.131,0.0970887743429,0.000301599063134,0.00204303566813,-0.223520244024,,,,,"",,,0,-0.000268528464017,-0.000617615467239,-0.000375939849624,0,-0.000161112752074,0.000134260626728,0.000671772134892,0.000722863722721,0.000171832721796,9.12880454838e-05,8.0544676312e-05,0.000260710994476,10.7402717663,"test",372.156333333,0.000654742764913,1.00067177213,1.00065474276,121.2,201.5,0.615384615385,4121922,-0.144665012407,372.530157862,371.769842138,0.82881077182,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:51:00.000+09:00",372.4,372.45,372.3,372.3,414,-0.000268528464017,0.000134318334453,0.000860261304371,54.4957973189,372.281188911,372.220165007,0.0610239041567,0.0394013153419,0.0216225888148,372.166,372.1388,0.100868147604,0.000262271138471,0.00202659763097,1.87489770111,,,,,"",,,0,-0.000241740531829,-0.00075208165458,-0.000295460650014,0,0,0.000402792696026,0.000360054384334,0.00043317170905,0.000163910567168,0.000105832165839,5.80784013291e-05,0.000270932440516,11.9455724426,"test",372.154333333,0.000391414672944,1.00036005438,1.00039141467,199.6,142.15,2.91241646148,4121508,0.212451635596,372.543115367,371.788884633,0.677664465226,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:52:00.000+09:00",372.3,372.3,372.2,372.21,28,-0.000241740531829,-0.000349143256164,0.000537619956453,49.6057020195,372.270236771,372.219412043,0.0508247274825,0.04168599777,0.00913872971251,372.176,372.1448,0.100806137061,0.000269277291085,0.00199147027654,-0.780733328729,,,,,"",,,0,0,0.000241798984444,-0.000134332769136,1,0,0.000268600590921,9.1354627918e-05,0.000175200620834,0.000136548527666,0.000111995910293,2.45526173733e-05,0.000270831350745,9.25175866867,"test",372.150666667,0.000159433634406,1.00009135463,1.00015943363,180,141.55,0.197809961144,4121480,0.189332391381,372.546588721,371.805411279,0.545872955772,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:53:00.000+09:00",372.17,372.21,372.14,372.21,47,0,-0.000402835965195,0.000968132311416,49.6057020195,372.260969575,372.218714855,0.0422547203734,0.0417997422907,0.000454978082697,372.194,372.1492,0.0986056986995,0.000248276602714,0.00182238342933,-0.581461413732,,,,,"",,,0,-0.000483597968889,0.000241798984444,-0.000268665538271,1,-0.000107466215308,0.00018806587679,4.29883340407e-05,0.000163375334409,0.000113523871936,0.000112301502621,1.22236931489e-06,0.000264919531177,9.76966297408,"test",372.149166667,0.000163464918861,1.00004298833,1.00016346492,156.2,130.75,0.359464627151,4121480,0.305544933078,372.533140089,371.854859911,0.523589072063,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:54:00.000+09:00",372.21,372.21,372.03,372.03,120,-0.000483597968889,-0.00102038076314,0.00043025788582,41.0595948619,372.225435794,372.204735977,0.0206998177052,0.0375797573736,-0.0168799396683,372.202,372.148,0.104419577364,0.000273988645328,0.00169193826106,-0.0502167758764,,,,,"",,,0,0.00037631373814,2.68795527243e-05,0.000107518210897,1,0,0.000483597968889,-0.00046211465817,-0.000317078151703,5.5640184139e-05,0.000101012706969,-4.53725228297e-05,0.000280675153519,10.7064886383,"test",372.143166667,-0.000304094436774,0.999537885342,0.999695905563,146.6,127.2,0.943396226415,4121360,0.191823899371,372.516871402,371.887128598,0.226872623662,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:56:00.000+09:00",372.15,372.17,372.15,372.17,17,0.00037631373814,-0.000617615467239,0.000699093866796,48.4923329197,372.216907211,372.202162941,0.0147442692592,0.0330126597507,-0.0182683904915,372.215,372.1524,0.106961036124,0.000284274972799,0.00153509204089,-0.748650397224,,,,,"",,,0,-0.000403041620765,-0.000322433296612,-0.000214955531075,0,0.000322554632691,5.37591054486e-05,-0.000120897868167,4.7292453307e-05,3.96170278613e-05,8.87031726112e-05,-4.90861447498e-05,0.000287398329053,8.75272212624,"test",372.138833333,8.37501058073e-05,0.999879102132,1.00008375011,125.2,125.25,0.135728542914,4121377,0.179241516966,372.500692142,371.929307858,0.421243896165,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:57:00.000+09:00",372.11,372.11,372.02,372.02,74,-0.000403041620765,-0.00075208165458,0.000295770482106,42.3326411217,372.186613794,372.18866939,-0.00205559655194,0.0259990084902,-0.0280546050421,372.2205,372.1522,0.110035247829,0.000299897084757,0.00142666230276,-0.379269963037,,,,,"",,,0,0.000752647707113,0.00013440137627,-0.000161281651524,1,-0.000161216648306,0.000241824972459,-0.000538659208722,-0.000355231004949,-5.52550011274e-06,6.98860504547e-05,-7.54115505675e-05,0.000295777774929,10.2230490335,"test",372.132333333,-0.000301863942666,0.999461340791,0.999698136057,57.2,128.2,0.577223088924,4121303,0.146255850234,372.486016478,371.954983522,0.122433979168,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T13:59:00.000+09:00",372.3,372.3,372.3,372.3,5,0.000752647707113,0.000241798984444,0.000994810851504,54.0627566673,372.204057825,372.196916102,0.00714172335728,0.0222275514636,-0.0150858281063,372.239,372.1562,0.12217558727,0.000340382163952,0.00124293937258,-0.780555873157,,,,,"",,,0,0,-0.000295460650014,-0.000805801772764,0,0.000752647707113,0,0.000163873210491,0.000386396894637,1.91827111396e-05,5.97033345785e-05,-4.05206234389e-05,0.000328164349368,7.52967495025,"test",372.133166667,0.000448316216552,1.00016387321,1.00044831622,52.6,116.7,0.0428449014567,4121308,0.0621251071123,372.470335255,372.007664745,0.631843285446,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:00:00.000+09:00",372.3,372.3,372.3,372.3,5,0,0.000241798984444,0.000752647707113,54.0627566673,372.21881816,372.204551946,0.0142662136183,0.0206352838945,-0.00636907027621,372.253,372.1588,0.113448759608,0.000337624569139,0.00112549842715,-0.74953302822,,,,,"",,,0,-0.000698361536395,0.000214880472737,-0.000698361536395,1,0,0,0.000126258216858,0.000379407930163,3.83191340809e-05,5.5426494479e-05,-1.71073603981e-05,0.000304724038699,7.52967495025,"test",372.1355,0.000442043287996,1.00012625822,1.00044204329,44.2,113.55,0.0440334654337,4121308,0.033905768384,372.462485083,372.043514917,0.612179825233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:01:00.000+09:00",372.11,372.11,372.04,372.04,18,-0.000698361536395,2.68795527243e-05,-0.000778878951468,44.3480179122,372.191307674,372.192362913,-0.00105523946627,0.0162971792224,-0.0173524186886,372.2385,372.1616,0.12391670535,0.000321812142967,0.00121255042419,-0.667904216786,,,,,"",,,0,2.68788302333e-05,0.0010482743791,-0.000295667132566,1,-0.000510341122751,0.000188020413645,-0.000533260261902,-0.000326739781858,-2.83636024693e-06,4.380491136e-05,-4.66412716069e-05,0.000333073608617,8.80952244896,"test",372.1345,-0.000253940443576,0.999466739738,0.999746059556,23.8,86.1,0.209059233449,4121290,-0.295005807201,372.464178976,372.012821024,0.0602160114239,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:02:00.000+09:00",372.06,372.06,372.05,372.05,24,2.68788302333e-05,-0.000322433296612,-0.000537273337811,44.7591718516,372.169568032,372.181817512,-0.012249480607,0.0105878472565,-0.0228373278635,372.2285,372.1636,0.116494083539,0.000319507914729,0.00128965361638,-0.623981775651,,,,,"",,,0,5.37562155625e-05,0.00110200241903,-2.68781077812e-05,1,5.37576604667e-05,2.68788302333e-05,-0.000479544150972,-0.000305242103204,-3.29242860019e-05,2.84581299731e-05,-6.1382415975e-05,0.000313114053324,9.09719407004,"test",372.136333333,-0.000231993830218,0.999520455849,0.99976800617,25.2,87.15,0.275387263339,4121314,-0.275960986804,372.468522916,371.988477084,0.128160503812,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:04:00.000+09:00",372.07,372.07,372.07,372.07,2,5.37562155625e-05,0.00013440137627,-0.000537244473097,45.6244233767,372.154249873,372.173534734,-0.0192848606391,0.00461330567738,-0.0238981663165,372.2185,372.1658,0.109601649001,0.00031950827884,0.00133673645135,-0.794825637986,,,,,"",,,0,0.000322519955922,0.000860053215793,-0.000188136640955,1,5.37562155625e-05,0,-0.000398959213473,-0.0002574121534,-5.18312700275e-05,1.23990261977e-05,-6.42302962252e-05,0.000294572658373,6.61357212019,"test",372.139,-0.00018541458971,0.999601040787,0.99981458541,10.8,83.75,0.0238805970149,4121316,-0.32776119403,372.467279018,371.969720982,0.201542354837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:05:00.000+09:00",372.19,372.19,372.19,372.19,6,0.000322519955922,-0.000295460650014,-0.000402857603266,50.6219180787,372.159749893,372.174754383,-0.0150044904576,0.000689746450389,-0.0156942369079,372.211,372.1726,0.110344388358,0.000325321492195,0.0013037968884,-0.755173364937,,,,,"",,,0,0.000510491953035,0.00029554797281,-0.000510491953035,1,0.000322519955922,0,-5.6419611457e-05,4.67525013934e-05,-4.03140612525e-05,1.85321059241e-06,-4.21672718449e-05,0.000296473275364,7.71161164553,"test",372.143666667,0.000124503887836,0.999943580389,1.00012450389,11,83.7,0.0716845878136,4121322,-0.328554360812,372.453643772,371.968356228,0.456726686527,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:06:00.000+09:00",372.27,372.41,372.27,372.38,204,0.000510491953035,0.000214880472737,0.000349227669577,57.3117320229,372.193634524,372.189957762,0.0036767624249,0.00128714964529,0.00238961277961,372.2175,372.18,0.118176932047,0.00034064616849,0.00136054537742,1.24352221385,,,,,"",,,0,0.00013427144315,-0.000214834309039,-0.00131586014286,0,0.000214943980225,0.000376151965394,0.000436572702788,0.000537374388737,9.87368393819e-06,3.45654880845e-06,6.41713512973e-06,0.000317355744257,11.2380479959,"test",372.150166667,0.000617582239428,1.0004365727,1.00061758224,50.8,81,2.51851851852,4121526,-0.0543209876543,372.4707094,371.9642906,0.82088066303,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:07:00.000+09:00",372.39,372.43,372.27,372.43,186,0.00013427144315,0.0010482743791,0.000644831940676,58.8901667439,372.229998444,372.207738669,0.0222597752255,0.00548167476132,0.0167781004641,372.2295,372.1882,0.121164294043,0.000338978624983,0.00144592400708,0.969469713357,,,,,"",,,0,8.05520500495e-05,-0.000214805466799,-0.0011277287007,0,2.68542886299e-05,0.000429668618078,0.000538646184679,0.000649671322197,5.97690176018e-05,1.47186713243e-05,4.50503462775e-05,0.000325334409267,11.1458102102,"test",372.155833333,0.000736698560415,1.00053864618,1.00073669856,84.4,87.95,2.11483797612,4121712,0.0824332006822,372.498607785,371.960392215,0.872527312667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:08:00.000+09:00",372.43,372.46,372.38,372.46,192,8.05520500495e-05,0.00110200241903,0.000886786875554,59.8494471089,372.265383299,372.226424693,0.0389586054798,0.012177060905,0.0267815445748,372.246,372.1914,0.118223987326,0.000336161859869,0.00151942684615,0.931216035928,,,,,"",,,0,-0.000187939644526,-0.00053697041293,-0.00142297159427,0,0,0.000214805466799,0.000574888648904,0.000721671699024,0.000104598092358,3.26936071122e-05,7.19044852461e-05,0.000317413916463,11.177639005,"test",372.164333333,0.000794451913268,1.00057488865,1.00079445191,118,97.4,1.97125256674,4121904,0.17453798768,372.528800283,371.963199717,0.878358886025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:09:00.000+09:00",372.33,372.4,372.26,372.39,151,-0.000187939644526,0.000860053215793,0.000376091336467,56.5345125407,372.284555099,372.238541382,0.0460137163003,0.0189443919841,0.0270693243162,372.253,372.1928,0.124065131088,0.000333444654549,0.00155644893552,0.468283923548,,,,,"",,,0,-0.000241682107468,-0.000537071349929,-0.00136953194232,0,-0.000349030768405,0.000375879289051,0.000368029270415,0.000529832925301,0.000123563243643,5.08724508823e-05,7.26907927609e-05,0.000333159137163,10.9372393127,"test",372.170333333,0.000590231533769,1.00036802927,1.00059023153,147.8,103.85,1.45402022147,4121753,0.0804044294656,372.542696393,371.963303607,0.736454445768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:10:00.000+09:00",372.35,372.42,372.3,372.3,115,-0.000241682107468,0.00029554797281,-0.000107428694204,52.5076521762,372.286931237,372.243093873,0.0438373647631,0.0239229865399,0.0199143782232,372.251,372.1922,0.123774764582,0.000333931819408,0.00154633534322,0.116308795286,,,,,"",,,0,0,-0.00037604082729,-0.00110126242278,0,-0.000107414269986,0.000322242809957,0.000131631614153,0.000289635301331,0.000117747420798,6.42572832121e-05,5.34901375858e-05,0.000332459749079,10.6646554655,"test",372.173666667,0.000339447265211,1.00013163161,1.00033944727,169.6,103.3,1.11326234269,4121638,-0.0358180058083,372.538812439,371.963187561,0.585124882342,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:11:00.000+09:00",372.37,372.41,372.27,372.3,195,0,-0.000214834309039,-0.000161134386078,52.5076521762,372.288941816,372.247309141,0.0416326749289,0.0274649242177,0.0141677507112,372.248,372.194,0.124933709969,0.000333662151097,0.0015282085309,0.887495590595,,,,,"",,,0,0.000134300295461,-0.000510341122751,-0.00128928283642,0,0.000188020413645,0.00037604082729,0.000139691818358,0.000284797713021,0.000111825610875,7.37709487448e-05,3.80546621306e-05,0.000335572683237,11.1927133137,"test",372.175833333,0.000333623668025,1.00013969182,1.00033362367,167.8,104.75,1.861575179,4121638,-0.114558472554,372.532436285,371.963563715,0.59140887224,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:12:00.000+09:00",372.35,372.35,372.35,372.35,8,0.000134300295461,-0.000214805466799,-0.000161112752074,54.5915960463,372.298335383,372.254915872,0.0434195113844,0.030655841651,0.0127636697334,372.245,372.1988,0.119581302114,0.000333662612525,0.00149765448721,-0.864261818508,,,,,"",,,0,-0.000241708070364,-0.000751980663354,-0.00153081777897,0,0.000134300295461,0,0.000282072291099,0.000406234517683,0.000116609403476,8.23307147872e-05,3.42786886891e-05,0.000321152953173,7.99961146315,"test",372.183333333,0.000447807979939,1.00028207229,1.00044780798,132.2,96.75,0.0826873385013,4121646,-0.206718346253,372.523747197,371.966252803,0.688342700875,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:13:00.000+09:00",372.41,372.43,372.15,372.26,283,-0.000241708070364,-0.00053697041293,-0.000375939849624,50.3121056179,372.292437632,372.255292474,0.0371451580503,0.0319537049309,0.00519145311942,372.238,372.202,0.131039780534,0.00033753299334,0.00144913177266,1.6156361675,,,,,"",,,0,-0.000188040616773,-0.000456670069306,-0.00123569548165,0,0.000161138713576,0.000751980663354,5.91019723937e-05,0.000155829361476,9.97828347131e-05,8.58370626199e-05,1.39457720932e-05,0.00035201144505,11.5650489247,"test",372.1885,0.000192106956556,1.00005910197,1.00019210696,150.4,104.7,2.7029608405,4121363,-0.266953199618,372.507710956,371.968289044,0.540784401742,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:14:00.000+09:00",372.19,372.19,372.11,372.19,145,-0.000188040616773,-0.000537071349929,-0.000295460650014,47.2121179565,372.276677996,372.250455994,0.0262220019276,0.0308073643302,-0.00458536240264,372.2325,372.2034,0.132394081925,0.000335001155566,0.00144487375255,0.629264818821,,,,,"",,,0,-8.06039925844e-05,-0.000617963943147,-0.0010478519036,0,-0.000188040616773,0.000214903562026,-0.000114175951858,-3.60018205094e-05,7.04532682973e-05,8.27732188673e-05,-1.231995057e-05,0.00035571638659,10.8961567485,"test",372.192333333,-6.26916012025e-06,0.999885824048,0.99999373084,149.2,91.25,1.58904109589,4121218,-0.158904109589,372.501414485,371.963585515,0.420978596465,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:15:00.000+09:00",372.19,372.32,372.16,372.16,121,-8.06039925844e-05,-0.00037604082729,-0.000134332769136,45.906636101,372.258727535,372.24375555,0.0149719850004,0.0276402884643,-0.0126683034639,372.23,372.2034,0.134365933216,0.000331362285894,0.00145409503372,0.29749089687,,,,,"",,,0,-0.000134350816853,-0.00042992261393,-0.00102106620808,0,0,0.00042988796045,-0.000188055771969,-0.000116602911203,4.02299682942e-05,7.42699066645e-05,-3.40399383702e-05,0.000361043457695,10.7151366214,"test",372.1975,-0.000100752960457,0.999811944228,0.99989924704,150.4,95.9,1.26173096976,4121097,-0.19968717414,372.500628897,371.959371103,0.370671608383,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:16:00.000+09:00",372.15,372.15,372.1,372.11,126,-0.000134350816853,-0.000510341122751,-0.000268665538271,43.7359865304,372.235846376,372.233847732,0.0019986442739,0.0225119596262,-0.0205133153523,372.225,372.2014,0.129054080843,0.00033251893101,0.00148067503321,0.311910683705,,,,,"",,,0,-0.000107495095536,-0.000188116417188,-0.000886834538174,0,-2.68701633708e-05,0.000134350816853,-0.000308952918262,-0.00024556597584,5.37111142914e-06,6.04981312681e-05,-5.5127019839e-05,0.00034681701874,10.7554927446,"test",372.199166667,-0.000239567077662,0.999691047082,0.999760432922,136.6,99.85,1.26189283926,4120971,-0.254882323485,372.500572132,371.949427868,0.291343197303,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:17:00.000+09:00",372.11,372.11,372.06,372.07,96,-0.000107495095536,-0.000751980663354,0.000107518210897,42.0240531736,372.210331549,372.221710863,-0.0113793137799,0.015733704945,-0.0271130187249,372.227,372.199,0.123407360783,0.000315599161541,0.00145295476498,-0.0316558640727,,,,,"",,,0,5.3753325987e-05,-0.000376273281909,-0.000510656596877,0,0,0.00013436886942,-0.000421785630811,-0.000346588787181,-3.0583798156e-05,4.22869485445e-05,-7.28707467006e-05,0.000331677804669,10.4834581962,"test",372.2,-0.000349274583557,0.999578214369,0.999650725416,154.2,98.65,0.973137354283,4120875,-0.245818550431,372.497414497,371.956585503,0.209704912378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:18:00.000+09:00",372.09,372.09,372.09,372.09,20,5.3753325987e-05,-0.000456670069306,-0.000214955531075,43.2207719321,372.191819003,372.211954502,-0.0201354995625,0.00855986404348,-0.0286953636059,372.223,372.196,0.116021120727,0.000304272230541,0.00148286516423,-0.942934583416,,,,,"",,,0,-0.000349377838695,-0.000134376091806,-0.000779381332473,0,5.3753325987e-05,0,-0.000357312686212,-0.000284796182656,-5.41145947552e-05,2.3004821531e-05,-7.71194162862e-05,0.000311809295405,8.91500240111,"test",372.1965,-0.000286139176483,0.999642687314,0.999713860824,101.6,98.8,0.202429149798,4120895,-0.243927125506,372.49897826,371.94702174,0.259038990981,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:19:00.000+09:00",372.06,372.06,371.91,371.96,375,-0.000349377838695,-0.000617963943147,-0.000161281651524,37.7641704371,372.156154541,372.193291206,-0.0371366650666,-0.000579441778529,-0.036557223288,372.22,372.1896,0.120591040675,0.000301019835235,0.00153601150927,2.54362261206,,,,,"",,,0,0.000107538444994,0.000107538444994,-0.000564576836219,1,-8.06256550834e-05,0.000403128275417,-0.000698511632905,-0.00061688988623,-9.98404803381e-05,-1.55780669569e-06,-9.82826736424e-05,0.000324204324861,11.8457195168,"test",372.1905,-0.000619306511047,0.999301488367,0.999380693489,147.6,113.85,3.29380764163,4120520,-0.343873517787,372.505867102,371.934132898,0.0452432298255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:20:00.000+09:00",372,372.14,372,372,326,0.000107538444994,-0.00042992261393,-0.000805801772764,40.2632088457,372.132130765,372.178973339,-0.0468425734807,-0.00983206811895,-0.0370105053617,372.205,372.184,0.12483453777,0.000247607521846,0.00160501428547,1.79454267033,,,,,"",,,0,0.000107526881721,0,-0.000806451612903,0,0.000107538444994,0.000376384557479,-0.000550771752126,-0.000494379124304,-0.000125920896453,-2.64302906424e-05,-9.9490605811e-05,0.000335576714435,11.7057994815,"test",372.185,-0.000497064631836,0.999449228248,0.999502935368,188.6,129.9,2.50962278676,4120846,-0.177829099307,372.503697171,371.906302829,0.156843084132,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:21:00.000+09:00",372,372.04,371.92,372.04,34,0.000107526881721,-0.000188116417188,-0.000698361536395,42.7393391074,372.117956801,372.168679017,-0.0507222159877,-0.0180100976927,-0.032712118295,372.192,372.1786,0.124489213643,0.000249583141111,0.00163151374169,-0.903135544324,,,,,"",,,0,-0.000295667132566,-0.0004031824535,-0.000645091925599,0,0,0.000322580645161,-0.000408391367896,-0.000372401852229,-0.000136335383259,-4.84090358367e-05,-8.79263474222e-05,0.00033461244394,9.44544095225,"test",372.182166667,-0.000381981404267,0.999591608632,0.999618018596,170.2,131.35,0.258850399695,4120880,-0.162923486867,372.495618181,371.888381819,0.249685609468,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:22:00.000+09:00",371.94,371.94,371.93,371.93,14,-0.000295667132566,-0.000376273281909,-0.000295667132566,38.0663936756,372.08904037,372.15099909,-0.0619587197639,-0.0267998221069,-0.035158897657,372.1865,372.171,0.123454269812,0.000208031709058,0.00170921777542,-1.08467444794,,,,,"",,,0,0.000295754577474,0.000215094238163,-0.000618395934719,1,-0.000268788302333,2.68788302333e-05,-0.000689170617419,-0.000647551797426,-0.000166587045315,-7.20560914875e-05,-9.45309538273e-05,0.000331928776414,8.55795502413,"test",372.179166667,-0.000669480424974,0.999310829383,0.999330519575,153.8,131.15,0.106747998475,4120866,-0.161646969119,372.504573891,371.868426109,0.0967918030528,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:23:00.000+09:00",372.04,372.04,372.04,372.04,2,0.000295754577474,-0.000134376091806,-2.68781077812e-05,44.5906450411,372.081495698,372.142776935,-0.0612812373121,-0.033696105148,-0.0275851321641,372.186,372.167,0.12249325054,0.000218702615785,0.00171398608567,-1.17266293243,,,,,"",,,0,-0.000107515320933,-0.000295667132566,-0.000887001397699,0,0.000295754577474,0,-0.00039227697979,-0.000341244656297,-0.00016471679742,-9.05711889796e-05,-7.41456084404e-05,0.000329247528598,6.61349159516,"test",372.178166667,-0.000371237968911,0.99960772302,0.999628762031,150.2,130.05,0.0153787004998,4120868,-0.171472510573,372.504960813,371.867039187,0.271131759429,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:24:00.000+09:00",372.04,372.04,372,372,87,-0.000107515320933,0.000107538444994,-0.000188136640955,42.8240225136,372.068957898,372.132200866,-0.0632429677295,-0.0396054776643,-0.0236374900652,372.1825,372.1674,0.116600875501,0.000219494910134,0.00174885088917,-0.447372393302,,,,,"",,,0,0,-0.000322580645161,-0.000672043010753,0,0,0.000107515320933,-0.000490350835947,-0.000449797591084,-0.000170007977768,-0.000106466337807,-6.35416399603e-05,0.000313443213712,10.384832871,"test",372.176166667,-0.000473342149349,0.999509649164,0.999526657851,92.6,134.3,0.647803425168,4120781,-0.199180938198,372.507945848,371.857054152,0.21961541205,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:25:00.000+09:00",372,372,372,372,124,0,0,-0.000510491953035,42.8240225136,372.058348991,372.122408209,-0.0640592184243,-0.0444962258163,-0.019562992608,372.173,372.1672,0.108272241537,0.00020594749893,0.0018000696195,-0.159422566103,,,,,"",,,0,-0.000295698924731,-0.000295698924731,-0.000806451612903,0,0,0,-0.000464837588971,-0.000449260439931,-0.000172202200065,-0.000119613510259,-5.25886898064e-05,0.000291054412733,10.7391970984,"test",372.1735,-0.000466180423915,0.999535162411,0.999533819576,52.2,140.2,0.884450784593,4120781,-0.192938659058,372.507968655,371.838031345,0.241766882828,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:26:00.000+09:00",371.95,371.95,371.89,371.89,533,-0.000295698924731,-0.0004031824535,-0.00131586014286,38.019910155,372.032449146,372.105192786,-0.0727436402687,-0.0501457087068,-0.0225979315619,372.1485,372.168,0.108395652855,0.000173420715766,0.00184022955119,2.83955442142,,,,,"",,,0,0.000322676060125,-0.00018822770174,-0.000510903761865,0,-0.000134408602151,0.000161290322581,-0.000694615187217,-0.000746974484641,-0.000195605260342,-0.000134840164314,-6.07650960282e-05,0.000291472351651,12.1971245807,"test",372.168166667,-0.000747421976355,0.999305384813,0.999252578024,152,156.65,3.40248962656,4120248,-0.407915735717,372.490919334,371.806080666,0.122538836654,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:27:00.000+09:00",371.95,372.01,371.95,372.01,53,0.000322676060125,0.000215094238163,-0.0011277287007,45.2373532978,372.028995431,372.098141469,-0.0691460375511,-0.0539457744756,-0.0152002630755,372.1275,372.1708,0.109224534794,0.000188495670023,0.00172884456069,-0.722668178676,,,,,"",,,0,-0.000215047982581,-0.000618262949921,-0.000806429934679,0,0.000161338030063,0.000161338030063,-0.000315751993604,-0.000432059688723,-0.000185871448486,-0.000145011624622,-4.08598238635e-05,0.000293606448199,9.88926336676,"test",372.165166667,-0.000416929580101,0.999684248006,0.99958307042,159.8,150,0.353333333333,4120301,-0.470333333333,372.449175302,371.805824698,0.317362416042,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:28:00.000+09:00",371.93,371.93,371.93,371.93,4,-0.000215047982581,-0.000295667132566,-0.00142297159427,41.7471447937,372.013765365,372.085686545,-0.0719211802931,-0.0575408556391,-0.014380324654,372.101,372.1712,0.107137068023,0.000188766701815,0.00157948467799,-0.993473199936,,,,,"",,,0,-0.000134433898852,-0.000349528137015,-0.000483962035867,0,-0.000215047982581,0,-0.00045955264834,-0.000648088836535,-0.000193372893537,-0.000154708831337,-3.86640621999e-05,0.000288057075319,7.30567196933,"test",372.16,-0.000618013757523,0.999540447352,0.999381986242,160.2,140.6,0.0284495021337,4120297,-0.571479374111,372.394863914,371.807136086,0.209048998864,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:29:00.000+09:00",372.01,372.01,371.88,371.88,528,-0.000134433898852,-0.000322580645161,-0.00136953194232,39.6862358932,371.993186078,372.070450505,-0.0772644268256,-0.0614855698764,-0.0157788569492,372.0755,372.1706,0.108770134593,0.000187467641772,0.00148981810016,2.28351039289,,,,,"",,,0,2.68903947509e-05,-0.000215123158008,8.06711842531e-05,0,0.000215094238163,0.000349528137015,-0.000525430994516,-0.000780824707809,-0.000207767093755,-0.000165337124547,-4.24299692082e-05,0.000292487185633,12.1876725982,"test",372.153333333,-0.000734464288913,0.999474569005,0.999265535711,248.4,159.45,3.31138287865,4119769,-0.622138601442,372.352662407,371.798337593,0.147318693162,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:30:00.000+09:00",371.89,371.89,371.89,371.89,2,2.68903947509e-05,-0.000295698924731,-0.00110126242278,40.3207915933,371.977311297,372.057083801,-0.0797725040026,-0.0651429567017,-0.0146295473009,372.055,372.1698,0.101715124979,0.000184171794701,0.00144181011194,-0.921141603461,,,,,"",,,0,-0.00018822770174,-0.000295786388448,0.000672241791928,0,2.68903947509e-05,0,-0.000443482818401,-0.000751807373946,-0.000214505644149,-0.000175167271778,-3.93383723706e-05,0.000273508631529,6.61308887276,"test",372.146833333,-0.000690139779057,0.999556517182,0.999309860221,224,153.8,0.0130039011704,4119771,-0.606957087126,372.323216331,371.786783669,0.192412464909,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:31:00.000+09:00",371.88,371.94,371.81,371.82,222,-0.00018822770174,-0.00018822770174,-0.00128928283642,37.357882722,371.953109559,372.039522038,-0.0864124789532,-0.069396861152,-0.0170156178012,372.031,372.1658,0.103735473195,0.000185917980263,0.00140881303755,0.404569209665,,,,,"",,,0,-0.000107578936044,-0.000107578936044,0.000887526222366,0,-2.68896716771e-05,0.000349565731802,-0.000567157037989,-0.000929155768746,-0.000232404063668,-0.000186641012189,-4.57630514797e-05,0.000278993795909,11.3210993627,"test",372.138666667,-0.000856311625774,0.999432842962,0.999143688374,161.8,155.15,1.43087334837,4119549,-0.673219465034,372.293061062,371.768938938,0.0974220688826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:32:00.000+09:00",371.81,371.81,371.78,371.78,204,-0.000107578936044,-0.000618262949921,-0.00153081777897,35.7416265655,371.926477319,372.020298183,-0.0938208641258,-0.0742816617467,-0.0195392023791,372.0025,372.1548,0.0991829393954,0.000180378138943,0.00129115368402,0.241049164574,,,,,"",,,0,5.37952552586e-05,0.000268976276292,0.000753133573619,1,-2.68947340111e-05,8.06842020333e-05,-0.000598114259985,-0.00100710779493,-0.000252355866711,-0.000199800047734,-5.25558189765e-05,0.000266778577103,11.2364354603,"test",372.129833333,-0.000940084083557,0.99940188574,0.999059915916,192,164.95,1.23673840558,4119345,-0.697484086087,372.242656199,371.762343801,0.03675982388,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:33:00.000+09:00",371.78,371.8,371.78,371.8,78,5.37952552586e-05,-0.000349528137015,-0.00123569548165,37.2045144671,371.90701927,372.003979799,-0.096960529271,-0.0788174352516,-0.0181430940194,371.9795,372.1458,0.0935270151529,0.000178338158181,0.00120823768816,-0.477326426229,,,,,"",,,0,0,0,0.000564819795589,0,0,5.37952552586e-05,-0.000482553474049,-0.000929205703786,-0.000260786792015,-0.000211988798417,-4.87979935972e-05,0.000251551950384,10.2750993837,"test",372.1225,-0.000866650095062,0.999517446526,0.999133349905,206.8,154.7,0.504201680672,4119423,-0.627020038785,372.204219826,371.754780174,0.100613787519,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:34:00.000+09:00",371.8,371.88,371.8,371.8,20,0,-0.000215123158008,-0.0010478519036,37.2045144671,371.890554767,371.988870184,-0.098315417584,-0.0827170317181,-0.0155983858659,371.96,372.1364,0.0925607997848,0.000176381192174,0.00116021971905,-0.786342069552,,,,,"",,,0,-5.37923614847e-05,-0.000134480903712,0.000484131253362,0,0,0.000215169445939,-0.000430153779976,-0.000903969619741,-0.00026443092411,-0.000222477223556,-4.19537005539e-05,0.000248953200067,8.9142228207,"test",372.1195,-0.000858595155588,0.99956984622,0.999141404844,105.2,148.45,0.1347254968,4119423,-0.604580666891,372.175777663,371.744222337,0.12924800112,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:35:00.000+09:00",371.8,371.86,371.78,371.78,55,-5.37923614847e-05,-0.000295786388448,-0.00102106620808,36.2474780102,371.873546341,371.973398319,-0.0998519777428,-0.086144020923,-0.0137079568198,371.941,372.1252,0.0916635998002,0.000176263609043,0.0011227401749,-0.547908131874,,,,,"",,,0,0,-0.000215181021034,0.000322771531551,0,0,0.000215169445939,-0.000432864352142,-0.000927644781917,-0.000268578131537,-0.000231706979727,-3.68711518096e-05,0.000246553337458,9.92568437029,"test",372.115666667,-0.00090204927321,0.999567135648,0.999097950727,115.8,145.15,0.378918360317,4119368,-0.595590768171,372.149796552,371.732203448,0.114457234345,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:36:00.000+09:00",371.78,371.78,371.78,371.78,74,0,-0.000107578936044,-0.000886834538174,36.2474780102,371.859154596,371.959072518,-0.0999179211408,-0.0888988009666,-0.0110191201742,371.9245,372.1158,0.0851161998145,0.000175519961816,0.00110177078498,-0.414885392304,,,,,"",,,0,0.000268976276292,5.37952552586e-05,0.000806928828877,1,0,0,-0.000388519713006,-0.000902407261395,-0.000268755503633,-0.000239116684508,-2.96388191248e-05,0.000228942384783,10.2224037222,"test",372.1145,-0.000898916865642,0.999611480287,0.999101083134,86.2,142.55,0.519116099614,4119368,-0.562258856542,372.129387774,371.719612226,0.147367929607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:37:00.000+09:00",371.85,371.88,371.8,371.88,85,0.000268976276292,0.000268976276292,-0.000510656596877,44.5228305822,371.862361582,371.953215294,-0.090853712451,-0.0892897832635,-0.00156392918755,371.915,372.1096,0.0861793283991,0.00018751545301,0.00104524302433,-0.344622002554,,,,,"",,,0,-0.000215123158008,-0.000484027105518,0.00102183500054,0,0.000188283393405,0.000215181021034,-9.41075245687e-05,-0.000617022511647,-0.00024430921924,-0.000240103751919,-4.20546732159e-06,0.000231739616003,10.3612541133,"test",372.114666667,-0.000630629985022,0.999905892475,0.999369370015,62.4,142,0.598591549296,4119453,-0.500704225352,372.10937078,371.72062922,0.409965890823,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:38:00.000+09:00",371.88,371.88,371.79,371.8,276,-0.000215123158008,0,-0.000779381332473,40.0445878035,371.852767492,371.941866013,-0.0890985208855,-0.0892515307879,0.000153009902363,371.9005,372.103,0.0864522335135,0.000190956866195,0.000983693296577,0.732912388009,,,,,"",,,0,-0.000134480903712,-0.000242065626681,0.00134480903712,0,0,0.000242013552759,-0.000270233570538,-0.000814290666831,-0.000239640992161,-0.00024005253036,4.11538198933e-07,0.000232523489816,11.538766686,"test",372.112833333,-0.000840694825091,0.999729766429,0.999159305175,102,154.8,1.78294573643,4119177,-0.554909560724,372.083418014,371.717581986,0.225286762166,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:39:00.000+09:00",371.77,371.78,371.75,371.75,218,-0.000134480903712,-0.000134480903712,-0.000564576836219,37.5054627208,371.836957109,371.927653716,-0.0906966070278,-0.0895405460358,-0.00115606099193,371.89,372.093,0.0838485025482,0.000178850319127,0.00103222721678,0.448820071756,,,,,"",,,0,-0.000134498991258,0,0.00134498991258,0,-8.06885422271e-05,8.06885422269e-05,-0.00037645540348,-0.000921812557613,-0.000243972043114,-0.000240862262369,-3.10978074495e-06,0.000225550780224,11.3027289874,"test",372.110166667,-0.000967903322537,0.999623544597,0.999032096677,141.6,146.95,1.48349778836,4118959,-0.531133038448,372.08193749,371.69806251,0.135297929216,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:40:00.000+09:00",371.8,371.8,371.7,371.7,62,-0.000134498991258,-0.000215181021034,-0.000806451612903,35.108107594,371.815886784,371.910790478,-0.0949036932415,-0.090613175477,-0.00429051776454,371.875,372.0802,0.0850021809377,0.000177437917533,0.00108553423592,-0.466620034752,,,,,"",,,0,0.000269034167339,0,0.00147968792037,0,0.000134498991258,0.000268997982515,-0.000470588235294,-0.00102182271457,-0.000255323360887,-0.000243780402144,-1.15429587424e-05,0.000228684909706,10.045264854,"test",372.106333333,-0.00109198177224,0.999529411765,0.998908018228,143,133.75,0.463551401869,4118897,-0.728598130841,372.076841522,371.673158478,0.066491576478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:41:00.000+09:00",371.79,371.8,371.79,371.8,10,0.000269034167339,5.37952552586e-05,-0.000645091925599,42.9609170181,371.813442664,371.902583775,-0.089141111862,-0.090318762754,0.00117765089196,371.863,372.069,0.0860734537278,0.000187379575006,0.00101825197555,-0.792535190892,,,,,"",,,0,-0.000268961807423,-0.000268961807423,0.00118343195266,0,0.000242130750605,2.69034167339e-05,-0.000169417231615,-0.000722984177666,-0.000239755545621,-0.000242922976746,3.16743112415e-06,0.000231504716858,8.22121009393,"test",372.102666667,-0.000813395586164,0.999830582768,0.999186604414,130.2,132.55,0.0754432289702,4118907,-0.744247453791,372.052325117,371.673674883,0.333619540465,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:42:00.000+09:00",371.71,371.75,371.7,371.7,131,-0.000268961807423,-0.000484027105518,-0.000618395934719,38.0076643316,371.795989946,371.88757757,-0.0915876237515,-0.0905725349535,-0.00101508879804,371.8515,372.0548,0.087068207033,0.000185584236116,0.00107207509203,-0.0486108992021,,,,,"",,,0,2.69034167339e-05,2.69034167339e-05,0.000968523002421,1,-0.000242065626681,0.000134480903712,-0.000407420704233,-0.000953622960919,-0.000246402000946,-0.00024367106525,-2.73093569555e-06,0.000234243225808,10.7933049373,"test",372.092166667,-0.00105395034295,0.999592579296,0.998946049657,139.4,138.4,0.946531791908,4118776,-0.755057803468,372.050826366,371.652173634,0.119969993462,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:43:00.000+09:00",371.71,371.71,371.71,371.71,1,2.69034167339e-05,-0.000242065626681,-0.000887001397699,38.767956259,371.782760724,371.874423676,-0.0916629521692,-0.0907906183966,-0.000872333772561,371.835,372.041,0.0815633351021,0.000170564925682,0.00101400113442,-0.901991363509,,,,,"",,,0,0.000107610771838,0.000107610771838,0.00131823195502,1,2.69034167339e-05,0,-0.00033617061331,-0.000889686889348,-0.000246598025798,-0.000244251213033,-2.34681276415e-06,0.000219427336101,5.92080063736,"test",372.083166667,-0.00100291198339,0.999663829387,0.998997088017,84.4,138.35,0.00722804481388,4118777,-0.755692085291,372.023520556,371.646479444,0.168471166453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:45:00.000+09:00",371.87,371.88,371.75,371.75,146,0.000107610771838,0,-0.000672043010753,41.8405648095,371.777720612,371.865207107,-0.0874864949218,-0.0901297937017,0.00264329877983,371.8225,372.03,0.0878802397376,0.000173008374089,0.000945755671833,0.0309573789215,,,,,"",,,0,-0.000134498991258,0.000430396772024,0.00121049092132,1,0.000430443087353,0.000349735008474,-0.000194985510559,-0.000752627476279,-0.000235336906313,-0.000242447326703,7.1104203896e-06,0.000236396071924,10.9018466314,"test",372.0745,-0.000872137166078,0.999805014489,0.999127862834,70,141.3,1.03326256192,4118923,-0.657466383581,371.998326619,371.646673381,0.293830990005,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:46:00.000+09:00",371.78,371.78,371.7,371.7,14,-0.000134498991258,0,-0.000806451612903,39.1930851787,371.765763595,371.852969544,-0.0872059487033,-0.089545024702,0.00233907599872,371.8075,372.0198,0.0873173654706,0.000174181752509,0.000879203562024,-0.789265776898,,,,,"",,,0,0,0.00118375033629,0.000995426419155,1,8.06993947544e-05,0.000215198386012,-0.000289128110649,-0.000859631664766,-0.000234613797964,-0.000240906711601,6.29291363658e-06,0.000234913547137,8.55733655572,"test",372.063833333,-0.000977878795888,0.999710871889,0.999022121204,60.4,135.8,0.103092783505,4118909,-0.689248895434,371.970947239,371.644052761,0.171147703288,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:47:00.000+09:00",371.73,371.82,371.7,371.7,23,0,-0.000268961807423,-0.000510903761865,39.1930851787,371.755646119,371.841638466,-0.0859923475497,-0.0888344892715,0.00284214172182,371.798,372.0096,0.0896518393656,0.000164137559296,0.000888865569615,-0.692064007944,,,,,"",,,0,2.69034167339e-05,0.00121065375303,0.0013451708367,1,8.07102502018e-05,0.000322841000807,-0.000263583989155,-0.000832236587443,-0.000231348796206,-0.000238995128522,7.64633231589e-06,0.000241194079542,9.05369825777,"test",372.054666667,-0.000953264932393,0.999736416011,0.999046735068,63,110.3,0.208522212149,4118909,-0.606980961015,371.963239221,371.632760779,0.203460232722,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:48:00.000+09:00",371.71,371.71,371.71,371.71,1,2.69034167339e-05,2.69034167339e-05,-0.000806429934679,40.072633381,371.748623639,371.831887469,-0.0832638298647,-0.0877203573902,0.0044565275255,371.783,372.0032,0.0839624222681,0.000144212657687,0.000740807621009,-0.834745733849,,,,,"",,,0,0.000107610771838,0.000941594253585,0.00137203734094,1,2.69034167339e-05,0,-0.00019635109728,-0.000788165263095,-0.000224002124949,-0.000235991384117,1.19892591684e-05,0.000225881526642,5.92080063736,"test",372.046666667,-0.000904904402673,0.999803648903,0.999095095597,37,107.7,0.00928505106778,4118910,-0.645775301764,371.92070984,371.64529016,0.234949949607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:49:00.000+09:00",371.82,371.82,371.75,371.75,86,0.000107610771838,0.000107610771838,-0.000483962035867,43.5876359813,371.748835387,371.82582173,-0.0769863435888,-0.0855735546299,0.00858721104112,371.774,371.9948,0.0858222492489,0.000141791793208,0.00064859476448,-0.205202744728,,,,,"",,,0,0.000430396772024,0.000699394754539,0.00147948890383,1,0.000295929622555,0.000188318850717,-6.45553481416e-05,-0.000658073715009,-0.000207091711066,-0.000230191135521,2.30994244549e-05,0.000230860119029,10.3726001599,"test",372.040333333,-0.000780381338582,0.999935444652,0.999219618661,54,111.8,0.769230769231,4118996,-0.581842576029,371.894565335,371.653434665,0.400468903425,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:50:00.000+09:00",371.91,371.91,371.91,371.91,1,0.000430396772024,0.000430396772024,8.06711842531e-05,54.9661219603,371.773629943,371.832057158,-0.0584272150981,-0.0801442867235,0.0217170716254,371.7755,371.9926,0.0911206600168,0.000170388683117,0.00068002366677,-1.00462789192,,,,,"",,,0,0.000618429189858,0.000188217579522,0.00107552902584,1,0.000430396772024,0,0.000361777470544,-0.000222047427825,-0.000157100414342,-0.000215493766566,5.83933522235e-05,0.000245007286754,5.92133710367,"test",372.034666667,-0.00033509422061,1.00036177747,0.999664905779,25,85.45,0.0117027501463,4118997,-0.451726155647,371.901908069,371.649091931,1.03200717596,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:51:00.000+09:00",371.91,372.14,371.91,372.14,400,0.000618429189858,0.00118375033629,0.000672241791928,65.6819421532,371.829994567,371.854867739,-0.0248731718066,-0.0690900637401,0.0442168919336,371.788,371.9894,0.101040612873,0.000216805526447,0.00106648070634,2.77562825071,,,,,"",,,0,2.68716074596e-05,-0.000644918579029,0.000564303756651,0,0,0.000618429189858,0.000946776119724,0.000404850245733,-6.6838210906e-05,-0.000185656107218,0.000118817896312,0.000271512368659,11.9107413925,"test",372.031333333,0.00029209009277,1.00094677612,1.00029209009,102.2,105.35,3.79686758424,4119397,-0.177503559563,371.986252364,371.589747636,1.38775738191,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:53:00.000+09:00",372.11,372.15,372.11,372.15,1289,2.68716074596e-05,0.00121065375303,0.000887526222366,66.0600830872,371.879226172,371.876729388,0.00249678429708,-0.0547726941327,0.0572694784298,371.8045,371.9864,0.0966805690962,0.000210785007516,0.00136316090807,4.05248044201,,,,,"",,,0,-0.000241837968561,-0.00018809619777,0.000752384791079,0,-8.06148223786e-05,0.000107486429838,0.000929251797652,0.000439801024984,6.70908047045e-06,-0.000147179078685,0.000153888159156,0.000259789249217,13.0809210864,"test",372.027833333,0.000328380448237,1.0009292518,1.00032838045,355.4,158.7,8.12224322621,4120686,0.358223062382,372.05791468,371.55108532,1.18168900102,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:54:00.000+09:00",372.16,372.17,372.02,372.06,1140,-0.000241837968561,0.000941594253585,0.000753133573619,59.6858284348,371.90703753,371.890304989,0.0167325415374,-0.0404716469987,0.057204188536,371.8185,371.9868,0.100489099875,0.00021754703787,0.00148649427118,2.6575704846,,,,,"",,,0,-0.00013438692684,0.000537547707359,0.00107509541472,1,2.68708853959e-05,0.000403063280935,0.000649510446629,0.000196781176106,4.49726967085e-05,-0.000108777205286,0.000153749901994,0.000270088426262,12.9578410306,"test",372.022,0.000102144496831,1.00064951045,1.0001021445,583.2,205.5,5.54744525547,4119546,0.0489051094891,372.094853035,371.542146965,0.93694110312,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:55:00.000+09:00",372.13,372.13,372.01,372.01,108,-0.00013438692684,0.000699394754539,0.000564819795589,56.4282204089,371.92287791,371.899171286,0.0237066243719,-0.0276359927246,0.0513426170965,371.829,371.986,0.101882735598,0.000220692776551,0.00155145063027,-0.281927966536,,,,,"",,,0,-8.06429934679e-05,0.000779548936857,0.00104835891508,1,0.000188141697576,0.000322528624415,0.000486782902893,6.451855715e-05,6.37257718124e-05,-7.42883060256e-05,0.000138014077838,0.000273870959378,10.6010768523,"test",372.0155,-1.4784330223e-05,1.0004867829,0.99998521567,587.6,207,0.521739130435,4119438,0.0036231884058,372.117437168,371.540562832,0.813759840884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:56:00.000+09:00",372.01,372.01,371.94,371.98,51,-8.06429934679e-05,0.000188217579522,0.000484131253362,54.5059800695,371.931665924,371.905158598,0.0265073260301,-0.0168073289736,0.0433146550037,371.838,371.9842,0.0996053973412,0.00022190558145,0.001588889823,-0.449638906226,,,,,"",,,0,-0.000215065326093,0.000725845475563,0.00129039195656,1,0,0.000188166984758,0.000381886735621,-1.12908021361e-05,7.12600839563e-05,-4.51834210808e-05,0.000116443505037,0.000267770840747,9.85071843281,"test",372.010166667,-8.10909737682e-05,1.00038188674,0.999918909026,597.6,208.55,0.244545672501,4119387,-0.00863102373532,372.133404807,371.542595193,0.740348153845,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T14:58:00.000+09:00",371.96,371.96,371.9,371.9,56,-0.000215065326093,-0.000644918579029,0.000322771531551,49.6489090003,371.926794243,371.90477648,0.0220177637847,-0.00904231042198,0.0310600742067,371.844,371.9784,0.0982050118168,0.000227454901328,0.00158842714354,-0.435539034766,,,,,"",,,0,0.000484001075558,0.000941113202474,0.00155955902124,1,-5.37663315233e-05,0.00016129899457,0.000150600789579,-0.000210764926136,5.9203451962e-05,-2.43138220543e-05,8.35172740163e-05,0.000264062951914,9.94402470649,"test",372.005,-0.000282254270776,1.00015060079,0.999717745729,528.8,208.6,0.268456375839,4119331,-0.00886864813039,372.139323551,371.548676449,0.594811266725,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:00:00.000+09:00",372,372.08,372,372.08,20,0.000484001075558,-0.00018809619777,0.000806928828877,58.590206943,371.95036436,371.917756,0.032608360159,-0.000712176305786,0.0333205364648,371.859,371.9724,0.104047510973,0.000249159990149,0.00167194185976,-0.528721056081,,,,,"",,,0,0.000483766931843,0.000430015050527,0.00112878950763,1,0.000268889486421,0.000215111589137,0.000594311284653,0.000289268773705,8.76380352585e-05,-1.91404081323e-06,8.95520760717e-05,0.000279637473051,8.91497552914,"test",372.002833333,0.000207435696054,1.00059431128,1.0002074357,275,205.9,0.0971345313259,4119351,-0.00412821758135,372.169863314,371.548136686,0.85546169335,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:01:00.000+09:00",372.13,372.26,372.13,372.26,256,0.000483766931843,0.000537547707359,0.00102183500054,65.2380466257,371.998000612,371.943107407,0.0548932050658,0.0104088999685,0.0444843050972,371.878,371.969,0.10947268876,0.000263025730702,0.00191859051766,0.118498598118,,,,,"",,,0,0.000107451781013,-0.000537258905066,-0.000214903562026,0,0.00013437970329,0.000349387228553,0.00102721860395,0.000782323258121,0.000147459316246,2.79613710002e-05,0.000119497945246,0.00029407588449,11.4647804726,"test",372.006666667,0.000680991380083,1.0010272186,1.00068099138,98.2,214.45,1.19375145722,4119607,0.0359058055491,372.234740802,371.521259198,1.03540273159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:02:00.000+09:00",372.26,372.3,372.2,372.3,310,0.000107451781013,0.000779548936857,0.00134480903712,66.5241653501,372.044462056,371.969543895,0.0749181609891,0.0233107521726,0.0516074088165,371.903,371.9658,0.108796068135,0.00025600270724,0.00214547143417,0.267368579375,,,,,"",,,0,-0.000134300295461,-0.000268600590921,0.000214880472737,0,0,0.000268629452533,0.00106748265005,0.000898469698021,0.000201230623124,6.26128180839e-05,0.00013861780504,0.000292226881909,11.6562809429,"test",372.008833333,0.000782687507868,1.00106748265,1.00078268751,138.6,216.15,1.43418922045,4119917,0.171177423086,372.301953631,371.504046369,0.997551555824,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:03:00.000+09:00",372.28,372.28,372.25,372.25,34,-0.000134300295461,0.000725845475563,0.00134498991258,63.3681257291,372.076083278,371.990318422,0.0857648568153,0.0358015731012,0.0499632837141,371.928,371.963,0.104596348982,0.00025599559487,0.00225634966629,-0.489598397985,,,,,"",,,0,0,-0.000134318334453,0.000376091336467,0,-5.37201181844e-05,8.05801772763e-05,0.000865758964101,0.000771582119727,0.00023039585444,9.61761533947e-05,0.000134219701045,0.000280984147702,9.44600520384,"test",372.012666667,0.000637971108511,1.00086575896,1.00063797111,135.2,206.95,0.16429089152,4119883,0.223242329065,372.347599809,371.508400191,0.88369893507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:04:00.000+09:00",372.26,372.3,372.25,372.25,88,0,0.000941113202474,0.00147968792037,63.3681257291,372.102839697,372.009554094,0.0932856030402,0.047298379089,0.0459872239512,371.9555,371.962,0.100696609769,0.000252348288099,0.00230257513679,-0.34088295043,,,,,"",,,0,-2.68636668905e-05,-0.00048354600403,0.000429818670248,0,2.68636668905e-05,0.000134318334453,0.000791761380058,0.000774272640754,0.000250599336575,0.000127060790031,0.000123538546545,0.000270508018185,10.3969330125,"test",372.011833333,0.000640212609724,1.00079176138,1.00064021261,141.6,208.25,0.422569027611,4119883,0.236734693878,372.383727743,371.527272257,0.843859085164,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:05:00.000+09:00",372.26,372.31,372.12,372.24,161,-2.68636668905e-05,0.000430015050527,0.00118343195266,62.678393953,372.123941282,372.026624161,0.097317120988,0.0573021274688,0.0400149935192,371.9775,371.9608,0.107075423357,0.000249131431923,0.00236081093276,-0.156552668935,,,,,"",,,0,-0.000483558994197,-0.000107457554266,0.000698474102729,0,2.68636668905e-05,0.00051040967092,0.000705687844023,0.000750616731656,0.00026143649524,0.000153938661801,0.000107497833439,0.000287651577899,11.0009598583,"test",372.010833333,0.00061602148683,1.00070568784,1.00061602149,169.8,215.8,0.746061167748,4119722,0.188832252085,372.416584274,371.538415726,0.798917560161,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:06:00.000+09:00",372.28,372.28,372.06,372.06,44,-0.000483558994197,-0.000537258905066,0.000968523002421,51.7578807832,372.114104162,372.029096446,0.0850077162919,0.0628432452334,0.0221644710585,371.9955,371.955,0.115141464546,0.000267012249271,0.00226485980503,-0.476243548793,,,,,"",,,0,0.000376283395151,0.000430038165887,0.00118260495619,1,0.000107457554266,0.000591016548463,0.000173389194224,0.000282292212768,0.000228478515003,0.000168906211991,5.95723030116e-05,0.000309470151443,9.70330584861,"test",372.011166667,0.000131268461027,1.00017338919,1.00013126846,127.4,211.45,0.208087018208,4119678,0.213289193663,372.416758828,371.574241172,0.576556259173,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:07:00.000+09:00",372.07,372.3,372.06,372.2,10,0.000376283395151,-0.000268600590921,0.00131823195502,57.9015954604,372.127318906,372.041755968,0.0855629380681,0.0673871838003,0.0181757542677,372.02,371.9538,0.124059931364,0.000276299231221,0.00219774813775,-0.574654014454,,,,,"",,,0,0,0.000268672756583,0.000429876410532,1,2.6877385368e-05,0.000645057248831,0.000483844954572,0.000661910161961,0.00022988430432,0.0001810510043,4.88333000208e-05,0.00033331523741,8.22228507387,"test",372.013666667,0.000500877655928,1.00048384495,1.00050087766,67.4,211.9,0.0471920717319,4119688,0.214959886739,372.428803131,371.611196869,0.720154869551,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:08:00.000+09:00",372.24,372.25,372.19,372.2,120,0,-0.000134318334453,0.00121049092132,57.9015954604,372.138500613,372.053477748,0.0850228646668,0.0709143199736,0.0141085446932,372.0425,371.954,0.119484221981,0.000276482472897,0.00213000367239,-0.257656276357,,,,,"",,,0,-0.000349274583557,0.000295540032241,-0.000268672756582,1,0.000107469102633,0.000161203653949,0.000423338731462,0.000661372105153,0.000228433274226,0.000190527458285,3.79058159408e-05,0.000321021552877,10.7069454761,"test",372.015833333,0.000495050613885,1.00042333873,1.00049505061,84.6,210.6,0.569800569801,4119688,0.181623931624,372.438725946,371.646274054,0.698750235481,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:09:00.000+09:00",372.07,372.07,372.07,372.07,16,-0.000349274583557,-0.00048354600403,0.000995426419155,50.9182600917,372.127962057,372.054701619,0.0732604383306,0.071383543645,0.00187689468557,372.061,371.9522,0.120235348982,0.000287788755344,0.00195533884616,-0.55379268102,,,,,"",,,0,0.000349396618916,0.000752546563819,0.000107506651974,1,-0.000349274583557,0,2.41895818158e-05,0.00031670736186,0.000196899611177,0.000191855144583,5.04446659385e-06,0.00032315249545,8.69183869589,"test",372.013833333,0.000150980048681,1.00002418958,1.00015098005,70.2,210.7,0.0759373516849,4119672,0.181063122924,372.424752663,371.697247337,0.512371043445,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:10:00.000+09:00",372.07,372.2,372.07,372.2,388,0.000349396618916,-0.000107457554266,0.0013451708367,56.5603887107,372.139044818,372.065464462,0.0735803557216,0.0718229060603,0.00175744966124,372.086,371.954,0.120932824055,0.000294756602021,0.00176329545783,0.453351894787,,,,,"",,,0,5.37345513165e-05,0.00061794734014,-0.000349274583557,1,0,0.000349396618916,0.000306380782937,0.000661372105153,0.00019769037002,0.00019296858157,4.72178845042e-06,0.000324913552001,11.8804436084,"test",372.010833333,0.000508497736401,1.00030638078,1.00050849774,115.6,228.95,1.69469316445,4120060,0.25136492684,372.414048777,371.757951223,0.673754648761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:11:00.000+09:00",372.22,372.22,372.22,372.22,2,5.37345513165e-05,0.000430038165887,0.00137203734094,57.3722590534,372.151499461,372.076911539,0.0745879222732,0.0723759093029,0.00221201297033,372.1115,371.957,0.113723336622,0.000294630907125,0.00152334576782,-0.647094568825,,,,,"",,,0,0.000214926656279,0.000644779968836,-0.000591048304766,1,5.37345513165e-05,0,0.000291579271267,0.000707070978635,0.000200386659162,0.00019444390227,5.94275689196e-06,0.000305527206014,6.61397464807,"test",372.007333333,0.000571673318268,1.00029157927,1.00057167332,107.2,229,0.00873362445415,4120062,0.251528384279,372.394927239,371.828072761,0.691407149596,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:12:00.000+09:00",372.24,372.31,372.23,372.3,296,0.000214926656279,0.000268672756583,0.00147948890383,60.5484695516,372.174345698,372.09343661,0.0809090878362,0.0740825450096,0.00682654282662,372.139,371.9612,0.112028812578,0.000296265178142,0.00129738740264,0.161658653356,,,,,"",,,0,2.6860059092e-05,0.000268600590921,-0.000778941713672,1,5.37316640696e-05,0.000214926656279,0.000432634042656,0.000910847690566,0.000217322288037,0.000198986153665,1.83361343718e-05,0.000300910052587,11.6100685095,"test",372.004666667,0.000793896850756,1.00043263404,1.00079389685,164.4,239.5,1.23590814196,4120358,0.284342379958,372.380404225,371.897595775,0.833465579962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:13:00.000+09:00",372.31,372.31,372.31,372.31,68,2.6860059092e-05,0.000295540032241,0.00107552902584,60.9402485314,372.19521559,372.109478343,0.0857372478888,0.0764134855854,0.0093237623034,372.159,371.9682,0.104741040251,0.000284824104653,0.00122589541881,-0.503143431983,,,,,"",,,0,0.000107437350595,0.000402890064731,-0.000778920791813,1,2.6860059092e-05,0,0.000405740557127,0.000918895755067,0.000230284569012,0.000205241561025,2.50430079864e-05,0.000281327496578,10.139274044,"test",372.003333333,0.00082436537307,1.00040574056,1.00082436537,154,242.85,0.280008235536,4120426,0.294214535722,372.387114007,371.930885993,0.830974853892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:14:00.000+09:00",372.31,372.4,372.31,372.35,95,0.000107437350595,0.000752546563819,0.000564303756651,62.5426063553,372.219028577,372.127294762,0.0917338149056,0.0794775514494,0.0122562634562,372.1695,371.9752,0.103688108804,0.000254312794422,0.00130331092277,-0.382158845137,,,,,"",,,0,0.000214851618101,0.000349133879415,-0.000939975829193,1,0,0.000241734038839,0.000484994068563,0.00100759405466,0.000246364482088,0.000213448506645,3.2915975443e-05,0.000278469474431,10.4737394333,"test",372.004166667,0.000929649085472,1.00048499407,1.00092964909,169.8,227.6,0.417398945518,4120521,0.246924428822,372.412026287,371.926973713,0.872124609785,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:15:00.000+09:00",372.38,372.43,372.38,372.43,61,0.000214851618101,0.00061794734014,0.000752384791079,65.5835654949,372.251485719,372.149717372,0.101768346729,0.0839357105054,0.0178326362237,372.1835,371.983,0.101996101033,0.000257541759828,0.00143720933128,-0.42358186796,,,,,"",,,0,8.05520500495e-05,0.000187954783449,-0.0011277287007,1,8.05693567878e-05,0.000134282261313,0.000662307705742,0.00120166781815,0.000273254965306,0.000225373118453,4.78818468536e-05,0.000273866501175,10.0309669814,"test",372.006333333,0.00113886949953,1.00066230771,1.0011388695,104.4,166.2,0.367027677497,4120582,-0.0312876052948,372.4509528,371.9160472,0.960828976912,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:16:00.000+09:00",372.43,372.46,372.43,372.46,72,8.05520500495e-05,0.000644779968836,0.00107509541472,66.6761234844,372.283564839,372.17270127,0.110863568565,0.0893212821173,0.0215422864479,372.2035,371.9936,0.0968535223875,0.000249508774589,0.00154031246196,-0.374650118913,,,,,"",,,0,-0.000161091123879,-0.000751758578102,-0.00120818342909,0,0,8.05520500496e-05,0.000689139140282,0.00125378501136,0.000297652280957,0.00023981442871,5.7837852247e-05,0.000260037379551,10.1968330574,"test",372.008166667,0.00121457907062,1.00068913914,1.00121457907,118.4,112.8,0.63829787234,4120654,0.491134751773,372.490154845,371.916845155,0.947402171508,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:17:00.000+09:00",372.46,372.46,372.4,372.4,323,-0.000161091123879,0.000268600590921,0.00104835891508,62.4089511369,372.301477941,372.189538213,0.111939727342,0.0938449711623,0.0180947561799,372.223,372.0008,0.0942211279313,0.000250581181816,0.0015281222556,1.68855444178,,,,,"",,,0,0.00016111707841,-5.37056928034e-05,-0.00104726100967,0,0,0.000161091123879,0.000475521394433,0.00107311597179,0.000300590030457,0.00025200045962,4.85895708375e-05,0.000253010547614,11.6976291822,"test",372.0105,0.00104701345795,1.00047552139,1.00104701346,123.8,123.55,2.61432618373,4120331,0.361392148928,372.507401125,371.938598875,0.811180203475,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:18:00.000+09:00",372.41,372.49,372.4,372.46,47,0.00016111707841,0.000402890064731,0.00129039195656,64.8327309768,372.32586595,372.20957242,0.116293530061,0.0983346829421,0.0179588471189,372.247,372.01,0.0939196187933,0.000249700210017,0.00150057333938,-0.64569447681,,,,,"",,,0,5.36970412932e-05,-0.000187939644526,-0.00112763786715,0,2.68528464018e-05,0.000241675617616,0.000572200716191,0.00120964490202,0.00031223092429,0.000264014076524,4.82168477661e-05,0.000252160282429,9.77033437409,"test",372.015,0.00119618832574,1.00057220072,1.00119618833,119.6,123.35,0.381029590596,4120378,0.401702472639,372.526291962,371.967708038,0.88132139308,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:19:00.000+09:00",372.46,372.51,372.46,372.48,344,5.36970412932e-05,0.000349133879415,0.00155955902124,65.6282915882,372.34957888,372.229604092,0.119974788259,0.102662704005,0.0173120842534,372.276,372.0196,0.0907825031653,0.000241386217255,0.00133139131793,1.63146801518,,,,,"",,,0,5.36941580755e-05,-0.000187929553265,-0.00126181271478,0,0,0.000134242603233,0.000547980530574,0.00123756920334,0.000322097262293,0.000275619372867,4.6477889426e-05,0.000243724503773,11.7608328068,"test",372.020333333,0.0012355955454,1.00054798053,1.00123559555,169.4,137.75,2.49727767695,4120722,0.504900181488,372.523822517,372.028177483,0.911584876058,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:20:00.000+09:00",372.5,372.5,372.49,372.5,12,5.36941580755e-05,0.000187954783449,0.00112878950763,66.4457521706,372.372720591,372.249633419,0.123087172451,0.106747597694,0.0163395747562,372.297,372.0318,0.085726610082,0.000222687926183,0.00133767408292,-0.988534312131,,,,,"",,,0,-0.000859060402685,0,-0.00126174496644,0,5.36941580755e-05,2.68470790378e-05,0.000545263593314,0.00125849456955,0.000330435362284,0.000286570732066,4.3864630218e-05,0.000230138550556,8.40536737623,"test",372.026833333,0.00127186166231,1.00054526359,1.00127186166,159.6,137.35,0.0873680378595,4120734,0.503458318165,372.546006024,372.047993976,0.907620660576,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:21:00.000+09:00",372.4,372.44,372.18,372.18,273,-0.000859060402685,-0.000751758578102,-0.000214903562026,47.1313822733,372.343071269,372.244475388,0.0985958817469,0.105117254505,-0.00652137275803,372.293,372.0352,0.102460423648,0.000279030073435,0.00136333174027,1.05600807876,,,,,"",,,0,0.000537374388737,0.000859799021979,-0.0015315170079,1,-0.000268456375839,0.000697986577181,-0.000303524374619,0.000389210483309,0.000264914508428,0.000282436601926,-1.75220934978e-05,0.000275298037637,11.5288592454,"test",372.028666667,0.000406778689098,0.999696475625,1.00040677869,199.8,138.2,1.97539797395,4120461,0.308972503618,372.546779432,372.039220568,0.277365724238,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:22:00.000+09:00",372.38,372.38,372.36,372.38,200,0.000537374388737,-5.37056928034e-05,0.000214880472737,55.7824997605,372.348752613,372.254514248,0.0942383647368,0.102941476551,-0.00870311181448,372.297,372.0442,0.109427536244,0.000302848639154,0.00137847394615,0.549876058485,,,,,"",,,0,2.68542886299e-05,-5.37085772597e-05,-0.00150384016327,0,0.000537374388737,5.37374388736e-05,0.000222940286922,0.0009025809299,0.000253070424665,0.00027644201233,-2.33715876644e-05,0.000293859864236,11.2182456319,"test",372.0335,0.000931367739733,1.00022294029,1.00093136774,175.2,132.7,1.50715900528,4120661,0.280331574981,372.553600857,372.040399143,0.661729779184,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:23:00.000+09:00",372.38,372.42,372.38,372.39,19,2.68542886299e-05,-0.000187939644526,0.000376091336467,56.1687006654,372.355098365,372.26455023,0.0905481350026,0.100462808242,-0.00991467323901,372.304,372.0544,0.104468426512,0.00030101949112,0.00138983156661,-0.918009129312,,,,,"",,,0,5.37071349931e-05,-0.000778753457397,-0.00161121404979,0,0,0.00010741715452,0.000230994026387,0.000902018629534,0.000243154045497,0.0002697784802,-2.66244347029e-05,0.00028053499426,8.86452199594,"test",372.040666667,0.000938965453597,1.00023099403,1.00093896545,169.6,131.95,0.143993937097,4120680,0.302008336491,372.562719926,372.045280074,0.666202892448,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:24:00.000+09:00",372.41,372.41,372.41,372.41,5,5.37071349931e-05,-0.000187929553265,0.000429818670248,56.9780277875,372.36354477,372.275324287,0.0882204833874,0.0980143432707,-0.00979385988336,372.312,372.0648,0.0984349674759,0.000301078937205,0.00140434288454,-0.976007086917,,,,,"",,,0,0.000241669128112,-0.000805563760372,-0.0012351977659,0,5.37071349931e-05,0,0.000263220094974,0.000927795373279,0.000236890747798,0.000263189343118,-2.62985953206e-05,0.000264318808506,7.52997020867,"test",372.0475,0.000974337954159,1.00026322009,1.00097433795,101.8,127.8,0.0391236306729,4120685,0.313771517997,372.573426854,372.050573146,0.6874329253,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:25:00.000+09:00",372.41,372.5,372.41,372.5,254,0.000241669128112,0,0.000698474102729,60.5115440868,372.384537882,372.291966932,0.0925709502599,0.0969256646686,-0.00435471440864,372.325,372.0784,0.097832469799,0.000304588518663,0.00145828208801,0.944836479965,,,,,"",,,0,0,-0.00115436241611,-0.00214765100671,0,0,0.000241669128111,0.000470019472235,0.00113309453062,0.000248512618147,0.000260203126627,-1.16905084796e-05,0.000262637502816,11.4575818739,"test",372.055166667,0.00119561122432,1.00047001947,1.00119561122,150.2,132.45,1.91770479426,4120939,0.459418648547,372.596477439,372.053522561,0.822310392549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:26:00.000+09:00",372.5,372.5,372.5,372.5,25,0,0.000859799021979,0.00118260495619,60.5115440868,372.402301285,372.307376789,0.0949244960973,0.0965254309543,-0.00160093485702,372.347,372.0928,0.0908444362419,0.000280727050168,0.00135719478137,-0.823255807594,,,,,"",,,0,-0.000375838926174,-0.00134228187919,-0.0023355704698,0,0,0,0.00041090703027,0.00109435065661,0.000254830862006,0.000259128673703,-4.29781169671e-06,0.000243877681186,9.13922023947,"test",372.064666667,0.0011700475007,1.00041090703,1.0011700475,100.6,131.5,0.190114068441,4120939,0.479467680608,372.599673703,372.094326297,0.802762017591,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:27:00.000+09:00",372.43,372.47,372.36,372.36,70,-0.000375838926174,-5.37085772597e-05,0.000429876410532,52.7024214035,372.395793395,372.311274805,0.0845185904588,0.0941240628552,-0.00960547239641,372.355,372.104,0.0943555479389,0.000286049869632,0.001307977136,-0.507117629196,,,,,"",,,0,-0.000698249006338,-0.000939950585455,-0.00182618970888,0,-0.000187919463087,0.000295302013423,1.34280458164e-05,0.000687979704599,0.000226980853096,0.000252777051389,-2.57961982931e-05,0.000253398721503,10.1683947349,"test",372.07,0.000779423226812,1.00001342805,1.00077942323,74.6,134.5,0.520446096654,4120869,0.439033457249,372.598515913,372.111484087,0.510266269529,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:28:00.000+09:00",372.33,372.36,372.1,372.1,251,-0.000698249006338,-0.000778753457397,-0.000268672756582,41.8903680035,372.350286719,372.295624819,0.0546618998251,0.0862316302492,-0.0315697304241,372.35,372.11,0.106187294515,0.000326322826849,0.00139446810643,0.84822340645,,,,,"",,,0,2.68744961032e-05,-0.000214995968826,-0.00104810534802,0,-8.05671930391e-05,0.000698249006338,-0.000671411306566,-2.68737738838e-05,0.000146901101384,0.00023174316111,-8.4842059726e-05,0.000285373003265,11.4446262814,"test",372.071666667,7.61502040381e-05,0.999328588693,1.0000761502,121,141.05,1.77951081177,4120618,0.32967032967,372.6096151,372.0903849,0.0185179901429,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:29:00.000+09:00",372.3,372.3,372.11,372.11,86,2.68744961032e-05,-0.000805563760372,0.000107506651974,42.379991517,372.313319531,372.281874832,0.0314446989033,0.07527424398,-0.0438295450767,372.352,372.1166,0.112888202049,0.000317132004846,0.00135057059291,-0.460584813422,,,,,"",,,0,-0.000107495095536,-0.000295611512725,-0.000510601703797,0,0.000537489922064,0.000510615425961,-0.000649922653833,-1.77363761785e-05,8.45037728181e-05,0.000202290301201,-0.000117786528383,0.000303373201605,10.3735680538,"test",372.0735,9.80988971269e-05,0.999350077346,1.0000980989,137.2,144.55,0.594949844345,4120704,0.356969906607,372.603443831,372.100556169,0.0187792054378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:30:00.000+09:00",372.12,372.12,372.07,372.07,136,-0.000107495095536,-0.00115436241611,-0.000349274583557,40.8956430868,372.275885757,372.2661804,0.00970535688305,0.0621604665606,-0.0524551096776,372.3455,372.1224,0.108396187617,0.000307851544457,0.00146450966957,0.0354646317477,,,,,"",,,0,-0.000188136640955,-0.000161259977961,-0.000725669900825,0,2.6873773884e-05,0.00013436886942,-0.000739904201877,-0.000140813882744,2.60847606177e-05,0.000167066591127,-0.000140981830509,0.000291332780437,10.8317566564,"test",372.0765,-1.7469525756e-05,0.999260095798,0.999982530474,113.6,131.95,1.03069344449,4120568,0.192497158014,372.618151793,372.072848207,-0.00522315915781,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:31:00.000+09:00",372.07,372.07,372,372,336,-0.000188136640955,-0.00134228187919,-0.000591048304766,38.3633484752,372.233441795,372.246463334,-0.0130215390802,0.0471240654325,-0.0601456045127,372.3345,372.1248,0.105653602787,0.000309564852633,0.00165193926238,1.58340625118,,,,,"",,,0,2.68817204301e-05,2.68817204301e-05,-0.000752688172043,1,0,0.000188136640955,-0.000898385725739,-0.000335371359286,-3.50041373124e-05,0.000126677595249,-0.000161681732561,0.000284015061257,11.7360130147,"test",372.076333333,-0.000205155035391,0.999101614274,0.999794844965,175.8,148.65,2.26034308779,4120232,0.0571812983518,372.64203699,372.02696301,-0.0438370200378,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:32:00.000+09:00",372.01,372.08,372,372.01,186,2.68817204301e-05,-0.000939950585455,-0.000778941713672,38.9449763819,372.199066134,372.228947531,-0.0298813972956,0.0317229728868,-0.0616043701824,372.32,372.129,0.103821202588,0.000304817126629,0.00181815176633,0.37649000218,,,,,"",,,0,2.68809978226e-05,0,-0.00115588290637,0,2.68817204301e-05,0.000215053763441,-0.000832617103567,-0.000319781581118,-8.0324177564e-05,8.52745165099e-05,-0.000165598694074,0.000279081752072,11.1446818614,"test",372.077666667,-0.000181861672249,0.999167382896,0.999818138328,199,143.15,1.29933636046,4120418,0.020957038072,372.658467133,371.981532867,0.0420530238544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:33:00.000+09:00",372.02,372.02,372.02,372.02,1,2.68809978226e-05,-0.000214995968826,-0.000778920791813,39.5591924036,372.171517498,372.213469936,-0.0419524383782,0.0169878906338,-0.0589403290121,372.3055,372.1344,0.0971196881178,0.000304817352576,0.00194949345878,-1.1871289659,,,,,"",,,0,-5.3760550508e-05,5.37605505082e-05,-0.000645126606097,1,2.68809978226e-05,0,-0.000766843358478,-0.000307415815361,-0.000112769309118,4.56639176223e-05,-0.000158433226741,0.000261060394919,5.92163203751,"test",372.08,-0.000161255643947,0.999233156642,0.999838744356,149,139.8,0.0071530758226,4120419,-0.00250357653791,372.668403568,371.942596432,0.106644815849,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:34:00.000+09:00",372.08,372.08,372,372,31,-5.3760550508e-05,-0.000295611512725,-0.000939975829193,38.7202113841,372.145130191,372.197657348,-0.0525271578775,0.00308488093157,-0.055612038809,372.288,372.1404,0.0958968532522,0.000302966568851,0.00207190904348,-0.887685237961,,,,,"",,,0,2.68817204301e-05,2.68817204301e-05,-0.000403225806452,1,0.000161281651524,0.000215042202032,-0.000773594636411,-0.000377276963211,-0.000141202037305,8.29269067626e-06,-0.000149494727981,0.000257787239925,9.35296777023,"test",372.081833333,-0.000219933697381,0.999226405364,0.999780066303,138,136.6,0.226939970717,4120388,-0.048682284041,372.673673437,371.902326563,0.126627124949,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:35:00.000+09:00",372,372.01,372,372.01,187,2.68817204301e-05,-0.000161259977961,-0.0011277287007,39.4121143679,372.12434093,372.183756804,-0.0594158736347,-0.00941526998168,-0.050000603653,372.267,372.1446,0.0897613637342,0.000297565980928,0.00213825023437,0.373336351725,,,,,"",,,0,0,5.37619956453e-05,-0.000698905943389,1,0,2.68817204301e-05,-0.00069036471135,-0.00036168736561,-0.00015971579698,-2.53091851877e-05,-0.000134406611793,0.00024128750231,11.1500437272,"test",372.085,-0.000201566846285,0.999309635289,0.999798433154,148.2,142.9,1.30860741777,4120575,-0.00244926522043,372.665,371.869,0.177135678392,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:36:00.000+09:00",372,372.01,371.86,372.01,205,0,2.68817204301e-05,-0.00120818342909,39.4121143679,372.106750018,372.17088593,-0.0641359116366,-0.0203593983127,-0.043776513324,372.2445,372.1508,0.0940641234675,0.000296227562409,0.00216344296861,0.471159638586,,,,,"",,,0,0,-0.00107523991291,-0.000456976962985,0,-2.68809978227e-05,0.00040321496734,-0.000629962296286,-0.000378341253062,-0.000172403730106,-5.47280941713e-05,-0.000117675635934,0.000252853749812,11.2419438274,"test",372.088833333,-0.000211866969043,0.999370037704,0.999788133031,122,149.55,1.37077900368,4120575,-0.0264125710465,372.647164873,371.841835127,0.208814928137,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:37:00.000+09:00",372.01,372.01,372.01,372.01,4,0,0,-0.00104726100967,39.4121143679,372.0918654,372.158968453,-0.0671030535283,-0.0297081293558,-0.0373949241725,372.225,372.1568,0.0873452575055,0.000295569561028,0.00219430221664,-1.13011672176,,,,,"",,,0,8.06429934681e-05,-0.00051073895863,-0.000349452971694,0,0,0,-0.000577607629794,-0.000394457390003,-0.000180379703579,-7.98584160528e-05,-0.000100521287526,0.000234792767682,7.30588689599,"test",372.092333333,-0.000221271243607,0.99942239237,0.999778728756,85.6,133.6,0.0299401197605,4120575,0.0913173652695,372.633387071,371.816612929,0.236769335867,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:38:00.000+09:00",372.04,372.04,372.03,372.04,8,8.06429934681e-05,5.37605505082e-05,-0.00112763786715,41.8713138395,372.083886108,372.150155975,-0.0662698677908,-0.0370204770428,-0.029249390748,372.204,372.1626,0.0832491676837,0.000293174281234,0.00215483284868,-1.0618085574,,,,,"",,,0,-8.06364907e-05,-0.000671970755833,-5.37576604667e-05,0,8.06429934681e-05,2.68809978228e-05,-0.000440618585507,-0.000329425901474,-0.000178125652593,-9.9506711759e-05,-7.86189408342e-05,0.000223764024523,7.998778846,"test",372.096333333,-0.000151394486553,0.999559381414,0.999848605513,87,131.65,0.0607671857197,4120583,0.0778579567034,372.605018703,371.802981297,0.295520758941,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:39:00.000+09:00",372.04,372.04,372.01,372.01,13,-8.06364907e-05,2.68817204301e-05,-0.00126181271478,40.1177204833,372.072519014,372.139774051,-0.0672550371668,-0.0430673890676,-0.0241876480992,372.1805,372.1688,0.0794456557063,0.000292112585487,0.00208746672569,-0.942446325605,,,,,"",,,0,5.37619956453e-05,-0.000161285986936,0.000134404989113,0,0,8.06364907e-05,-0.000458111050955,-0.000426688104967,-0.000180788250764,-0.000115769439175,-6.5018811589e-05,0.000213557849806,8.48407684862,"test",372.100166667,-0.00024231826466,0.999541888949,0.999757681735,83.4,115.1,0.112945264987,4120570,-0.0660295395308,372.568957205,371.792042795,0.28054210622,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:40:00.000+09:00",372.01,372.03,371.82,372.03,214,5.37619956453e-05,5.37619956453e-05,-0.00126174496644,41.8657071724,372.065977627,372.13164264,-0.0656650127502,-0.0475869138041,-0.0180780989461,372.157,372.1754,0.088770966013,0.000292113941854,0.00195843598985,0.824769620117,,,,,"",,,0,-0.00112894121442,-0.0008870252399,0.000107518210897,0,0,0.000564500954275,-0.000341253825671,-0.000390676009215,-0.000176504617236,-0.000127911495858,-4.85931213775e-05,0.000238612386133,11.2849630717,"test",372.104333333,-0.000199764761316,0.999658746174,0.999800235239,88.8,125.2,1.70926517572,4120784,0.0199680511182,372.521422831,371.792577169,0.325751861465,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:41:00.000+09:00",371.82,371.87,371.6,371.61,1162,-0.00112894121442,-0.00107523991291,-0.0015315170079,25.2180002916,371.995827223,372.093002445,-0.0971752213952,-0.0575045753223,-0.0396706460729,372.1285,372.1734,0.113144468441,0.000332072532942,0.00233830977985,3.97666875605,,,,,"",,,0,0.000565108581577,5.3819864912e-05,0.00107639729824,1,-0.000564470607209,0.000725747923555,-0.00139333590413,-0.00151381049801,-0.000261497864415,-0.000154744423784,-0.000106753440631,0.000304471000352,12.9757451705,"test",372.099833333,-0.00131640299042,0.998606664096,0.99868359701,280.2,169.65,6.84939581491,4119622,-0.247273798998,372.563575855,371.693424145,-0.0958731029301,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:42:00.000+09:00",371.72,371.82,371.72,371.82,15,0.000565108581577,-0.00051073895863,-0.00150384016327,38.4062540323,371.968776881,372.072780041,-0.104003160118,-0.0668042922815,-0.0371988678368,372.1005,372.1748,0.120062720695,0.000334681111728,0.0023584631665,-0.577749124805,,,,,"",,,0,-8.06842020332e-05,-0.000376526276155,0.000726157818299,0,0.000296009257017,0.000269099324561,-0.000753828602756,-0.000953315485089,-0.000279713732769,-0.000179668367171,-0.000100045365598,0.000322905493773,8.62663934946,"test",372.100166667,-0.000752933461912,0.999246171397,0.999247066538,282.4,160.4,0.0935162094763,4119637,-0.319201995012,372.539292662,371.661707338,0.180372959195,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:43:00.000+09:00",371.82,371.82,371.79,371.79,2,-8.06842020332e-05,-0.000671970755833,-0.00161121404979,37.3917525534,371.941272746,372.051833372,-0.110560625954,-0.0755555590161,-0.0350050669382,372.0705,372.1724,0.113629669217,0.000333861341668,0.00235202888464,-0.624775272807,,,,,"",,,0,0.000430350466661,-0.000215175233331,0.000753113316657,0,0,8.06842020332e-05,-0.000753889383867,-0.00102748081266,-0.000297373856086,-0.000203221063009,-9.41527930772e-05,0.000305628632337,6.61282030102,"test",372.100833333,-0.000835347049746,0.999246110616,0.99916465295,281.2,159.55,0.0125352554058,4119635,-0.327483547477,372.508060282,371.632939718,0.179472735735,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:44:00.000+09:00",371.79,371.95,371.79,371.95,7,0.000430350466661,-0.000161285986936,-0.0012351977659,45.6392070601,371.9426154,372.044290159,-0.101674758721,-0.080779398957,-0.0208953597637,372.0475,372.1686,0.116941835701,0.000351082736936,0.00221118646555,-0.605490260701,,,,,"",,,0,-0.000672133351257,-8.06560021508e-05,-0.000161312004302,0,0,0.000430350466661,-0.000262063311808,-0.000587368198177,-0.000273355985269,-0.000217178112534,-5.61778727348e-05,0.000314402031728,7.86505358815,"test",372.105,-0.000416549092326,0.999737936688,0.999583450908,280,159.65,0.0438459129345,4119642,-0.326652051362,372.458833198,371.636166802,0.381482943256,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:45:00.000+09:00",371.79,371.79,371.65,371.7,15,-0.000672133351257,-0.0008870252399,-0.00214765100671,37.3582643219,371.905289954,372.018787184,-0.113497230162,-0.087322965198,-0.026174264964,372.0075,372.1596,0.130017418865,0.000367693011123,0.00205422159841,-0.524470656154,,,,,"",,,0,-0.000188323917137,0.000269034167339,0.00107613666936,1,-0.000430165344804,0.000376394676704,-0.000826596237979,-0.00123495403585,-0.000305346328119,-0.000234928612316,-7.04177158031e-05,0.00034979128024,8.62631661843,"test",372.103333333,-0.00108392829949,0.999173403762,0.998916071701,240.2,147.7,0.101557210562,4119627,-0.444143534191,372.389592921,371.625407079,0.0976109692266,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:46:00.000+09:00",371.71,371.71,371.63,371.63,133,-0.000188323917137,5.3819864912e-05,-0.0023355704698,35.4203386536,371.862937653,371.989988133,-0.127050480093,-0.095268468177,-0.0317820119159,371.964,372.151,0.126444746089,0.000367232512109,0.0018502664743,-0.0799241163231,,,,,"",,,0,0.000134542421225,0.000242176358206,0.00145305814923,1,2.69034167339e-05,0.000215227333871,-0.000897936359433,-0.00139996936727,-0.000341873584191,-0.000256353007499,-8.55205766916e-05,0.000340243645802,10.8082680956,"test",372.102166667,-0.00126891673568,0.999102063641,0.998731083264,34.4,153.1,0.868713259308,4119494,-0.471913781842,372.308116259,371.619883741,0.0146988977518,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:47:00.000+09:00",371.63,371.68,371.63,371.68,6,0.000134542421225,-0.000376526276155,-0.00182618970888,37.8983879743,371.834793399,371.967026049,-0.132232650493,-0.10266130464,-0.0295713458532,371.93,372.1444,0.120984407083,0.000366079459895,0.00168818148536,-0.568935205585,,,,,"",,,0,8.07145931985e-05,-0.000269048643995,0.000834050796384,0,0,0.000134542421225,-0.00067216949426,-0.00124790269584,-0.000355770153071,-0.000276208848042,-7.9561305029e-05,0.000325506906702,7.71024105215,"test",372.101666667,-0.00113320284331,0.999327830506,0.998866797157,32.6,149.9,0.0400266844563,4119500,-0.456637758506,372.24394267,371.61605733,0.101838131689,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:48:00.000+09:00",371.73,371.73,371.71,371.71,16,8.07145931985e-05,-0.000215175233331,-0.00104810534802,39.4008943755,371.815594415,371.947987083,-0.132392668323,-0.108607577377,-0.0237850909462,371.9105,372.139,0.115914092291,0.000339939701966,0.00170852388592,-0.482011668186,,,,,"",,,0,0.000564956552151,0.000188318850717,0.000753275402868,1,0.000134524321997,5.38097287991e-05,-0.000539108199419,-0.00115279505776,-0.000356171930599,-0.000292183630725,-6.39882998741e-05,0.00031184012346,8.69087083029,"test",372.101,-0.00105078997369,0.999460891801,0.998949210026,35.4,138.15,0.115816141875,4119516,-0.398841838581,372.228208986,371.592791014,0.184459664942,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:49:00.000+09:00",371.84,371.95,371.84,371.92,34,0.000564956552151,-8.06560021508e-05,-0.000510601703797,48.7485433246,371.831656812,371.945913966,-0.114257153308,-0.109737492563,-0.00451966074523,371.901,372.1394,0.124777371413,0.000365480480486,0.00163678843034,-0.399481768071,,,,,"",,,0,-0.000322650032265,-0.000188212518821,0.000188212518821,0,0.000349735008474,0.000295929622555,5.10888650476e-05,-0.000589564018215,-0.000307208951679,-0.000295056712635,-1.2152239044e-05,0.000335495190937,9.44511837976,"test",372.104666667,-0.000496276137359,1.00005108887,0.999503723863,40.8,135.55,0.250829952047,4119550,-0.425673183327,372.205361627,371.596638373,0.531212870338,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:50:00.000+09:00",371.84,371.94,371.8,371.8,77,-0.000322650032265,0.000269034167339,-0.000725669900825,44.5222474902,371.826786533,371.935105524,-0.108318990225,-0.109453792095,0.00113480187057,371.8875,372.1338,0.125864702027,0.000370863393509,0.00159749261709,-0.218446859596,,,,,"",,,0,-0.000215169445939,-0.000134480903712,0.00080688542227,0,-0.00021510002151,0.000376425037642,-0.000235286208867,-0.000896989201196,-0.000291336713892,-0.000294388897513,3.05218362175e-06,0.000338527977479,10.2621964266,"test",372.106333333,-0.000823241385303,0.999764713791,0.999176758615,53.2,132.6,0.580693815988,4119473,-0.412895927602,372.184543768,371.590456232,0.352715307507,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:51:00.000+09:00",371.84,371.91,371.72,371.72,458,-0.000215169445939,0.000242176358206,-0.000752688172043,41.9134233233,371.810357836,371.919171781,-0.108813945185,-0.109325822713,0.000511877527996,371.8735,372.123,0.130445794739,0.000371463352327,0.00161820456936,1.22472069615,,,,,"",,,0,-0.000376627569138,0.00032282363069,0.00032282363069,1,0.000107584722969,0.000511027434104,-0.000412774774218,-0.00108297525281,-0.000292730940454,-0.000294107991804,1.37705135047e-06,0.000350924875549,12.0450159406,"test",372.1065,-0.00103868113027,0.999587225226,0.99896131887,118.2,138.7,3.30209084355,4119015,-0.43871665465,372.174383698,371.572616302,0.244918051751,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:52:00.000+09:00",371.71,371.74,371.56,371.58,519,-0.000376627569138,-0.000269048643995,-0.00115588290637,37.7451895154,371.774918169,371.894047946,-0.11912977662,-0.111286613495,-0.007843163125,371.852,372.1086,0.133985380829,0.000378309285994,0.00171929865556,1.32951764695,,,,,"",,,0,0.000538242101297,0.000807363151946,0.00110339630766,1,-2.69019692243e-05,0.000484235446035,-0.000731473812162,-0.0014205530321,-0.000320603306474,-0.000299495703468,-2.11076030061e-05,0.000360582864603,12.1696732527,"test",372.103666667,-0.00140731391163,0.999268526188,0.998592686088,220.8,155.35,3.34084325716,4118496,-0.618603154168,372.171662322,371.532337678,0.0745510474304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:53:00.000+09:00",371.55,371.78,371.55,371.78,152,0.000538242101297,0.000188318850717,-0.000645126606097,46.0061389847,371.775699989,371.88559995,-0.109899960489,-0.111009282893,0.00110932240497,371.84,372.0992,0.140843567913,0.000399833240756,0.00167517335439,-0.0401873011706,,,,,"",,,0,0.000188283393405,0.000645543063102,0.000860724084136,1,-8.07363151945e-05,0.000618978416492,-0.000161359724613,-0.000857835759927,-0.000295604821369,-0.000298588635466,2.98381409697e-06,0.000378835784369,10.942200498,"test",372.1015,-0.000864011566737,0.999838640275,0.999135988433,248,162.9,0.933087783917,4118648,-0.543585021486,372.15144823,371.52855177,0.40367580514,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:54:00.000+09:00",371.78,371.95,371.78,371.85,407,0.000188283393405,-0.000188212518821,-0.000403225806452,48.5780634301,371.78713076,371.882962916,-0.0958321562775,-0.10797385757,0.0121417012928,371.8325,372.0912,0.142926170205,0.00040265025558,0.00162857629252,0.820921054764,,,,,"",,,0,-0.00026892564206,0.000564743848326,0.000833669490386,1,0,0.000457259669697,4.70642022954e-05,-0.000648228176318,-0.000257717241569,-0.000290369389728,3.26521481586e-05,0.000384365120895,11.9273103401,"test",372.096666667,-0.000662910175671,1.0000470642,0.999337089824,322.6,181.7,2.23995597138,4119055,-0.366813428729,372.135278797,371.529721203,0.528898985274,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:55:00.000+09:00",371.85,371.94,371.75,371.75,56,-0.00026892564206,-0.000134480903712,-0.000698905943389,45.2612075468,371.781418335,371.873113811,-0.0916954759837,-0.104718181253,0.0130227052693,371.8195,372.0814,0.146288586619,0.000406071779922,0.00157795996654,-0.432011161578,,,,,"",,,0,0.000242098184263,0.000860793544048,0.00102219233356,1,0,0.000510958719914,-0.000186918652733,-0.000890665322158,-0.000246658980454,-0.000281689794897,3.50308144432e-05,0.000393513346654,9.94362131028,"test",372.09,-0.000913757424279,0.999813081347,0.999086242576,318.4,175.15,0.319725949186,4118999,-0.449900085641,372.112858143,371.526141857,0.381544109675,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:56:00.000+09:00",371.79,371.84,371.77,371.84,140,0.000242098184263,0.00032282363069,-0.000456976962985,48.6588611162,371.790430899,371.870660936,-0.0802300372809,-0.0998205524586,0.0195905151777,371.811,372.077,0.142267973289,0.000410515093489,0.00150802306292,-0.115657176414,,,,,"",,,0,0.000107573149742,0.000457185886403,0.000672332185886,1,0.000107599193006,0.000188298587761,7.79966165605e-05,-0.000636964929302,-0.000215764945355,-0.000268450280923,5.26853355682e-05,0.000382605349851,10.8601252861,"test",372.086333333,-0.000662032736131,1.00007799662,0.999337967264,254.8,171.9,0.814426992437,4119139,-0.417684700407,372.091349782,371.530650218,0.551721103263,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:57:00.000+09:00",371.9,371.9,371.88,371.88,15,0.000107573149742,0.000807363151946,-0.000349452971694,50.1401408974,371.804210761,371.871352719,-0.0671419581002,-0.0932848335869,0.0261428754867,371.8045,372.0706,0.136391689482,0.000411481773776,0.00143795011892,-0.571525939734,,,,,"",,,0,0.000376465526514,0.000564698289771,0.000833602237281,1,0.000161359724613,5.37865748709e-05,0.000203063706867,-0.000512268370573,-0.000180547375767,-0.000250846599943,7.02992241763e-05,0.000366762637094,8.62680067592,"test",372.084166667,-0.000548710977131,1.00020306371,0.999451289023,154,172.45,0.0869817338359,4119154,-0.412003479269,372.071818162,371.537181838,0.641217490228,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T15:58:00.000+09:00",371.88,372.02,371.88,372.02,52,0.000376465526514,0.000645543063102,-5.37576604667e-05,55.0305165789,371.837409105,371.882363629,-0.0449545233222,-0.083618771534,0.0386642482118,371.8035,372.067,0.136649425948,0.000419969146372,0.00141964644747,-0.447070029133,,,,,"",,,0,0.000107521101016,0.00013440137627,-8.0640825762e-05,1,0,0.000376465526514,0.000582296831525,-0.000126321334599,-0.000120838996081,-0.000224769559524,0.000103930563442,0.000367317418278,9.87024302635,"test",372.084833333,-0.000174243418504,1.00058229683,0.999825756581,134,174.65,0.29773833381,4119206,-0.394217005439,372.067414759,371.539585241,0.910170315689,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:00:00.000+09:00",372.09,372.09,372.06,372.06,23,0.000107521101016,0.000564743848326,0.000134404989113,56.3479022467,371.871653858,371.895521878,-0.0238680200251,-0.0716686212322,0.0478006012071,371.806,372.0668,0.131888752666,0.000420223058694,0.00146581572801,-0.555179108452,,,,,"",,,0,2.6877385368e-05,-0.000456915551255,-0.000107509541472,0,0.000188161926778,8.0640825762e-05,0.000683151966348,-1.82762880219e-05,-6.41509972186e-05,-0.000192626515165,0.000128475517946,0.00035448248311,9.05466619889,"test",372.0875,-7.39073470626e-05,1.00068315197,0.999926092653,57.2,175.15,0.131316014844,4119229,-0.382814730231,372.078499541,371.533500459,0.966055830412,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:01:00.000+09:00",372.05,372.07,372,372.07,206,2.6877385368e-05,0.000860793544048,0.000107518210897,56.6894983764,371.902168649,371.908446184,-0.0062775343078,-0.0585904038473,0.0523128695395,371.808,372.0642,0.127468127476,0.000420113696028,0.00150369267662,0.114049205505,,,,,"",,,0,-0.000161259977961,8.06299889806e-05,0.000376273281909,1,-2.68773853679e-05,0.000188141697576,0.000704664773216,1.55887075399e-05,-1.68719174021e-05,-0.000157471453886,0.000140599536484,0.000342591790457,11.2469712242,"test",372.087333333,-4.65840456815e-05,1.00070466477,0.999953415954,87.2,174.75,1.17882689557,4119435,-0.385979971388,372.087542483,371.528457517,0.968622867008,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:02:00.000+09:00",372.05,372.06,371.87,372.01,59,-0.000161259977961,0.000457185886403,0.00107639729824,53.9609997261,371.918758088,371.915968689,0.00278939933753,-0.0463144432103,0.0491038425479,371.828,372.06,0.132648975513,0.000333467530874,0.00149124635702,-0.391385497052,,,,,"",,,0,0.000215047982581,0.000430095965162,0.000618262949921,1,-5.3753325987e-05,0.000510656596877,0.000489473627591,-0.00013438692684,7.49818375186e-06,-0.000124497844709,0.000131996028461,0.000356573682194,9.99650373951,"test",372.083166667,-0.000196640625595,1.00048947363,0.999803359374,71,119.6,0.493311036789,4119376,-0.102842809365,372.105243575,371.550756425,0.828231231069,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:03:00.000+09:00",371.99,372.09,371.99,372.09,31,0.000215047982581,0.000564698289771,0.000726157818299,56.9371016835,371.945102997,371.928859897,0.0162431006341,-0.0338029344415,0.0500460350755,371.8415,372.0558,0.130316905833,0.000314839863268,0.00161225448907,-0.579268550112,,,,,"",,,0,-5.37504367223e-05,-0.000268752183611,0.000322502620334,0,-5.37619956452e-05,0.000268809978226,0.000668295496872,9.19216956163e-05,4.36536876403e-05,-9.08461244362e-05,0.000134499812076,0.000350229530042,9.35320965548,"test",372.079666667,2.77718302262e-05,1.0006682955,1.00002777183,74.2,120.4,0.257475083056,4119407,-0.0955149501661,372.141251564,371.541748436,0.914509930908,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:04:00.000+09:00",372.04,372.1,372.04,372.07,280,-5.37504367223e-05,0.00013440137627,0.000753113316657,55.9631249769,371.964317921,371.939314719,0.0250032016427,-0.0220417072246,0.0470449088673,371.8555,372.051,0.125294269703,0.000314393692344,0.00169210503268,0.936633584038,,,,,"",,,0,-0.000483779933883,-0.000215013303948,-2.68766629935e-05,0,-0.000134376091806,0.000161251310167,0.000576836970275,5.10682675225e-05,6.72002624309e-05,-5.92407536878e-05,0.000126441016119,0.000336749186181,11.5538812105,"test",372.076666667,-1.79174542884e-05,1.00057683697,0.999982082546,119.8,134.3,2.08488458675,4119127,-0.189128816083,372.170109281,371.540890719,0.840899033531,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:05:00.000+09:00",372.07,372.09,371.87,371.89,503,-0.000483779933883,-0.000456915551255,-0.000161312004302,48.0041177411,371.952884395,371.935661777,0.0172226175139,-0.0141888422769,0.0314114597909,371.8525,372.0418,0.132058964724,0.000320377728288,0.00167852425393,1.99990234695,,,,,"",,,0,0.000564683105219,0.000268896716771,0.00083357982199,1,0,0.000591286585857,0.000100846437768,-0.00040801866887,4.6311053037e-05,-3.81533310305e-05,8.44643840675e-05,0.000355102220344,12.1391936276,"test",372.070666667,-0.000485570841382,1.00010084644,0.999514429159,215.8,159.1,3.16153362665,4118624,-0.319924575739,372.16458172,371.54041828,0.560080417385,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:06:00.000+09:00",371.89,372.1,371.84,372.1,104,0.000564683105219,8.06299889806e-05,0.00107613666936,55.8865375595,371.975517565,371.947834979,0.0276825858744,-0.00581455664665,0.0334971425211,371.8725,372.0352,0.141197610101,0.000305227923506,0.00172936116057,-0.351736593977,,,,,"",,,0,0.000188121472722,0,0.000161246976619,0,0,0.000699131463605,0.000611768818614,0.000174177067116,7.43955546208e-05,-1.56263279942e-05,9.0021882615e-05,0.000379461462243,10.563579375,"test",372.068333333,8.51098140573e-05,1.00061176882,1.00008510981,195.4,163.55,0.635891164781,4118728,-0.274839498624,372.194050929,371.550949071,0.853754225874,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:07:00.000+09:00",372.16,372.19,372.16,372.17,212,0.000188121472722,0.000430095965162,0.00145305814923,58.1632688827,372.005437939,371.964291647,0.0411462923007,0.00357761314282,0.0375686791579,371.8995,372.0294,0.137540637951,0.000301296771948,0.00175434089814,0.262590346758,,,,,"",,,0,-0.000483649944918,-0.000886691565682,-0.000456780503533,0,0.000161246976619,8.06234883095e-05,0.000727347038649,0.000377927120814,0.000110557788916,9.61284666367e-06,0.000100944942252,0.000369564010937,11.275949688,"test",372.070166667,0.00026831856536,1.00072734704,1.00026831857,226,167.5,1.26567164179,4118940,-0.165373134328,372.225719251,371.573280749,0.914598462259,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:08:00.000+09:00",371.96,372.17,371.95,371.99,358,-0.000483649944918,-0.000268752183611,0.000834050796384,50.8899620168,372.003062872,371.96619597,0.0368669022666,0.0102354709676,0.0266314312991,371.915,372.0212,0.143430592383,0.000324200827635,0.0016788021031,1.01672132103,,,,,"",,,0,0,0,5.37648861527e-05,0,-0.000564258269071,0.000591127710455,0.000201658981219,-8.38661882708e-05,9.91072401587e-05,2.75154465646e-05,7.15917935941e-05,0.000385576473515,11.7994074676,"test",372.066666667,-0.000206056262319,1.00020165898,0.999793943738,291.4,185.1,1.93408968125,4118582,-0.247974068071,372.227185842,371.602814158,0.620120758037,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:09:00.000+09:00",372.1,372.19,371.99,371.99,77,0,-0.000215013303948,0.000753275402868,50.8899620168,372.001053199,371.967959231,0.0330939681685,0.0148071704078,0.0182867977608,371.929,372.0118,0.147471264355,0.000324192903198,0.0016077887913,-0.663485404204,,,,,"",,,0,0,0.000295706873841,0.000134412215382,1,0.000295706873841,0.000537648861529,0.000164009797569,-5.86002917111e-05,8.89646715464e-05,3.9805291561e-05,4.91593799854e-05,0.000396438786944,10.2627073057,"test",372.063166667,-0.000196651195877,1.0001640098,0.999803348804,250.8,188.15,0.409247940473,4118582,-0.248206218443,372.227991639,371.630008361,0.602009541587,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:10:00.000+09:00",372,372.05,371.99,371.99,120,0,0.000268896716771,0.000188212518821,50.8899620168,371.999352707,371.969591881,0.0297608264316,0.0177979016125,0.0119629248191,371.9325,372.002,0.141223316901,0.0003007895453,0.00161386796781,-0.440183243846,,,,,"",,,0,0.000295706873841,0.000457001532299,-0.00037635420307,1,2.68824430765e-05,0.000161294658459,0.000154597944519,-3.22578910867e-05,8.00043722456e-05,4.78451076979e-05,3.21592645477e-05,0.000379642777767,10.7063811168,"test",372.061833333,-0.000193068266879,1.00015459794,0.999806931733,174.2,192.45,0.62353858145,4118582,-0.251493894518,372.232624974,371.632375026,0.595793427717,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:11:00.000+09:00",371.99,372.1,371.95,372.1,52,0.000295706873841,0,0.00080688542227,55.1689066343,372.014836906,371.979251741,0.0355851646556,0.0213553542212,0.0142298104345,371.9475,371.994,0.141850222837,0.000296817713839,0.00162451704502,-0.84080969419,,,,,"",,,0,-0.000698736898683,8.06234883095e-05,-0.000322493953238,1,0,0.000403236646146,0.000410004100041,0.00028495083254,9.56333368869e-05,5.73914383799e-05,3.8241898507e-05,0.000381215326087,9.87045803432,"test",372.060166667,0.00010706153709,1.0004100041,1.00010706154,163.8,191.2,0.271966527197,4118634,-0.21940376569,372.249617527,371.645382473,0.752385225073,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:12:00.000+09:00",371.87,371.95,371.84,371.84,47,-0.000698736898683,-0.000886691565682,0.00032282363069,45.1543573675,371.98793892,371.968936797,0.0190021229262,0.0208847079622,-0.00188258503595,371.9535,371.9872,0.150289492634,0.000334013817246,0.00154995232124,-0.79050944949,,,,,"",,,0,0.000403399311532,0.000672332185886,-0.00139845094664,1,-0.000618113410374,0.000295619457135,-0.000305145670091,-0.000395712540647,5.11029553739e-05,5.61658454232e-05,-5.06289004935e-06,0.000404177852395,9.76866847406,"test",372.053833333,-0.000574737616376,0.99969485433,0.999425262384,130.8,170.65,0.275417521242,4118587,-0.125402871374,372.241755095,371.665244905,0.3031257698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:13:00.000+09:00",371.87,371.99,371.87,371.99,54,0.000403399311532,0,0.00110339630766,50.7130374424,371.98825601,371.970497035,0.0177589748712,0.020259561344,-0.00250058647275,371.974,371.9794,0.150268814589,0.000331398619754,0.0012468426753,-0.685967050544,,,,,"",,,0,0.000295706873841,0.000537648861529,-0.000833355735369,1,8.06798623065e-05,0.000322719449225,4.30137590262e-05,2.84962016714e-05,4.77404631072e-05,5.44626504583e-05,-6.72218735113e-06,0.000403959285435,9.90790079982,"test",372.048666667,-0.000157685464088,1.00004301376,0.999842314536,70,147.4,0.366350067843,4118641,0.0491858887381,372.205896529,371.742103471,0.534498144696,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:14:00.000+09:00",371.99,372.16,371.99,372.1,54,0.000295706873841,0.000295706873841,0.000860724084136,54.3656805285,372.005447393,371.980089847,0.0253575457698,0.0212791582292,0.00407838754064,371.99,371.9736,0.151678184976,0.000317653238799,0.00118282749536,-0.642890405962,,,,,"",,,0,0.000161246976619,-0.000295619457135,-0.00142434829347,0,0,0.000457001532299,0.000295706873841,0.000339809061719,6.81471264977e-05,5.71866654909e-05,1.09604610068e-05,0.000407627479107,9.90819644826,"test",372.045166667,0.000147383539006,1.00029570687,1.00014738354,65.4,142.5,0.378947368421,4118695,0.0164912280702,372.21,371.77,0.75,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:15:00.000+09:00",372.16,372.16,372.16,372.16,1,0.000161246976619,0.000457001532299,0.000833669490386,56.2694038477,372.029224717,371.993416525,0.0358081919636,0.024184964976,0.0116232269876,372.0055,371.9686,0.145129743192,0.000317089409491,0.00119371235755,-0.956940057465,,,,,"",,,0,-8.06104901119e-05,-0.000376182287188,-0.00153159931212,0,0.000161246976619,0,0.000415316440214,0.000514559562286,9.62171968068e-05,6.49853960018e-05,3.12318008049e-05,0.000389965990949,5.92200728209,"test",372.042,0.000317168491729,1.00041531644,1.00031716849,41.6,122.2,0.00818330605565,4118696,-0.146890343699,372.227533781,371.783466219,0.847920030807,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:16:00.000+09:00",372.2,372.2,372.13,372.13,228,-8.06104901119e-05,8.06234883095e-05,0.00102219233356,55.0331955058,372.044728607,372.003533819,0.0411947872213,0.0275869294251,0.0136078577962,372.0245,371.9612,0.139763332964,0.000310451752287,0.0010465797548,0.761147997706,,,,,"",,,0,-0.000107489318249,0.000214978636498,-0.00112863784161,1,0.000107480653482,0.000188091143594,0.000283583473669,0.000453810773812,0.000110699989846,7.41325059122e-05,3.65674839337e-05,0.000375576634412,11.3486006706,"test",372.037,0.000249975136881,1.00028358347,1.00024997514,76.8,130.8,1.74311926606,4118468,-0.202981651376,372.219176655,371.829823345,0.770962124356,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:17:00.000+09:00",372.1,372.13,372,372.09,46,-0.000107489318249,0.000672332185886,0.000672332185886,53.3502155097,372.051693436,372.009938722,0.0417547147056,0.0304204864812,0.0113342282244,372.037,371.953,0.139065952038,0.000309045998699,0.000951442330428,-0.620930419125,,,,,"",,,0,0.000268752183612,0.000403128275417,-0.00115563438953,1,-8.06169886867e-05,0.000349340284309,0.000142458948975,0.000368326105718,0.000112216707532,8.17557216835e-05,3.04609858486e-05,0.000373742782761,9.74783557967,"test",372.030833333,0.000159036997381,1.00014245895,1.000159037,76.6,126.1,0.364789849326,4118422,-0.284298176051,372.213985875,371.860014125,0.649729462753,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:18:00.000+09:00",372.1,372.19,372.09,372.19,106,0.000268752183612,0.000537648861529,0.000833602237281,56.8988991003,372.072971369,372.023276594,0.0496947751026,0.0342753442055,0.0154194308971,372.0525,371.9496,0.136275526892,0.000312945433274,0.000932861569945,-0.194733454867,,,,,"",,,0,-0.000537359950563,5.37359950563e-05,-0.00155834385663,1,2.68752183612e-05,0.000268752183612,0.000369571498646,0.000646324125634,0.000133519909462,9.2090986339e-05,4.1428923123e-05,0.000366145051968,10.5828689175,"test",372.027333333,0.000437243858426,1.0003695715,1.00043724386,87,130.65,0.811327975507,4118528,-0.2395713739,372.22603674,371.87896326,0.896169711084,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:20:00.000+09:00",372.14,372.14,371.99,371.99,9,-0.000537359950563,-0.000295619457135,-8.0640825762e-05,48.8887397189,372.060206543,372.020811661,0.0393948819652,0.0352992517574,0.00409563020778,372.051,371.9474,0.140827274971,0.000327124480286,0.000941514220746,-0.931737413192,,,,,"",,,0,8.06473292292e-05,0.000188177101535,-0.00131723971074,1,-0.000134339987641,0.000403019962922,-0.000163956016783,0.000114532323657,0.000105903067193,9.4893012601e-05,1.10100545923e-05,0.000378578120302,8.11639019874,"test",372.0195,-7.92969185757e-05,0.999836043983,0.999920703081,78,128.5,0.0700389105058,4118519,-0.267315175097,372.226145654,371.875854346,0.325859224248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:21:00.000+09:00",372.02,372.02,372.02,372.02,8,8.06473292292e-05,-0.000376182287188,-0.000107509541472,50.0252256867,372.054020921,372.020751538,0.033269382989,0.0348932780038,-0.00162389501473,372.049,371.9456,0.132911041045,0.000326718668131,0.000943971478563,-0.928928715142,,,,,"",,,0,0.000510725229826,0.000483844954572,-0.00115585183592,1,8.06473292292e-05,0,-7.79467220713e-05,0.000200029251589,8.94290172277e-05,9.37940917256e-05,-4.36507449794e-06,0.000357268536758,7.99872510495,"test",372.011833333,2.19527067014e-05,0.999922053278,1.00002195271,79.4,127.75,0.0626223091977,4118527,-0.274755381605,372.224601822,371.873398178,0.417426825025,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:22:00.000+09:00",372.14,372.23,372.13,372.21,423,0.000510725229826,0.000214978636498,0.000376273281909,56.606226382,372.078017703,372.034769943,0.0432477597685,0.0365641743567,0.00668358541176,372.056,371.9484,0.138417395256,0.000345576665087,0.00101618938211,1.98377109658,,,,,"",,,0,8.05996614814e-05,-0.000134332769136,-0.00198812498321,0,0.000322563303048,0.00026880275254,0.00041391618466,0.000703323364208,0.000116191826572,9.82353358499e-05,1.79564907223e-05,0.000371879840025,11.9668367416,"test",372.007,0.000545688656396,1.00041391618,1.00054568866,118.4,138.6,3.05194805195,4118950,-0.174963924964,372.245039678,371.866960322,0.907321894864,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:23:00.000+09:00",372.14,372.33,371.99,372.24,1506,8.05996614814e-05,0.000403128275417,0.000618262949921,57.5566197493,372.102938056,372.049972169,0.0529658867636,0.0398445168381,0.0131213699255,372.0675,371.9532,0.152816152738,0.000343285854468,0.00109577125317,3.93178702647,,,,,"",,,0,-8.05931656996e-05,-0.000644745325596,-0.00174618525682,0,-0.00018806587679,0.000913462830123,0.000463625551815,0.000771064746855,0.000142289616279,0.000107039858258,3.52497580203e-05,0.000410531250638,13.2367529997,"test",372.008,0.000623642502312,1.00046362555,1.0006236425,410.4,210.95,7.13913249585,4120456,0.255984830529,372.271350435,371.863649565,0.923104320793,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:24:00.000+09:00",372.23,372.27,372.04,372.21,202,-8.05931656996e-05,5.37359950563e-05,0.000322502620334,56.2303512414,372.119409124,372.061826083,0.0575830416826,0.043392221807,0.0141908198756,372.0735,371.9572,0.158329284685,0.000341400854659,0.0011449603091,-0.0535484660314,,,,,"",,,0,-0.000402998307407,-0.000537331076543,-0.00163885978346,0,-2.68643885665e-05,0.00061788093703,0.000366862998843,0.000679648088543,0.00015470578889,0.000116579946286,3.8125842604e-05,0.00042537622494,11.2277392087,"test",372.005166667,0.000550619592649,1.000366863,1.00055061959,429.6,219.5,0.920273348519,4120254,0.192938496583,372.286504695,371.860495305,0.820415472857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:25:00.000+09:00",372.02,372.11,371.9,372.06,659,-0.000402998307407,0.000188177101535,-2.68766629935e-05,50.0235813345,372.110269259,372.061690817,0.0485784417852,0.0444294658026,0.00414897598257,372.073,371.958,0.169162907207,0.000353257201926,0.00114537815851,1.23521106097,,,,,"",,,0,0.000376283395151,-5.37547707359e-05,-0.00129011449766,0,-0.000510464522716,0.00056419763037,-3.49393801753e-05,0.000274224509219,0.000130566150044,0.000119414787407,1.11513626366e-05,0.000454665664698,12.4097827446,"test",371.999666667,0.000162186525257,0.99996506062,1.00016218653,559.6,238.45,2.76368211365,4119595,0.0981337806668,372.286082144,371.859917856,0.469495332248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:26:00.000+09:00",372.05,372.2,372.05,372.2,313,0.000376283395151,0.000483844954572,0.00083357982199,55.0145865719,372.124073988,372.071935942,0.0521380465176,0.0459711819456,0.00616686457198,372.0885,371.962,0.167794128121,0.000344135002025,0.00108798280114,0.250469770379,,,,,"",,,0,-0.000107469102633,-0.000940354648039,-0.00137023105857,0,-2.68773853679e-05,0.000403160780519,0.000299659892741,0.000639850307289,0.000140080726807,0.000123512041767,1.65686850402e-05,0.000450817109407,11.6656431185,"test",371.996166667,0.000547944714484,1.00029965989,1.00054794471,620.6,228.95,1.36711072287,4119908,0.280410569993,372.290912944,371.886087056,0.775427049424,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:27:00.000+09:00",372.21,372.29,372.16,372.16,204,-0.000107469102633,-0.000134332769136,0.000161246976619,53.3744758906,372.129601067,372.078459205,0.0511418616611,0.0470053178887,0.00413654377235,372.0915,371.965,0.165094547541,0.000323632341536,0.00110064649883,-0.0895597981383,,,,,"",,,0,-0.00042992261393,-0.000483662940671,-0.00185404127257,0,2.68672756583e-05,0.000349274583557,0.000184094503637,0.000524242872313,0.000137419017791,0.000126304057096,1.11149606953e-05,0.000443611746402,11.2374570347,"test",371.9905,0.000455656797687,1.0001840945,1.0004556568,576.8,233.95,0.871981192563,4119704,0.208591579397,372.296270603,371.886729397,0.667260336387,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:28:00.000+09:00",372.16,372.16,372,372,72,-0.00042992261393,-0.000644745325596,-0.000456780503533,47.3000953667,372.109662441,372.072647412,0.0370150289482,0.0450072601006,-0.00799223115241,372.083,371.9648,0.164730651288,0.00033430019755,0.00110267790771,-0.460804425133,,,,,"",,,0,2.68817204301e-05,-0.00182795698925,-0.000134408602151,0,0,0.00042992261393,-0.000223068508908,9.46326103974e-05,9.95027659898e-05,0.000120987258335,-2.14844923452e-05,0.00044282433142,10.1955973083,"test",371.982166667,4.79413663648e-05,0.999776931491,1.00004794137,290,226.95,0.317250495704,4119632,0.152456488213,372.288143852,371.877856148,0.297702930885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:29:00.000+09:00",372,372.02,372,372.01,67,2.68817204301e-05,-0.000537331076543,5.37648861527e-05,47.700711882,372.094329758,372.068006863,0.0263228947265,0.0412703870258,-0.0149474922993,372.084,371.9648,0.154392747625,0.000317188726261,0.00109388854963,-0.432005086023,,,,,"",,,0,8.06429934681e-05,-0.000887072928147,-0.000833310932502,0,0,5.37634408602e-05,-0.000198879822836,0.000121516874715,7.07585675828e-05,0.000110938918378,-4.01803507951e-05,0.000415023111273,10.1236534751,"test",371.976333333,9.05075502116e-05,0.999801120177,1.00009050755,263,212.4,0.315442561205,4119699,0.262947269303,372.287509214,371.880490786,0.318190049706,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:30:00.000+09:00",372.01,372.05,372,372.04,316,8.06429934681e-05,-5.37547707359e-05,0.000134412215382,48.9543824216,372.085971334,372.065932281,0.020039052875,0.0370241201956,-0.0169850673206,372.0865,371.9648,0.146936122794,0.000317640536597,0.00107516665135,0.272936382039,,,,,"",,,0,-0.000510697774433,-0.00126330502097,-0.000430061283733,0,0,0.000134404989113,-0.000124970940897,0.000202169667668,5.38626300264e-05,9.95165041276e-05,-4.56538741012e-05,0.000394947109973,11.6747520949,"test",371.975333333,0.000173846652914,0.999875029059,1.00017384665,194.4,224.35,1.4085134834,4120015,0.319367060397,372.286527498,371.886472502,0.383765981079,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:31:00.000+09:00",372.06,372.06,371.85,371.85,491,-0.000510697774433,-0.000940354648039,-0.00037635420307,42.0752812024,372.049668052,372.049937297,-0.000269245474442,0.0295654470616,-0.0298346925361,372.0795,371.9616,0.151440685452,0.000337090292971,0.00119153666279,0.730264565255,,,,,"",,,0,0.000349603334678,-0.000699206669356,-0.00013446282103,0,5.37576604667e-05,0.000564455434899,-0.000616803666958,-0.000300030970939,-7.2407012086e-07,7.95090683383e-05,-8.02331384592e-05,0.000407262835692,12.114940152,"test",371.971,-0.000325294176159,0.999383196333,0.999674705824,230,242.9,2.02140798683,4119524,0.193906957596,372.301173183,371.857826817,-0.0176539557862,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:32:00.000+09:00",371.91,372.02,371.86,371.98,289,0.000349603334678,-0.000483662940671,-0.000322493953238,47.5101593632,372.03894989,372.044756757,-0.00580686673999,0.0224909843013,-0.0282978510413,372.0735,371.9606,0.152766350777,0.000339798076877,0.00121261168383,0.101632992721,,,,,"",,,0,-0.00177428894027,-0.000725845475563,0.000215065326093,0,0.000161355385236,0.000430281027296,-0.000251294435105,5.21560616904e-05,-1.56106961127e-05,6.04628859113e-05,-7.6073582024e-05,0.000410684313073,11.5852760796,"test",371.9695,2.82281208539e-05,0.999748705565,1.00002822812,247,254.75,1.13444553484,4119813,0.231403336605,372.299090337,371.847909663,0.292765946052,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:33:00.000+09:00",371.88,371.88,371.27,371.32,4605,-0.00177428894027,-0.00182795698925,-0.00139845094664,31.4014475082,371.928342215,371.991071071,-0.0627288564297,0.0054470161551,-0.0681758725848,372.0475,371.9548,0.192568754293,0.000493797277407,0.00208777007752,4.11064265118,,,,,"",,,0,0.000969514165679,0.000915652267586,0.00234299256706,1,-0.000268831657616,0.00163987311146,-0.00195539548042,-0.00170665898114,-0.000168934763626,1.46693314529e-05,-0.000183604095079,0.000518605930983,14.351962758,"test",371.958166667,-0.0017156947309,0.99804460452,0.998284305269,1153.6,482.65,9.54107531337,4115208,-0.350046617632,372.435874819,371.659125181,-0.436595222565,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:34:00.000+09:00",371.32,371.7,371.32,371.68,701,0.000969514165679,-0.000887072928147,-0.000833355735369,42.7948338856,371.89013572,371.968028769,-0.077893049418,-0.0112209969595,-0.0666720524585,372.032,371.952,0.205956700415,0.000534649432826,0.00225674363443,0.186199853146,,,,,"",,,0,-0.000295953508394,-0.000188334050796,0.00137214808437,0,0,0.00102337606377,-0.000946155169448,-0.000731277154041,-0.000209570193225,-3.01899401623e-05,-0.000179380253063,0.000554123709682,12.4705449941,"test",371.952666667,-0.000733068186095,0.999053844831,0.999266931814,1280.4,515,1.36116504854,4115909,-0.265242718447,372.451790424,371.612209576,0.0807431756923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:35:00.000+09:00",371.68,371.68,371.57,371.57,4,-0.000295953508394,-0.00126330502097,-0.00142434829347,40.5771759454,371.840884071,371.938545157,-0.0976610860965,-0.0285090147869,-0.0691520713096,372.0055,371.9476,0.199102650385,0.000531530171905,0.00249390885501,-0.508429269698,,,,,"",,,0,5.38256586915e-05,-0.00018838980542,0.00166859541944,0,0,0.000295953508394,-0.00117068161627,-0.00101519676428,-0.000262833614384,-7.67258249776e-05,-0.000186107789406,0.00053584156521,7.30470422732,"test",371.945166667,-0.00100866122291,0.998829318384,0.998991338777,1218,512.5,0.00780487804878,4115905,-0.272195121951,372.469373905,371.541626095,0.0305836402493,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:36:00.000+09:00",371.59,371.59,371.59,371.59,2,5.38256586915e-05,-0.000699206669356,-0.00153159931212,41.1740655883,371.802286521,371.912726997,-0.110440475675,-0.0448953069646,-0.0655451687108,371.977,371.9404,0.186309603929,0.000529694515073,0.00264324767101,-0.510492024798,,,,,"",,,0,0.000322936569875,0,0.00158777146855,0,5.38256586915e-05,0,-0.00104038690564,-0.000942086420297,-0.000297210569917,-0.000120819470289,-0.000176391099628,0.000501384870231,6.61228294106,"test",371.938333333,-0.000936535178323,0.998959613094,0.999063464822,1120.2,512.55,0.00390205833577,4115907,-0.272071017462,372.468613669,371.485386331,0.106398251268,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:37:00.000+09:00",371.58,371.71,371.55,371.71,132,0.000322936569875,-0.000725845475563,-0.00112863784161,44.7594419156,371.788088595,371.897710182,-0.109621587446,-0.0578405630609,-0.0517810243851,371.956,371.9406,0.184430346505,0.000536791953129,0.00268577867128,-0.375113487144,,,,,"",,,0,-0.000134513464798,-0.000645664631029,0.000995399639504,0,-2.69113808229e-05,0.000430582093167,-0.000661368548968,-0.000619991471757,-0.00029491159088,-0.000155606690864,-0.000139304900017,0.000496167298446,10.8009362836,"test",371.933333333,-0.000600466033339,0.999338631451,0.999399533967,1088.8,507.75,0.259970457903,4116039,-0.239192516002,372.455495746,371.456504254,0.253751656441,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:38:00.000+09:00",371.55,371.66,371.55,371.66,231,-0.000134513464798,0.000915652267586,-0.00115563438953,43.5679089284,371.768382657,371.880102021,-0.111719363478,-0.0686163231443,-0.0431030403335,371.9345,371.9412,0.182685321755,0.000536953048663,0.00275020437505,-0.286504707156,,,,,"",,,0,-0.000134531561104,-0.000188344185546,0.00113006511328,0,-0.000430443087353,0.000295929622555,-0.000738033175196,-0.000756033480561,-0.000300595607485,-0.000184621221397,-0.000115974386088,0.000491538830531,11.3604088161,"test",371.9275,-0.000719226193277,0.999261966825,0.999280773807,214,517,0.446808510638,4115808,-0.252804642166,372.445947945,371.423052055,0.231644243645,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:39:00.000+09:00",371.67,371.67,371.55,371.61,130,-0.000134531561104,-0.000188334050796,-0.00155834385663,42.3536890612,371.744016095,371.860094464,-0.116078369047,-0.0781087323248,-0.0379696367222,371.9055,371.9398,0.178207798773,0.000531864480844,0.00277470564991,-0.389072332645,,,,,"",,,0,-0.000296009257017,-2.6909932456e-05,0.00148004628508,0,2.69063122209e-05,0.00032287574665,-0.000794556681738,-0.00088670263306,-0.000312366107067,-0.000210190071109,-0.000102176035958,0.000479555982811,10.7854000674,"test",371.920833333,-0.00083575133597,0.999205443318,0.999164248664,99.8,518.2,0.250868390583,4115678,-0.274990351216,372.421464146,371.389535854,0.213642893341,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:40:00.000+09:00",371.55,371.55,371.47,371.5,424,-0.000296009257017,-0.00018838980542,-0.00131723971074,39.7303162986,371.706475157,371.8334208,-0.126945642709,-0.0878761144016,-0.0390695283074,371.881,371.9356,0.175478670289,0.0005239809192,0.00292240283184,-0.115965093205,,,,,"",,,0,0.000242261103634,0.00021534320323,0.00134589502019,1,-0.000161459594736,0.000215279459649,-0.00102452128503,-0.00117117049296,-0.000341711016713,-0.000236544049533,-0.00010516696718,0.000472351736982,11.9672886679,"test",371.911833333,-0.00110734130087,0.998975478715,0.998892658699,183.8,538.95,0.786714908619,4115254,-0.302903794415,372.424393044,371.337606956,0.149425030022,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:41:00.000+09:00",371.43,371.59,371.4,371.59,1684,0.000242261103634,0,-0.00115585183592,42.8493797992,371.688555902,371.815389629,-0.126833727285,-0.0956676369784,-0.0311660903068,371.8595,371.929,0.176515908125,0.000527411505303,0.00297759513088,1.04720233594,,,,,"",,,0,-0.000322936569875,0.00026911380823,0.00109260206141,1,-0.000188425302826,0.000511440107672,-0.00072473608984,-0.00091146428485,-0.000341327073617,-0.000257454821116,-8.3872252501e-05,0.000475028682487,13.3467198888,"test",371.904833333,-0.000846542731137,0.99927526391,0.999153457269,520.2,622.75,2.70413488559,4116938,-0.127579285428,372.413123518,371.305876482,0.256603548171,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:42:00.000+09:00",371.51,371.51,371.41,371.47,122,-0.000322936569875,-0.000645664631029,-0.00198812498321,39.8854798101,371.654931917,371.789805212,-0.134873295232,-0.103508768629,-0.0313645266028,371.8225,371.9224,0.176764771831,0.000513603748167,0.00297932902639,-0.476881747159,,,,,"",,,0,0.000323040891593,0,0.00142676393787,0,-0.000215291046584,0.000269113808229,-0.000948032999617,-0.00121638277232,-0.000363079912865,-0.000278646374213,-8.44335386514e-05,0.00047585207912,10.7215112173,"test",371.8955,-0.00114413860883,0.999051967,0.998855861391,518.2,607.7,0.200756952444,4116816,-0.175580055949,372.376390783,371.268609217,0.181796474569,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:43:00.000+09:00",371.51,371.59,371.51,371.59,49,0.000323040891593,-0.000188344185546,-0.00174618525682,44.0530248222,371.644942391,371.775004826,-0.130062434846,-0.108819501872,-0.0212429329733,371.79,371.9198,0.172710145271,0.000520522735571,0.00283896791622,-0.484091601783,,,,,"",,,0,2.69113808231e-05,0.000968809709626,-0.0001733092925,1,0.000107680297198,0.000215360594395,-0.000537938083327,-0.000886750315525,-0.000350015971489,-0.000292848305585,-5.71676659041e-05,0.000464786849138,9.80966631371,"test",371.895166667,-0.000820571747146,0.999462061917,0.999179428253,481.8,534.85,0.0916144713471,4116865,-0.335701598579,372.317749941,371.262250059,0.310516321705,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:44:00.000+09:00",371.59,371.6,371.58,371.6,43,2.69113808231e-05,-2.6909932456e-05,-0.00163885978346,44.3989540939,371.638028177,371.762041506,-0.124013328448,-0.111858267187,-0.0121550612604,371.7595,371.9202,0.161802277752,0.000521118422174,0.00267230989902,-0.480602107632,,,,,"",,,0,-5.38213132402e-05,0.0002691065662,-0.000375672766416,1,0,5.3822761646e-05,-0.000429040818056,-0.000860937373125,-0.000333728009817,-0.000301017941839,-3.27100679774e-05,0.000435420553692,9.6790807036,"test",371.8915,-0.000783830767845,0.999570959182,0.999216169232,464.4,526.9,0.081609413551,4116908,-0.317517555513,372.256228296,371.262771704,0.339449452246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:45:00.000+09:00",371.6,371.6,371.56,371.58,122,-5.38213132402e-05,0.00021534320323,-0.00129011449766,43.8154383987,371.629100765,371.74855695,-0.119456184365,-0.113377850623,-0.00607833374186,371.7355,371.9162,0.153102115055,0.000515890298576,0.002596002869,-0.374256515763,,,,,"",,,0,0.000296033155714,0.000807363151946,-0.000753538941816,1,0,0.00010764262648,-0.000418308178799,-0.000903967076454,-0.000321481738427,-0.000305123662799,-1.6358075628e-05,0.000412030020602,10.7218072878,"test",371.888,-0.000828206341694,0.999581691821,0.999171793658,404,500.05,0.24397560244,4116786,-0.280871912809,372.218013212,371.252986788,0.338864515985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:46:00.000+09:00",371.6,371.74,371.6,371.69,16,0.000296033155714,0.00026911380823,-0.00137023105857,47.873214842,371.638469878,371.744219398,-0.105749519521,-0.111852184403,0.00610266488184,371.71,371.913,0.153594821123,0.000512749561386,0.00232971729179,-0.462289532708,,,,,"",,,0,-0.000591891092039,0.00029594554602,-0.00124808307999,1,5.38242101298e-05,0.000376769470908,-5.38053859193e-05,-0.000599602595231,-0.000284509993599,-0.000300928688968,1.64186953694e-05,0.000413233665482,8.69081703251,"test",371.883666667,-0.000520772176962,0.999946194614,0.999479227823,70.4,485.2,0.0329760923331,4116802,-0.320074196208,372.142989607,371.277010393,0.476904757453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:47:00.000+09:00",371.67,371.7,371.42,371.47,231,-0.000591891092039,0,-0.00185404127257,41.4287401088,371.612551436,371.72390685,-0.111355414363,-0.111752830395,0.000397416031415,371.6755,371.9074,0.162623762471,0.000525309511676,0.0021098816123,-0.251874813881,,,,,"",,,0,0.00129216356637,0.00158828438366,0.000349960965892,1,-5.38082810944e-05,0.000753315935322,-0.000552901657494,-0.00117609921179,-0.00029976960283,-0.000300839449739,1.06984690935e-06,0.000437784376857,11.3598974714,"test",371.879833333,-0.00110205850546,0.999447098343,0.998897941495,92.2,486.55,0.474771349296,4116571,-0.321960744014,372.067595652,371.283404348,0.237946596495,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:48:00.000+09:00",371.45,372,371.45,371.95,1077,0.00129216356637,0.000968809709626,-0.000134408602151,55.5030821782,371.664466599,371.740654491,-0.0761878913554,-0.104639842587,0.0284519512314,371.673,371.9096,0.190293493723,0.000598943394698,0.00206820942022,0.530805737265,,,,,"",,,0,-0.000672133351257,0.000645248017207,-0.000806560021508,1,-5.38401485989e-05,0.00148060408647,0.000745278780003,0.000108628548443,-0.000204833690968,-0.000281327712291,7.64940213238e-05,0.000511610414634,12.9006966101,"test",371.885166667,0.000174336970507,1.00074527878,1.00017433697,297.8,536.8,2.0063338301,4117648,-0.18479880775,372.0573488,371.2886512,0.860349765704,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:49:00.000+09:00",371.69,371.99,371.69,371.7,102,-0.000672133351257,0.0002691065662,-0.000833310932502,48.9108539285,371.669933276,371.737643047,-0.0677097705789,-0.0972538281852,0.0295440576063,371.6575,371.906,0.198129672743,0.000616122072823,0.00189644018947,-0.429287082878,,,,,"",,,0,0.000484261501211,0.00131826741996,-0.000538068334679,1,-0.000699018685307,0.000806560021508,0.00011435259614,-0.000553903405699,-0.000182162417484,-0.000261646026864,7.94836093794e-05,0.000533036515316,10.5430862661,"test",371.8855,-0.00049880944538,1.0001143526,0.999501190555,309.6,538.55,0.189397456132,4117546,-0.199888589732,372.00991311,371.30508689,0.560298551347,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:50:00.000+09:00",371.87,371.88,371.87,371.88,50,0.000484261501211,0.000807363151946,-0.000430061283733,53.2191035155,371.702251234,371.748188006,-0.045936772585,-0.0869904170652,0.0410536444802,371.6495,371.9032,0.196834696119,0.00062631791954,0.00174027822098,-0.465260152474,,,,,"",,,0,-0.000215123158008,0.000833602237281,-0.000349575131763,1,0.000457358084477,2.69034167339e-05,0.000620208018576,-6.23818240878e-05,-0.00012352579484,-0.000233920665444,0.000110394870604,0.000529296267932,9.83064800636,"test",371.888333333,-2.24081601558e-05,1.00062020802,0.99997759184,295.2,525.25,0.0951927653498,4117596,-0.230271299381,371.972886765,371.326113235,0.856384405148,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:51:00.000+09:00",371.91,371.91,371.8,371.8,206,-0.000215123158008,0.00029594554602,-0.00013446282103,51.1544014877,371.717289506,371.752025932,-0.034736426321,-0.0765396189163,0.0418031925953,371.647,371.898,0.190632217824,0.000618028252159,0.00171062426953,-0.297899522293,,,,,"",,,0,0.000699300699301,0.00102205486821,-0.000537923614847,1,8.06711842531e-05,0.000295794342261,0.000411680976841,-0.000263513113811,-9.34277200672e-05,-0.000205862342432,0.000112434622365,0.000512727858592,11.2462453004,"test",371.886333333,-0.000232149787704,1.00041168098,0.999767850212,333.2,511,0.40313111546,4117390,-0.208806262231,371.964874189,371.329125811,0.740661251085,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:52:00.000+09:00",371.83,372.06,371.81,372.06,268,0.000699300699301,0.00158828438366,0.000215065326093,56.9940465908,371.770014197,371.774838826,-0.00482462880564,-0.0621966208942,0.0573719920886,371.651,371.8978,0.195587059408,0.000632630690076,0.00180830812018,-0.236262449646,,,,,"",,,0,0.000349406009783,5.37547707358e-05,-0.000161264312208,1,8.06885422269e-05,0.000672404518558,0.00110049481906,0.000436141326999,-1.29673407666e-05,-0.000167168254836,0.000154200914069,0.00052568687687,11.5100521409,"test",371.890666667,0.000455330957485,1.00110049482,1.00045533096,340.6,509.95,0.525541719776,4117658,-0.211295225022,371.987029761,371.314970239,1.10857704878,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:53:00.000+09:00",372.06,372.2,372.06,372.19,280,0.000349406009783,0.000645248017207,0.00234299256706,59.5951026604,371.834627397,371.805591505,0.0290358920831,-0.0439501182987,0.0729860103818,371.6945,371.9014,0.191616555165,0.0004850975322,0.00202433284796,-0.0336118035113,,,,,"",,,0,0,-0.00029554797281,-0.000537359950563,0,0,0.000376283395151,0.00133308402465,0.00077601213655,7.80136276715e-05,-0.000118085166981,0.000196098794653,0.000514835313052,11.5542036754,"test",371.8985,0.000783816014315,1.00133308402,1.00078381601,181.2,293.7,0.953353762343,4117938,0.464759959142,372.070716693,371.318283307,1.15853005645,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:54:00.000+09:00",372.19,372.19,372.19,372.19,2,0,0.00131826741996,0.00137214808437,59.5951026604,371.889300106,371.834066209,0.0552338968582,-0.0241133152674,0.0793472121255,371.72,371.9034,0.177929658367,0.000444216659503,0.00233288317967,-0.64013323162,,,,,"",,,0,0,-8.06039925844e-05,-0.000241811977753,0,0,0,0.00126439255353,0.000770630222795,0.000148402420426,-6.47876494999e-05,0.000213190069925,0.00047806136212,6.61389415545,"test",371.908666667,0.000756458126816,1.00126439255,1.00075645813,161.2,258.75,0.00772946859903,4117938,0.392077294686,372.153589668,371.286410332,1.04198708472,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:55:00.000+09:00",372.19,372.19,372.19,372.19,5,0,0.000833602237281,0.00166859541944,59.5951026604,371.935561628,371.860431675,0.0751299530568,-0.00426466160252,0.0793946146594,371.751,371.9058,0.165220397055,0.000436689807869,0.00254532251051,-0.632828258718,,,,,"",,,0,-2.68679975282e-05,-0.000510491953035,-0.000789113087402,0,0,0,0.00118089796665,0.000764172002695,0.000201859139302,-1.14582917395e-05,0.000213317431042,0.000443914121968,7.52937960463,"test",371.9155,0.000738070879003,1.00118089797,1.00073807088,152.2,258.8,0.0193199381762,4117938,0.392774343122,372.224113094,371.277886906,0.963948266585,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:56:00.000+09:00",371.93,372.18,371.93,372.18,1432,-2.68679975282e-05,0.00102205486821,0.00158777146855,59.2508112933,371.973167531,371.884103403,0.0890641286762,0.0144010964532,0.074663032223,371.7805,371.9116,0.171990368694,0.000437317282434,0.00270038422663,2.34215172937,,,,,"",,,0,-0.000268687194368,-0.000494384437638,-0.000456768230426,0,-0.000698567935732,0.000671699938204,0.00107455877863,0.000721676871601,0.000239303908529,3.86939020185e-05,0.00020061000651,0.000462116096229,13.186206832,"test",371.921,0.000696384447235,1.00107455878,1.00069638445,397.4,330.3,4.33545261883,4116506,0.0906751438087,372.282475099,371.278524901,0.897928105207,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:57:00.000+09:00",372,372.1,371.99,372.08,203,-0.000268687194368,5.37547707358e-05,0.000995399639504,55.7803930742,371.989603296,371.898614262,0.0909890340341,0.0297186839694,0.0612703500647,371.799,371.9112,0.17327677093,0.000439847168298,0.00278246125487,-0.278917151937,,,,,"",,,0,0,-0.000215007525263,0.000543162760697,0,-0.000483636949863,0.000295555913805,0.000755784711632,0.000453871784448,0.000244541587922,7.98717586793e-05,0.000164669829243,0.000465697621292,11.2323281032,"test",371.9265,0.000412715953287,1.00075578471,1.00041271595,384.4,333.85,0.608057510858,4116303,0.0395387149918,372.316258156,371.281741844,0.771624523184,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:58:00.000+09:00",372.09,372.09,371.92,372.08,572,0,-0.00029554797281,0.00113006511328,55.7803930742,372.003510481,371.912050242,0.0914602386988,0.0420669949153,0.0493932437835,371.82,371.9094,0.173042715864,0.000438001307593,0.00283465903411,0.469148220616,,,,,"",,,0,0.000215007525264,-0.00149000215008,0.000564394753817,0,2.68759406579e-05,0.000456890991185,0.000699263084288,0.000458713869561,0.000245807994783,0.0001130590059,0.000132748988883,0.000465068576285,12.2682525749,"test",371.9305,0.000401956817201,1.00069926308,1.00040195682,442.8,350.9,1.63009404389,4116303,0.0705329153605,372.346991461,371.293008539,0.746683313892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T16:59:00.000+09:00",372.16,372.16,372.16,372.16,4,0.000215007525264,-8.06039925844e-05,0.00148004628508,58.0595784936,372.027585792,371.930416891,0.0971689006018,0.0530873760526,0.0440815245492,371.8475,371.9128,0.166396807588,0.000436999856042,0.00289141409745,-0.71702571482,,,,,"",,,0,-0.00042992261393,-0.00187983662941,-0.00088671539123,0,0.000215007525264,0,0.000840398281554,0.000664671933851,0.000261094423371,0.000142646646745,0.000118447776626,0.000447110940423,7.30628975901,"test",371.935166667,0.000604496034479,1.00084039828,1.00060449603,443.2,344.6,0.0116076610563,4116307,0.0912652350551,372.385082552,371.309917448,0.790653034547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:00:00.000+09:00",372,372,372,372,57,-0.00042992261393,-0.000510491953035,0.00134589502019,52.2581674739,372.023341824,371.935571195,0.0877706282968,0.0600240265014,0.0277466017954,371.8725,371.913,0.16593989276,0.000443594649423,0.00277899327905,-0.562495200826,,,,,"",,,0,-1.07526881721e-05,-0.00188172043011,-0.000188172043011,0,-0.00042992261393,0,0.000342859447795,0.000233925676166,0.000235942549185,0.00016135490995,7.45876392349e-05,0.000446074980538,9.96199228191,"test",371.934833333,0.000175209904602,1.00034285945,1.0001752099,453.6,326.25,0.174712643678,4116250,0.152643678161,372.389215589,371.355784411,0.623375414536,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:01:00.000+09:00",372.24,372.5,371.3175,371.996,15983,-1.07526881721e-05,-0.000494384437638,0.00109260206141,52.117959777,372.019135389,371.940047403,0.0790879861399,0.0638368184291,0.0152511677108,371.8928,371.91312,0.238551328992,0.000442031088334,0.00270201485704,4.33460182226,,,,,"",,,0,1.07528037936e-05,-0.00206964591017,-0.00041935934795,0,0.000645161290323,0.00317876344086,0.000277499322386,0.000222847744656,0.000212604399348,0.000171606195844,4.09982035043e-05,0.000641273908837,15.5981642061,"test",371.933766667,0.000167323698225,1.00027749932,1.0001673237,3363.8,1041.2,15.3505570496,4100267,-0.800566653861,372.395229935,371.390370065,0.602700886956,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:02:00.000+09:00",371.87,372.5,371.33,372,15864,1.07528037936e-05,-0.000215007525263,0.00142676393787,52.2559098656,372.016191483,371.944488336,0.0717031470012,0.0654100841436,0.00629306285764,371.9193,371.91112,0.305083376921,0.000433681022392,0.0025002431482,2.97847634822,,,,,"",,,0,-0.0012752688172,-0.0010752688172,-4.86559139785e-05,0,-0.000338713319498,0.00314519510962,0.000216982555087,0.000238981829852,0.000192750395164,0.000175833559526,1.69168356388e-05,0.000820116604626,15.5907016939,"test",371.9326,0.000181215628853,1.00021698256,1.00018121563,6496,1828.3,8.67691297927,4116131,-0.0187332494667,372.384244341,371.454355659,0.586784581429,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:03:00.000+09:00",371.9,372.45,371.5256,371.5256,1889,-0.0012752688172,-0.00149000215008,-0.0001733092925,38.1994532642,371.94071587,371.913459571,0.0272562998469,0.0577793272842,-0.0305230274373,371.91608,371.904832,0.349320278569,0.000518844736254,0.00255331494243,-0.00666713762743,,,,,"",,,0,-0.000175492617467,0.00033483560756,0.00191938321343,1,-0.000268817204301,0.00248494623656,-0.00104991427098,-0.00101970172843,7.33631810214e-05,0.000155519100929,-8.21559199079e-05,0.000940232055528,13.461422064,"test",371.924526667,-0.00107260112755,0.998950085729,0.998927398872,6759.4,1920.3,0.983700463469,4114242,-0.0682966203197,372.390889442,371.441270558,0.0888034595598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:04:00.000+09:00",371.5253,371.7,371.3,371.4604,1142,-0.000175492617467,-0.00187983662941,-0.000375672766416,36.7368389312,371.866821121,371.879899602,-0.0130784812551,0.0436077655764,-0.0566862468315,371.9091,371.89424,0.352940258672,0.000520027336913,0.002671547087,-0.178091362797,,,,,"",,,0,-0.000431809151124,0.00010660624928,0.0018699166856,1,-8.07481368659e-07,0.00107664182495,-0.00120647760434,-0.00116656821574,-3.52082786081e-05,0.000117395462817,-0.000152603741426,0.000950142353456,12.9579810111,"test",371.914033333,-0.00121972631489,0.998793522396,0.998780273685,6987,1975.25,0.578154663967,4113100,-0.0963928616631,372.405886336,371.412313664,0.0483974023096,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:05:00.000+09:00",371.4824,371.54,371.23,371.3,775,-0.000431809151124,-0.00188172043011,-0.000753538941816,33.3534290048,371.779617872,371.836944076,-0.0573262045544,0.0234209715502,-0.0807471761046,371.8951,371.87824,0.349873097338,0.000527773009938,0.00293845762997,-0.264117519936,,,,,"",,,0,-0.000199030433612,0.00121195798546,0.00212765957447,1,5.92256940444e-05,0.000834543870625,-0.00160018241703,-0.00155491754505,-0.000154393225301,6.30782966609e-05,-0.000217471521962,0.000942292209367,12.5698768657,"test",371.9012,-0.00161655837626,0.998399817583,0.998383441624,7130.6,2007.9,0.385975397181,4112325,-0.111086209473,372.441498997,371.348701003,-0.0445654212309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:06:00.000+09:00",371.34,372.47,371.21,371.2261,1912,-0.000199030433612,-0.00206964591017,-0.00124808307999,31.8959152515,371.694461276,371.791696367,-0.0972350908481,-0.000710240929459,-0.0965248499187,371.871905,371.859562,0.414882161814,0.000523136198889,0.00330441383657,-0.0410479847901,,,,,"",,,0,0.00100720288794,0.00100720288794,0.00181533572128,1,0.000107729598707,0.00339348235928,-0.00173663294085,-0.00170349794582,-0.000261929564888,-1.91323004891e-06,-0.000260016334839,0.00111759965642,13.4727178134,"test",371.890135,-0.00178556766503,0.998263367059,0.998214432335,4316.4,2102.7,0.909307081372,4110413,-0.151923717126,372.486314334,371.257495666,-0.0255494701147,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:07:00.000+09:00",371.4292,371.786,371.37,371.6,896,0.00100720288794,-0.0010752688172,0.000349960965892,44.9932729087,371.679928772,371.777496636,-0.0975678639745,-0.0200817655385,-0.077486098436,371.878405,371.848962,0.425240578827,0.0005571785257,0.00322601301639,-0.267540015239,,,,,"",,,0,0.0001345532831,0.0010764262648,0.00107319698601,1,0.000547105928166,0.00112061086222,-0.000748645246018,-0.000669524525928,-0.000262561528457,-5.4041349673e-05,-0.000208520178784,0.00114435031977,12.7157614233,"test",371.881801667,-0.000757772134597,0.999251354754,0.999242227865,1322.8,2135.95,0.419485474847,4111309,-0.123177040661,372.478247288,371.278562712,0.267934834046,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:08:00.000+09:00",371.5,371.75,371.5,371.65,597,0.0001345532831,0.00033483560756,-0.000806560021508,46.4756581575,371.675324346,371.768052441,-0.0927280951821,-0.0346110314672,-0.0581170637149,371.863405,371.840162,0.412723394625,0.000475985160763,0.00326406526225,-0.326406861017,,,,,"",,,0,-0.000403605542849,0.000914839230459,0.000861025158079,1,-0.0002691065662,0.000672766415501,-0.000573880078358,-0.000511407909724,-0.000249503821289,-9.3128027626e-05,-0.000156375793663,0.00111051633156,12.3098741716,"test",371.873135,-0.000600029899982,0.999426119922,0.9993999701,1064.4,2111.95,0.282677146713,4111906,-0.135940718294,372.470298211,371.256511789,0.324182412958,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:09:00.000+09:00",371.7,371.7,371.5,371.5,548,-0.000403605542849,0.00010660624928,-0.000538068334679,42.7532786944,371.648351369,371.748196704,-0.0998453350721,-0.0476578921882,-0.0521874428839,371.853405,371.826362,0.397528866438,0.000461539388075,0.00335450496858,-0.342406910161,,,,,"",,,0,0.000672947510094,0.00161507402423,0.00173539703903,1,0.00013453518095,0.000538140723799,-0.000950387962697,-0.000877726899848,-0.000268762678525,-0.000128285039537,-0.000140477638988,0.00107006424344,12.2238290631,"test",371.864968333,-0.000981453926594,0.999049612037,0.999018546073,945.6,2134.25,0.25676467143,4111358,-0.144968958651,372.477097047,371.229712953,0.216683095837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:10:00.000+09:00",371.9,372,371.75,371.75,410,0.000672947510094,0.00121195798546,-0.000349575131763,49.948521279,371.66398962,371.748330282,-0.0843406616517,-0.0549944460809,-0.0293462155708,371.846905,371.821562,0.404848233121,0.000473658957421,0.00336243672374,-0.376685913066,,,,,"",,,0,-0.000403496973773,0.00039354404842,0,1,0.00107671601615,0.000672947510094,-0.000260604562515,-0.000192463287,-0.000226874678283,-0.000147933950453,-7.89407278299e-05,0.00108903357934,11.9343853059,"test",371.860968333,-0.000298413500698,0.999739395437,0.999701586499,872.6,2152.25,0.190498315716,4111768,-0.13539319317,372.472060844,371.221749156,0.422495325882,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:11:00.000+09:00",372,372.01,371.6,371.6,321,-0.000403496973773,0.00100720288794,-0.000537923614847,46.1967034584,371.654145063,371.737342854,-0.0831977903205,-0.0606351149288,-0.0225626753917,371.836905,371.813162,0.405216216469,0.00047933651282,0.00341101432836,-0.397373578943,,,,,"",,,0,0.0010764262648,0.00110333692142,0.000132400430571,1,0.000672494956288,0.00110289172831,-0.000637120729046,-0.000573304072544,-0.000223890716686,-0.000163173075696,-6.07176409896e-05,0.00109046344583,11.6892675134,"test",371.854468333,-0.0006843223761,0.999362879271,0.999315677624,554.4,2158,0.14874884152,4111447,-0.137696941613,372.471075505,371.202734495,0.313216636545,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:12:00.000+09:00",371.99,372,371.5003,372,523,0.0010764262648,0.0010764262648,-0.000161264312208,55.743353899,371.707353515,371.756798938,-0.0494454234336,-0.0583971766298,0.0089517531962,371.833905,371.808962,0.41196505815,0.000513713719181,0.00339117841884,-0.356812416595,,,,,"",,,0,-2.68817204301e-05,0.000758333333333,-0.000537634408602,1,0.00104951560818,0.0013447255113,0.000446691379582,0.000513806872681,-0.000132917804929,-0.000156981657607,2.4063852678e-05,0.00110743295202,12.1784804582,"test",371.852801667,0.000395851080518,1.00044669138,1.00039585108,479.8,2170.75,0.240930553956,4111970,-0.131014626281,372.464382557,371.203427443,0.631721580056,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:13:00.000+09:00",371.9,372,371.5466,371.99,188,-2.68817204301e-05,0.000914839230459,-0.000537359950563,55.4783268616,371.75083759,371.774073091,-0.0232355015314,-0.0513648416101,0.0281293400787,371.823905,371.803962,0.414924696854,0.000507130397739,0.00330096652242,-0.428180335688,,,,,"",,,0,0.000295706873841,0.000806473292293,0.000461033898761,1,-0.000268817204301,0.0012188172043,0.000446703393102,0.000500365835262,-6.24627047269e-05,-0.000138081243071,7.56185383443e-05,0.00111541895442,11.1553232341,"test",371.855301667,0.000362233193206,1.00044670339,1.00036223319,398,2166.15,0.0867899268287,4111782,-0.142095422755,372.437594131,371.210215869,0.635325029826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:14:00.000+09:00",371.99,372.1,371.99,372.1,303,0.000295706873841,0.00161507402423,-0.000241811977753,57.8521578769,371.804554884,371.798215825,0.00633905838095,-0.0398240616119,0.0461631199928,371.819405,371.801762,0.393144361364,0.000511982096743,0.00324959221817,-0.407126314585,,,,,"",,,0,-0.000547433485622,-0.000725611394786,-0.000214995968826,0,0,0.000295706873841,0.000754653996609,0.000802142513784,1.70358999757e-05,-0.00010702515886,0.000124061058836,0.00105655566075,11.6329043103,"test",371.857135,0.000653113728744,1.000754654,1.00065311373,349,2181.2,0.138914359068,4112085,-0.134169264625,372.423535723,371.215274277,0.732230367979,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:15:00.000+09:00",372.11,372.12,371.8963,371.8963,484,-0.000547433485622,0.00039354404842,-0.000789113087402,52.2918903009,371.818669517,371.80548132,0.0131881972481,-0.0292216098399,0.042409807088,371.80472,371.798488,0.381041192695,0.000525076992951,0.00312652197005,-0.373904351509,,,,,"",,,0,0.000305730387745,9.06166584611e-05,-0.000958062771799,1,2.68744961032e-05,0.000601182477829,0.000246312096307,0.000263077992937,3.54620286572e-05,-7.85746183543e-05,0.000114036647011,0.00102458989964,12.1007055143,"test",371.85374,0.000114453602107,1.0002463121,1.0001144536,363.8,2205.15,0.219486202753,4111601,-0.143686370542,372.385947813,371.223492187,0.578781501831,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:16:00.000+09:00",372,372.1,371.9,372.01,189,0.000305730387745,0.00110333692142,-0.000456768230426,54.8976219552,371.848104976,371.820630851,0.0274741243121,-0.0178824630095,0.0453565873216,371.79622,371.794688,0.368373964645,0.000530447876249,0.00303249728887,-0.422801300783,,,,,"",,,0,0.000731431950754,-0.000456976962985,-0.000940834923792,0,0.000278841171585,0.000537784323211,0.000574992397717,0.000579115320765,7.38531875813e-05,-4.80698449221e-05,0.000121923032503,0.000990225974155,11.1606819733,"test",371.85124,0.000426944925611,1.0005749924,1.00042694493,337.4,2143,0.088194120392,4111790,-0.110032664489,372.359955515,371.232484485,0.689610193495,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:17:00.000+09:00",372.12,372.2821,372.11,372.2821,461,0.000731431950754,0.000758333333333,0.000543162760697,60.4629919385,371.914873441,371.854813751,0.0600596896834,-0.0022940324709,0.0623537221543,371.806325,371.79713,0.361497252885,0.000551620238176,0.00317551343915,-0.367141159731,,,,,"",,,0,2.12204669523e-05,-0.000806377744189,-0.00180535137198,0,0.000295690976049,0.000462621972528,0.00127963127039,0.00130439414635,0.000161328437987,-6.16208104256e-06,0.000167490519029,0.000971030444077,12.05305577,"test",371.853775,0.0011518640627,1.00127963127,1.00115186406,325,2155.9,0.213831810381,4112251,-0.09397467415,372.396662991,371.215987009,0.902968305728,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:18:00.000+09:00",372.28,372.29,372.1099,372.29,1461,2.12204669523e-05,0.000806473292293,0.000564394753817,60.6149449425,371.972585219,371.88704977,0.0855354495649,0.0152718639363,0.0702635856286,371.816825,371.80293,0.34854030625,0.00055158710825,0.00331525193568,-0.160543909548,,,,,"",,,0,-0.00123559590642,-0.000137795804346,-0.00142362137044,0,-5.64088362032e-06,0.000483772923812,0.00127260244342,0.00131002195168,0.000229754894208,4.10214186152e-05,0.000188733475593,0.000936206468749,13.2065513707,"test",371.857108333,0.00116413444026,1.00127260244,1.00116413444,579.6,2200.35,0.66398527507,4113712,-0.0588769968414,372.433158224,371.200491776,0.883862966709,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:19:00.000+09:00",372.22,372.2769,371.81,371.83,503,-0.00123559590642,-0.000725611394786,-0.00088671539123,48.8435455623,371.950649032,371.882823861,0.0678251708445,0.0257825253179,0.0420426455266,371.800325,371.79933,0.357930284375,0.000614105607399,0.00320621392564,-0.374848612433,,,,,"",,,0,0.000268940107038,0.000874055347874,-0.000107576042815,1,-0.00018802546402,0.00125412984501,7.9814346585e-05,8.24907349886e-05,0.000182409087068,6.93395511871e-05,0.000113069535881,0.000962618089921,12.1390322774,"test",371.851108333,-5.67655517499e-05,1.00007981435,0.999943234448,619.6,2225.3,0.22603693884,4113209,-0.0696085920999,372.39636069,371.20428931,0.524893643542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:20:00.000+09:00",372,372,371.86,371.93,158,0.000268940107038,9.06166584611e-05,-0.000188172043011,51.0682189278,371.947472258,371.88631839,0.0611538679058,0.0328567938355,0.0282970740703,371.796825,371.79713,0.344506692634,0.000611036847559,0.00318514666311,-0.451263909777,,,,,"",,,0,-0.000241981017934,0.000430188476326,-0.00069905627403,1,0.000457198181965,0.000376516149853,0.000358192945838,0.000357372312153,0.000164423057849,8.83413379816e-05,7.60817198675e-05,0.000926267557428,10.9813177144,"test",371.850108333,0.000214849114943,1.00035819295,1.00021484911,554.4,2230.35,0.0708408994104,4113367,-0.0646311117089,372.388938708,371.204711292,0.61245728493,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:21:00.000+09:00",371.84,371.895,371.64,371.84,560,-0.000241981017934,-0.000456976962985,-0.00041935934795,49.0027737373,371.930938064,371.882887398,0.0480506662541,0.0358955683192,0.0121550979349,371.789025,371.79693,0.340613357446,0.000613140331803,0.00314956091905,-0.268957684865,,,,,"",,,0,0.000381615748709,0.000161359724613,-0.000309272805508,1,-0.000241981017934,0.000685612884145,0.000137107328544,0.000115842806986,0.000129224037904,9.65349836468e-05,3.26890542569e-05,0.000916021292615,12.2464052403,"test",371.847108333,-1.91162797131e-05,1.00013710733,0.99998088372,628.6,1459.2,0.383771929825,4112807,0.4296875,372.374511092,371.203538908,0.543532204034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:22:00.000+09:00",371.99,371.99,371.8012,371.9819,31,0.000381615748709,-0.000806377744189,-4.86559139785e-05,52.279869662,371.938778362,371.890221665,0.0485566972533,0.038427794106,0.0101289031473,371.78812,371.796968,0.3297695462,0.000619389839573,0.00314283023626,-1.20757924579,,,,,"",,,0,0.000690356170556,4.54323180779e-05,-0.0011366144428,1,0.000403399311532,0.000507745266781,0.000521210844499,0.000497400505966,0.000130535107362,0.000103305548216,2.7229559146e-05,0.000886520409192,9.35291911735,"test",371.843306667,0.000372719720507,1.00052121084,1.00037271972,542.6,667.55,0.0464384690285,4112838,-0.246648191147,372.372353473,371.203886527,0.665841233957,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:23:00.000+09:00",372,372.2387,372,372.2387,278,0.000690356170556,-0.000137795804346,0.00191938321343,57.5911193164,371.984920152,371.916034875,0.0688852776972,0.0445192908243,0.0243659868729,371.823775,371.815342,0.324557435757,0.000562973464803,0.00324104367456,-0.683522772542,,,,,"",,,0,-0.000224855717581,-0.000721848641745,-0.00279041378556,0,4.86582814916e-05,0.000641697889064,0.0011159184213,0.00113862434434,0.000185056732944,0.000119598770424,6.54579625195e-05,0.000871906751655,11.5471660923,"test",371.843285,0.00106339153066,1.00111591842,1.00106339153,306,587,0.473594548552,4113116,-0.0959114139693,372.426323547,371.221226453,0.844308356614,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:24:00.000+09:00",372.075,372.24,372,372.155,379,-0.000224855717581,0.000874055347874,0.0018699166856,55.4257988639,372.011086283,371.933735995,0.0773502877008,0.0510854901996,0.0262647975012,371.858505,371.824842,0.318517618917,0.000564265218164,0.00319900632575,-0.389997727245,,,,,"",,,0,-0.000174658408459,-2.76766401096e-05,-0.00251239402937,0,-0.000439771576679,0.000644747577294,0.000797332845728,0.000887939596032,0.000207844279133,0.000137269390978,7.05748881547e-05,0.000855873544403,11.8568537291,"test",371.842368333,0.000840763972293,1.00079733285,1.00084076397,281.2,548.85,0.690534754487,4112737,-0.033069144575,372.453293855,371.263716145,0.749243910308,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:25:00.000+09:00",372.06,372.15,371.8265,372.09,311,-0.000174658408459,0.000430188476326,0.00212765957447,53.7361148163,372.023226855,371.945311107,0.0779157481002,0.0564515417797,0.0214642063205,371.898005,371.835242,0.319230646138,0.00055500092602,0.00292518334066,-0.493211367798,,,,,"",,,0,-0.000510629148862,-0.000913757424279,-0.0027681474912,0,-0.000255269981594,0.000869261463637,0.000516257138836,0.000685136778939,0.000209400274397,0.000151714751215,5.76855231813e-05,0.000857939332252,11.6589373142,"test",371.842868333,0.000664613167853,1.00051625714,1.00066461317,311.8,525.65,0.591648435271,4112426,0.00960715304861,372.441939924,371.354070076,0.676487104812,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:26:00.000+09:00",371.85,372.0437,371.8,371.9,889,-0.000510629148862,0.000161359724613,0.00181533572128,49.0308122219,372.004268877,371.941954728,0.0623141487197,0.0576240631677,0.00469008555199,371.9317,371.841442,0.317142742842,0.000567587946972,0.00241102005555,1.32887140499,,,,,"",,,0,0.000265662812584,-0.000674374831944,-0.00295778435063,0,-0.000645005240667,0.000654949071461,-8.52307023037e-05,0.000157481101851,0.00016755619446,0.000154945047507,1.26111469534e-05,0.00085276349245,12.7087252611,"test",371.837868333,0.000167093434956,0.999914769298,1.00016709343,377.6,474.5,1.87355110643,4111537,0.118440463646,372.380067394,371.483332606,0.464649525786,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:27:00.000+09:00",371.85,371.9988,371.8,371.9988,984,0.000265662812584,4.54323180779e-05,0.00107319698601,51.4132793072,372.003427511,371.946165489,0.057262022154,0.057551654965,-0.000289632810938,371.95164,371.847218,0.308689689782,0.000529456509357,0.0022707324296,1.58643327258,,,,,"",,,0,-7.74196045793e-05,-0.000534410326055,-0.00319570923347,0,-0.00013444474321,0.000534552299005,0.000126790676336,0.000407645916555,0.000153930663631,0.000154709248968,-7.78585336668e-07,0.000829813670856,12.8105192574,"test",371.835181667,0.000440029188739,1.00012679068,1.00044002919,568.2,478.9,2.05470870745,4112521,0.126539987471,372.373941326,371.529338674,0.555836907371,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:28:00.000+09:00",372,372,371.8,371.97,220,-7.74196045793e-05,-0.000721848641745,0.000861025158079,50.6697667156,371.998284817,371.947931009,0.0503538087804,0.056112085728,-0.00575827694768,371.96764,371.853418,0.300926140512,0.000529854847652,0.00214523666488,-0.745550295525,,,,,"",,,0,0.000469661531844,0.0005148264645,-0.00344113772616,1,3.22581685741e-06,0.000537636142912,6.34463793703e-06,0.000313516010225,0.000135370618008,0.000150851105541,-1.54804875331e-05,0.000809006480393,11.3124529721,"test",371.834681667,0.000363920688427,1.00000634464,1.00036392069,556.6,460.05,0.478208890338,4112301,0.0429301162917,372.36661931,371.56866069,0.502957546848,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:29:00.000+09:00",371.97,372.1526,371.8,372.1447,459,0.000469661531844,-2.76766401096e-05,0.00173539703903,54.9277805407,372.02081023,371.962506489,0.0583037406525,0.0565504167129,0.00175332393956,371.999875,371.864112,0.304617130475,0.000527213097826,0.00184339466731,0.0105805271284,,,,,"",,,0,-0.0010606089513,-0.000335084713016,-0.00358650815126,0,0,0.000947925908003,0.000389314646947,0.000754544444988,0.000156669544541,0.000151958140779,4.71140376193e-06,0.000818544857619,12.0483388215,"test",371.836926667,0.000827710513026,1.00038931465,1.00082771051,572.6,455.6,1.00746268657,4112760,0.153863037752,372.342746293,371.657003707,0.7111944088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:30:00.000+09:00",371.95,372.1423,371.75,371.75,1264,-0.0010606089513,-0.000913757424279,0,45.3942520743,371.979147118,371.946765268,0.0323818497757,0.0517167033255,-0.0193348535498,371.999875,371.869112,0.311051621156,0.000564885835837,0.00184339466731,2.09164785222,,,,,"",,,0,-0.000271149966375,-0.000564895763282,-0.000303967720242,0,-0.000523183589609,0.00105415984696,-0.000671707214955,-0.000320306247968,8.71065225976e-05,0.000139116888569,-5.20103659712e-05,0.000836722585489,13.0602602882,"test",371.832093333,-0.000220780655584,0.999328292785,0.999779219344,763.2,498.3,2.53662452338,4111496,-0.0272927955047,372.342746293,371.657003707,0.135613996901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:31:00.000+09:00",371.7164,372.08,371.6492,371.6492,1024,-0.000271149966375,-0.000674374831944,0.000132400430571,43.3260689396,371.928386023,371.924723396,0.00366262644167,0.0421058879487,-0.038443261507,372.002335,371.870296,0.319605076787,0.000560879426594,0.00178434471583,1.28815126033,,,,,"",,,0,0.000405758979166,2.90596616379e-05,-0.00110103829095,1,-9.03833221251e-05,0.00115884330868,-0.00094928167588,-0.000594551386272,9.85506343527e-06,0.000113294708959,-0.000103439645523,0.000859964387889,12.8494248318,"test",371.828746667,-0.00048287462515,0.999050718324,0.999517125375,790.2,533.45,1.91958009185,4110472,-0.0913862592558,372.3342252,371.6704448,-0.0320057651732,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:32:00.000+09:00",371.65,371.92,371.6484,371.8,316,0.000405758979166,-0.000534410326055,-0.000537634408602,47.2016262718,371.908634327,371.915484626,-0.00685029926376,0.0323146505062,-0.03916494977,371.992335,371.876896,0.316176142731,0.000514016626919,0.00184638689521,-0.539657360022,,,,,"",,,0,0.000972296933835,-0.000511027434104,-0.000339160839161,0,2.15256752867e-06,0.000730796676005,-0.000517040223423,-0.000206778105408,-1.84246887137e-05,8.69140680641e-05,-0.000105338756778,0.000850393068131,11.6741068003,"test",371.825746667,-6.92439049678e-05,0.999482959777,0.999930756095,656.6,523.1,0.604090995985,4110788,-0.112980309692,372.335755886,371.648914114,0.219971894967,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:33:00.000+09:00",371.87,372.17,371.8,372.1615,342,0.000972296933835,0.0005148264645,0.000461033898761,55.1240199287,371.947536738,371.933707987,0.0138287509586,0.0286174705967,-0.0147887196381,372.00091,371.888326,0.320020703965,0.000558231654143,0.00188835579755,-0.49885112459,,,,,"",,,0,-0.000380211279243,-0.00107883271107,-0.00161838341688,0,0.000188273265196,0.000995158687466,0.000431692492365,0.000734559223566,3.7157929981e-05,7.68953010903e-05,-3.97373711093e-05,0.000859897393912,11.7541464936,"test",371.839771667,0.000865233785755,1.00043169249,1.00086523379,681,530.8,0.644310474755,4111130,-0.061416729465,372.352145038,371.649674962,0.728607602934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:34:00.000+09:00",372.16,372.16,371.88,372.02,305,-0.000380211279243,-0.000335084713016,-0.000214995968826,51.844776189,371.958684932,371.940099988,0.0185849441419,0.0266109653057,-0.00802602116386,371.99691,371.896726,0.31726922511,0.000561163628244,0.00187335458783,-0.596972035123,,,,,"",,,0,-0.00129025321219,-0.000618246330842,-0.00126337293694,0,-4.03050826048e-06,0.000752361541965,6.20704080578e-05,0.0003314737436,4.99568414114e-05,7.15310072193e-05,-2.15741658079e-05,0.000852828410058,11.639268206,"test",371.845438333,0.000469446841809,1.00006207041,1.00046944684,650.2,530.9,0.574496138633,4110825,-0.118666415521,372.345351059,371.648468941,0.533133293857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:35:00.000+09:00",371.87,371.87,371.5,371.54,1318,-0.00129025321219,-0.000564895763282,-0.000958062771799,42.5892294096,371.894271866,371.910462952,-0.0161910862033,0.0180505550039,-0.0342416412072,371.979095,371.895926,0.331749994745,0.000617245300665,0.00214978830804,1.79564242124,,,,,"",,,0,0.000322980029068,0.000349895031491,-0.000118426010658,1,-0.00040320412881,0.000994570184399,-0.00118042923891,-0.000957058077587,-4.35783124383e-05,4.85830731655e-05,-9.21613856038e-05,0.000892905191217,13.1015292871,"test",371.844938333,-0.000820068533675,0.998819570761,0.999179931466,661,572.6,2.30178134824,4109507,-0.182850157178,372.378933155,371.579256845,-0.049090919554,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:36:00.000+09:00",371.73,371.95,371.5,371.66,1503,0.000322980029068,2.90596616379e-05,-0.000940834923792,45.2220863123,371.85823004,371.891910141,-0.0336801004487,0.0077044239134,-0.0413845243621,371.961595,371.895326,0.340196423692,0.000617750442263,0.00227372817289,1.91480835869,,,,,"",,,0,-0.000134531561104,0.000174891029435,-0.000726470429963,1,0.000511385046025,0.00121117510901,-0.000810822956063,-0.000632774825463,-9.06207298302e-05,2.07297635296e-05,-0.00011135049336,0.000915343119226,13.2331996378,"test",371.846105,-0.000500489308608,0.999189177044,0.999499510691,756.8,638.3,2.35469215103,4111010,-0.061099796334,372.384464779,371.538725221,0.143394946796,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:37:00.000+09:00",371.9,372.01,371.6,371.61,165,-0.000134531561104,-0.000511027434104,-0.00180535137198,44.3102610305,371.820040803,371.871027908,-0.0509871047668,-0.00403388182264,-0.0469532229442,371.92799,371.898126,0.345182393428,0.00059147040621,0.00227178310067,-0.992667388372,,,,,"",,,0,0.000403648986841,-0.000136971556201,-0.000766933074998,0,0.0006457514933,0.00110315880105,-0.000854977330423,-0.000774744425574,-0.000137205954541,-1.08551487383e-05,-0.000126350805802,0.000928883489217,11.0238067001,"test",371.844438333,-0.000630474222995,0.99914502267,0.999369525777,726.6,623.5,0.264635124298,4110845,-0.112750601443,372.350459861,371.505520139,0.123653626892,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:38:00.000+09:00",371.74,371.77,371.6,371.76,309,0.000403648986841,-0.00107883271107,-0.00142362137044,47.7161797972,371.810803757,371.862803619,-0.0519998619419,-0.0136270778465,-0.0383727840954,371.90149,371.894326,0.332669365326,0.000600869440132,0.00211795098613,-0.605692612266,,,,,"",,,0,8.06972240155e-05,-0.00150634818162,-0.0012373574349,0,0.000349829121929,0.000457468851753,-0.000380450210081,-0.000361194002191,-0.00013987481693,-3.66555784551e-05,-0.000103219238475,0.000894849809894,11.6515984668,"test",371.846105,-0.000231560849616,0.99961954979,0.99976843915,720,565.9,0.546032867998,4111154,-0.226011662838,372.295324564,371.507655436,0.32036873725,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:39:00.000+09:00",371.71,371.79,371.57,371.79,1122,8.06972240155e-05,-0.000618246330842,-0.000107576042815,48.3959429647,371.807603179,371.857410758,-0.0498075792506,-0.0208631781273,-0.0289444011233,371.89949,371.896126,0.324621553517,0.000538567863028,0.00212782451698,1.1916667252,,,,,"",,,0,-0.000322762849996,-0.00153312353748,-0.00080690712499,0,-0.000134495373359,0.00059177964278,-0.000294407502414,-0.000285364628939,-0.000133966968586,-5.61154902695e-05,-7.78514783164e-05,0.000873131481527,12.9411996621,"test",371.849105,-0.000158948883311,0.999705592498,0.999841051117,883.4,596.85,1.8798693139,4112276,-0.0781603417944,372.295158426,371.503821574,0.361639200007,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:40:00.000+09:00",371.67,371.7,371.619,371.67,380,-0.000322762849996,0.000349895031491,-0.00069905627403,45.8292286158,371.786433459,371.84352848,-0.0570950206833,-0.0281095466385,-0.0289854740448,371.88649,371.891926,0.313648585409,0.00053894593196,0.00219263864526,-0.527410510608,,,,,"",,,0,0.000147980735599,-0.00164124088573,-0.000269055882907,0,-0.000322762849996,0.000217864923747,-0.000582139996535,-0.00059674863713,-0.000153617511995,-7.56303888894e-05,-7.79871231061e-05,0.000843889970696,11.8581846969,"test",371.851938333,-0.000489276280631,0.999417860003,0.999510723719,695.8,607.95,0.625051402253,4111896,-0.120980343778,372.294196345,371.478783655,0.234502537482,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:41:00.000+09:00",371.6,371.725,371.6,371.725,459,0.000147980735599,0.000174891029435,-0.000309272805508,47.2111300707,371.776982158,371.834748592,-0.0577664346756,-0.0340409242459,-0.0237255104297,371.88074,371.890426,0.300173686451,0.000538151958719,0.00222313855553,-0.332083013614,,,,,"",,,0,-0.000446297666286,-0.00248839868182,-0.000739794202704,0,-0.000188339118035,0.000336319853634,-0.000418790174506,-0.000444824573139,-0.000155400994487,-9.15755578611e-05,-6.38254366257e-05,0.000807515465602,12.0472104045,"test",371.854188333,-0.000347416641755,0.999581209825,0.999652583358,487,602.9,0.761320285288,4112355,-0.0374854868137,372.294111206,371.467368794,0.311622099098,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:42:00.000+09:00",371.6,371.735,371.5591,371.5591,556,-0.000446297666286,-0.000136971556201,-0.0011366144428,43.5982811442,371.743461826,371.814330178,-0.0708683523656,-0.0414064098699,-0.0294619424957,371.8596,371.880408,0.291296994562,0.000537868969109,0.00233034427498,-0.176978974773,,,,,"",,,0,-0.000966468053131,-0.00201609918853,-0.000670418245711,0,-0.000336270092138,0.000473199273657,-0.000808100691767,-0.000864008947737,-0.000190732382454,-0.000111439633345,-7.92927491096e-05,0.000783985628562,12.2384810711,"test",371.855673333,-0.000797549572593,0.999191899308,0.999202450427,565.2,629.15,0.883732019391,4111799,-0.0825717237543,372.292880445,371.426319555,0.153226907095,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:43:00.000+09:00",371.6,371.6,371.2,371.2,1848,-0.000966468053131,-0.00150634818162,-0.00279041378556,36.9983234352,371.659852314,371.768824239,-0.108971924888,-0.0549195128734,-0.0540524120143,371.807665,371.860608,0.29906149495,0.000543982385943,0.00260881495227,2.36349949958,,,,,"",,,0,5.38793103448e-05,-0.00137392241379,0.000296336206897,0,0.000110076701122,0.00107654475425,-0.00163435307338,-0.00177649362634,-0.000293566607995,-0.000147951273905,-0.00014561533409,0.00080566135493,13.4386017109,"test",371.849173333,-0.00174579743586,0.998365646927,0.998254202564,873,707.65,2.61146046775,4109951,-0.22362749947,372.292653698,371.322676302,-0.12647336177,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:44:00.000+09:00",371.23,371.385,371.2,371.22,601,5.38793103448e-05,-0.00153312353748,-0.00251239402937,37.565212005,371.592182727,371.728170592,-0.135987864329,-0.0711331831646,-0.0648546811648,371.760915,371.841208,0.290914245311,0.000545187781102,0.00280273468228,-0.246689253395,,,,,"",,,0,-0.000431011260169,-0.00110446635418,0.000619578686493,0,8.08189655173e-05,0.00049838362069,-0.00145500771645,-0.00167062710274,-0.000366326879827,-0.000191620018223,-0.000174706861604,0.000783670721703,12.3153942955,"test",371.84284,-0.00167500872143,0.998544992284,0.998324991279,768.8,718.75,0.836173913043,4110552,-0.152,372.281888605,371.239941395,-0.0191385847722,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:45:00.000+09:00",371.38,371.38,371.06,371.06,1014,-0.000431011260169,-0.00164124088573,-0.0027681474912,34.8626211644,371.510308461,371.678676474,-0.168368012162,-0.0905801489641,-0.0777878631978,371.709415,371.818608,0.292991799217,0.000549188807744,0.0031253590966,0.551230581367,,,,,"",,,0,-0.000700695305341,0.00155500458147,0.00143157440845,1,0.000431011260169,0.000862022520338,-0.00174710398444,-0.0020402636761,-0.000453748752659,-0.000244111865909,-0.000209636886751,0.000789607608519,12.8380246165,"test",371.834173333,-0.002082039223,0.998252896016,0.997917960777,895.6,753.9,1.34500596896,4109538,-0.19153733917,372.290277701,371.128552299,-0.0590090387826,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:46:00.000+09:00",371.06,371.06,370.8,370.8,1727,-0.000700695305341,-0.00248839868182,-0.00295778435063,30.9641711958,371.401030237,371.613589327,-0.212559090809,-0.114975937333,-0.0975831534761,371.654415,371.791008,0.29063524213,0.000557134067198,0.0037416556935,1.80104410942,,,,,"",,,0,2.6968716289e-05,0.00118662351672,0.00142934196332,1,0,0.000700695305341,-0.00229895022235,-0.00266549749369,-0.00057324458147,-0.000310075343401,-0.000263169238069,0.000783805938862,13.3698054734,"test",371.81934,-0.00274149268298,0.997701049778,0.997258507317,1149.2,795.8,2.17014325207,4107811,-0.234104046243,372.349716429,370.959113571,-0.114420569572,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:47:00.000+09:00",370.8557,370.99,370.76,370.81,268,2.6968716289e-05,-0.00201609918853,-0.00319570923347,31.282452344,371.310102508,371.554064192,-0.243961684156,-0.140773086698,-0.103188597458,371.594975,371.765608,0.286304153407,0.000550665205691,0.00412783390418,-0.932796380324,,,,,"",,,0,-0.000323615867965,0.00232976456946,0.00132143146086,1,0.00015021574973,0.000620280474649,-0.00211244783383,-0.00257045831953,-0.000657915601403,-0.000379636705315,-0.000278278896088,0.000772104725888,11.5066868452,"test",371.80834,-0.00268509307779,0.997887552166,0.997314906922,1091.6,760,0.352631578947,4108079,-0.292236842105,372.361916168,370.828033832,-0.0117569851082,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:48:00.000+09:00",370.75,370.8088,370.6692,370.69,562,-0.000323615867965,-0.00137392241379,-0.00344113772616,29.5234385695,371.214702122,371.490059437,-0.275357315022,-0.167689932362,-0.107667382659,371.530975,371.737808,0.275910999592,0.000551435581341,0.00452785647632,-0.417620786448,,,,,"",,,0,0.000323720629097,0.00234481642343,0.00178046346003,1,-0.000161807933982,0.000376473126399,-0.00226353939937,-0.00281867482255,-0.000742823693711,-0.00045237241998,-0.000290451273731,0.000744317353022,12.2468727838,"test",371.78734,-0.00295152599871,0.997736460601,0.997048474001,834.4,777.1,0.72320164715,4107517,-0.307811092523,372.372094466,370.689855534,8.58770118757e-05,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:49:00.000+09:00",370.69,370.81,370.6,370.81,514,0.000323720629097,-0.00110446635418,-0.00358650815126,33.5474987267,371.152440257,371.439684664,-0.287244406839,-0.191600827258,-0.0956435795813,371.46424,371.710808,0.27120307105,0.000543806675357,0.00456315288072,-0.517722228278,,,,,"",,,0,0.00223025269006,0.00199563118578,0.00188775922979,1,0,0.00056651110092,-0.00176124625078,-0.00242341083609,-0.00077464040031,-0.000516708900132,-0.000257931500179,0.000731380143603,12.1579183142,"test",371.772506667,-0.00258896677244,0.998238753749,0.997411033228,817,779.85,0.659101109188,4108031,-0.303199333205,372.311764058,370.616715942,0.114028655883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:50:00.000+09:00",371,371.69,370.71,371.637,500,0.00223025269006,0.00155500458147,-0.000303967720242,53.3263309734,371.22698791,371.454300615,-0.227312704909,-0.198743202788,-0.0285695021208,371.45859,371.703548,0.321831423117,0.000721230663115,0.0045297783454,-0.479085314856,,,,,"",,,0,-0.0010682467031,-0.000379402481454,-0.00036863929049,0,0.000512391790944,0.00264286292171,0.000480295798247,-0.000179035148731,-0.000611652512825,-0.000534777761063,-7.68747517626e-05,0.000865983266245,12.1325310514,"test",371.768456667,-0.000353598225749,1.0004802958,0.999646401774,714.2,741.65,0.674172453314,4108531,-0.199892132407,372.299902539,370.617277461,0.606030750652,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:51:00.000+09:00",371.1,371.68,371.1,371.24,82,-0.0010682467031,0.00118662351672,-0.00110103829095,46.2151268561,371.22898977,371.438426495,-0.209436725278,-0.200881907286,-0.00855481799182,371.43813,371.688428,0.340272035752,0.000755497044091,0.00453199685792,-1.17891754485,,,,,"",,,0,0.0011687856912,0.000404051287577,0.000835039327659,1,-0.00144495838681,0.00156066268967,-0.000533413195894,-0.00120646209626,-0.000564154523429,-0.000541110621932,-2.30439014972e-05,0.000916582361146,10.3236008502,"test",371.759123333,-0.00139639702364,0.999466586804,0.998603602976,385.2,694.55,0.118062054568,4108449,-0.145633863653,372.279808219,370.596451781,0.382300625394,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:52:00.000+09:00",371.24,371.6739,371.2261,371.6739,97,0.0011687856912,0.00232976456946,-0.000339160839161,53.5118451055,371.297437498,371.455868977,-0.15843147941,-0.192391821711,0.0339603423009,371.431825,371.681906,0.347952604627,0.000795972538826,0.00448308793008,-1.10750465474,,,,,"",,,0,-0.000308603859459,-0.00093872612524,-0.000440977964823,0,0,0.00120622777718,0.00065173467567,-2.15399239802e-05,-0.000426264742856,-0.000517636082896,9.13713400399e-05,0.000936177129001,10.4927555725,"test",371.752688333,-0.000211937494485,1.00065173468,0.999788062506,351,683.6,0.141895845524,4108546,-0.163984786425,372.264405766,370.599244234,0.645376286576,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:53:00.000+09:00",371.56,371.6617,371.42,371.5592,655,-0.000308603859459,0.00234481642343,-0.00161838341688,51.5220029925,371.337708652,371.463523127,-0.125814475047,-0.179076352378,0.0532618773308,371.40171,371.682578,0.341234561439,0.000764743301308,0.00412339083421,-0.0844582100823,,,,,"",,,0,-2.47605226837e-05,-0.000697600813006,0.000352030039897,0,-0.000306451434981,0.000650301245258,0.000424042204868,-0.000331944533596,-0.00033861219167,-0.000481959139696,0.000143346948026,0.000918385445547,12.40234755,"test",371.742175,-0.000492209419069,1.0004240422,0.999507790581,369.6,699.25,0.936717912049,4107891,-0.231605291384,372.167427203,370.635992797,0.602838227546,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:54:00.000+09:00",371.5432,371.59,371.5,371.55,173,-2.47605226837e-05,0.00199563118578,-0.00126337293694,51.3570433154,371.370368859,371.469928821,-0.099559961942,-0.163173074291,0.0636131123488,371.37821,371.68437,0.323289235622,0.000761700190457,0.00385364776628,-0.981114527369,,,,,"",,,0,-0.000145337101332,-0.000161485668147,2.69142780245e-05,0,-4.30617785805e-05,0.000242222504516,0.000462574258194,-0.000361516412434,-0.000267958449582,-0.000439168548757,0.000171210099176,0.000870109636986,11.0709905964,"test",371.731508333,-0.000488278042793,1.00046257426,0.999511721957,301.4,692.65,0.249765393778,4107718,-0.22428354869,372.093790405,370.662629595,0.620035427794,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:55:00.000+09:00",371.52,371.52,371.275,371.496,8,-0.000145337101332,-0.000379402481454,-0.000118426010658,50.3382782771,371.389696727,371.47186002,-0.0821632925639,-0.146971117945,0.0648078253815,371.37601,371.68829,0.319840004506,0.000708471595564,0.00384432843533,-1.16982048873,,,,,"",,,0,-0.000285332816504,0.000199194607748,-0.000285332816504,1,-8.07428340736e-05,0.0006593998116,0.000323095721773,-0.000517342098671,-0.000221168713967,-0.000395619651209,0.000174450937242,0.000860951408646,7.9973160594,"test",371.719941667,-0.000602447277008,1.00032309572,0.999397552723,203,627.15,0.0127561189508,4107710,-0.143267160966,372.089855678,370.662164322,0.584044775884,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:56:00.000+09:00",371.4,371.4,371.2573,371.39,185,-0.000285332816504,0.000404051287577,-0.000726470429963,48.3123280391,371.389743384,371.465796314,-0.0760529300305,-0.132787480362,0.056734550332,371.36251,371.691568,0.314044289899,0.00070676506845,0.00378048726543,-0.756746229927,,,,,"",,,0,-0.000175018174964,0.000161555238429,0.000427582864374,1,-0.000258414626268,0.000384122574671,7.40247043247e-05,-0.000811339362964,-0.000204779154071,-0.000357541884172,0.0001527627301,0.000845591668862,11.1376231029,"test",371.706775,-0.000852217450166,1.0000740247,0.99914778255,223.6,561.25,0.329621380846,4107525,-0.310467706013,372.06447562,370.66054438,0.519580731035,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:57:00.000+09:00",371.3,371.3808,371.2593,371.325,165,-0.000175018174964,-0.00093872612524,-0.000766933074998,47.0615259547,371.379782864,371.455366958,-0.0755840940852,-0.121346803107,0.0457627090218,371.34826,371.686068,0.300948269192,0.000707102038721,0.00373127913675,-0.796971943146,,,,,"",,,0,-6.73264660337e-05,-4.03958796202e-05,0.000632868780718,0,-0.000242332857643,0.000327149357818,-6.26366204058e-05,-0.000971432698414,-0.000203552397725,-0.000326794056708,0.000123241658983,0.000810471336946,11.0230394853,"test",371.694191667,-0.000993267247495,0.99993736338,0.999006732753,237.2,561.25,0.293986636971,4107360,-0.310467706013,372.041062008,370.655457992,0.483213097142,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:58:00.000+09:00",371.39,371.39,371.1203,371.3,45,-6.73264660337e-05,-0.000697600813006,-0.0012373574349,46.5622098771,371.367508577,371.443858294,-0.0763497172723,-0.11234738594,0.0359976686678,371.32526,371.679068,0.298716249964,0.00069980271527,0.00359063737947,-0.991971290823,,,,,"",,,0,0.000511715593859,2.69323996769e-05,0.000700242391597,1,0.000175048811688,0.000726317915573,-6.80266136485e-05,-0.0010198798712,-0.000205628110079,-0.000302578470078,9.69503599993e-05,0.000804514543398,9.72373269894,"test",371.681191667,-0.00102558772199,0.999931973386,0.998974412278,115.2,548.05,0.082109296597,4107315,-0.350241766262,371.991907179,370.658612821,0.4810544462,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T17:59:00.000+09:00",371.25,371.49,371.25,371.49,31,0.000511715593859,-0.000161485668147,-0.00080690712499,50.83185378,371.386353411,371.447276198,-0.0609227870939,-0.102062466171,0.0411396790769,371.31026,371.678868,0.294522232109,0.000710411204752,0.00343101114707,-0.922985199515,,,,,"",,,0,0.000215348999973,-0.000107674499987,0.00016151174998,0,-0.000134661998384,0.000646377592243,0.00048406957567,-0.000508148340572,-0.000163995765953,-0.000274738125308,0.000110742359355,0.000792813351932,9.35159598088,"test",371.670025,-0.000484367820623,1.00048406958,0.999515632179,86.8,493.5,0.0628166160081,4107346,-0.499493414387,371.947244821,370.673275179,0.641086564549,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:00:00.000+09:00",371.57,371.67,371.57,371.57,55,0.000215348999973,0.000199194607748,-0.000269055882907,52.5509178025,371.414606733,371.45636685,-0.041760117728,-0.0900019964823,0.0482418787543,371.30526,371.675268,0.286342072673,0.000709385953055,0.00337783798766,-0.82842131665,,,,,"",,,0,-0.000322953952149,5.70551982131e-05,-0.000565169416261,1,0.000215348999973,0.000269186249966,0.000712998248396,-0.000283225732415,-0.000112388292187,-0.00024222083721,0.000129832545023,0.000770627533635,9.92511938816,"test",371.662858333,-0.000249845609405,1.00071299825,0.999750154391,96.2,477.25,0.115243583028,4107401,-0.470927187009,371.932364506,370.678155494,0.711081245163,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:01:00.000+09:00",371.89,371.89,371.45,371.45,470,-0.000322953952149,0.000161555238429,-0.000739794202704,49.7415813941,371.420051851,371.455895232,-0.0358433811282,-0.0791702734114,0.0433268922833,371.29151,371.672268,0.29731763891,0.00071145783509,0.00323849733571,-0.0153034090074,,,,,"",,,0,-0.000376901332615,-0.000323058285099,0.000241755283349,0,0.000861210539064,0.00118416449121,0.000426861362922,-0.00059802148058,-9.64958436618e-05,-0.000213138439659,0.000116642595997,0.000800424387967,12.0701526883,"test",371.653758333,-0.000548247740712,1.00042686136,0.999451752259,153.2,477.8,0.983675177899,4106931,-0.567601506907,371.892723283,370.690296717,0.63180846506,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:02:00.000+09:00",371.4422,371.8645,371.3,371.31,782,-0.000376901332615,-4.03958796202e-05,-0.000670418245711,46.6108761434,371.403120797,371.445088178,-0.0419673808733,-0.0717296949038,0.0297623140305,371.279055,371.658468,0.316402093274,0.000709618835743,0.0031712760653,0.570079940408,,,,,"",,,0,0,-2.69316743422e-05,0.000834881904608,0,-2.09987885313e-05,0.00151972001615,8.33470123975e-05,-0.00093760274554,-0.000113025183467,-0.000193180078381,8.0154894914e-05,0.000852123813724,12.5788954777,"test",371.642258333,-0.000894027323005,1.00008334701,0.999105972677,276.6,489.1,1.59885503987,4106149,-0.577591494582,371.86776919,370.69034081,0.526281853324,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:03:00.000+09:00",371.31,371.31,371.31,371.31,1,0,2.69323996769e-05,0.000296336206897,46.6108761434,371.38879452,371.435081646,-0.0462871256209,-0.0666411810472,0.0203540554263,371.284555,371.644868,0.293801943754,0.000676562724772,0.0031658286739,-0.94594023899,,,,,"",,,0,0.000377043440791,0.000107726697369,0.000894670221648,1,0,0,6.85323417238e-05,-0.00090104298171,-0.000124658979346,-0.000179475858574,5.48168792284e-05,0.00079125782703,5.91972684058,"test",371.638665,-0.00088436707736,1.00006853234,0.999115632923,267.8,396.75,0.00252047889099,4106149,-0.479143037177,371.872266645,370.696843355,0.521647520691,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:04:00.000+09:00",371.4,371.5685,371.2587,371.45,9,0.000377043440791,-0.000107674499987,0.000619578686493,50.2428869678,371.398210748,371.436186709,-0.0379759612423,-0.0609081370863,0.022932175844,371.296055,371.631868,0.294944662058,0.000681140824323,0.00318451839431,-0.84513958092,,,,,"",,,0,0.000380131915466,0.000161529142549,0.000538430475165,1,0.00024238506908,0.000834343271121,0.000414615232042,-0.000489376761414,-0.000102237074283,-0.000163973985964,6.17369116811e-05,0.000794035972695,8.11493792625,"test",371.638491667,-0.000507190915078,1.00041461523,0.999492809085,263.4,367.15,0.0245131417677,4106158,-0.598393027373,371.887254558,370.704855442,0.630197154076,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:05:00.000+09:00",371.3343,371.6291,371.3343,371.5912,10,0.000380131915466,5.70551982131e-05,0.00143157440845,53.6664715292,371.427901402,371.447669175,-0.0197677730683,-0.0526800642827,0.0329122912144,371.322615,371.625766,0.294934329053,0.000676545282786,0.00319999485518,-0.761394774437,,,,,"",,,0,-0.0007029229971,-0.000245431000519,-0.000379987470102,0,-0.000311482029883,0.000793646520393,0.000723319801031,-9.30129263427e-05,-5.31976351116e-05,-0.000141768869345,8.85712342337e-05,0.000793706441524,8.22064849501,"test",371.643345,-0.000140309252679,1.0007233198,0.999859690747,254.4,316.95,0.0315507177788,4106168,-0.531629594573,371.916730229,370.728499771,0.726037801236,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:06:00.000+09:00",371.42,371.45,371.33,371.33,45,-0.0007029229971,-0.000323058285099,0.00142934196332,47.1970703149,371.412839648,371.43895294,-0.0261132920422,-0.0473667098346,0.0212534177923,371.349115,371.612166,0.292524734121,0.000676672619768,0.00292794379246,-0.768585705945,,,,,"",,,0,-8.07906713705e-05,0.000592464923383,0.000457813804433,1,-0.000460721351851,0.000322935526998,-5.14744730171e-05,-0.000759302374401,-7.03236798595e-05,-0.000127559609605,5.72359297454e-05,0.000787775655404,9.72381348804,"test",371.645076667,-0.00084778915812,0.999948525527,0.999152210842,169.4,232.85,0.193257461885,4106123,-0.362465106292,371.892759668,370.805470332,0.482419582934,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:07:00.000+09:00",371.38,371.38,371.3,371.3,18,-8.07906713705e-05,-2.69316743422e-05,0.00132143146086,46.5036747154,371.395479702,371.42866013,-0.0331804275114,-0.0445294533699,0.0113490258585,371.373615,371.592524,0.27734439597,0.000677435504759,0.00261346228184,-0.813798406114,,,,,"",,,0,0.000134661998384,0.000565580393213,0.000942633988688,1,0.000134651118951,0.000215441790321,-0.000198223559851,-0.000787217129266,-8.93628535185e-05,-0.000119928503555,3.05656500364e-05,0.000746955012038,8.80753173233,"test",371.640076667,-0.000915069950789,0.99980177644,0.999084930049,16.6,220.35,0.0816882232811,4106105,-0.447923757658,371.858900468,370.888329532,0.424152890505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:08:00.000+09:00",371.21,371.5897,371.135,371.35,322,0.000134661998384,0.000107726697369,0.00178046346003,47.8780956076,371.388482825,371.422833453,-0.0343506284914,-0.0424936883942,0.00814305990285,371.406615,371.573724,0.2900126534,0.000671585902928,0.00199890324129,0.478711460429,,,,,"",,,0,0.00043086037431,0.000915578295409,0.000644405547327,1,-0.000242391597091,0.0012246162133,-0.000152434010902,-0.00060209854882,-9.25020290599e-05,-0.000114430290546,2.19282614861e-05,0.000780968502492,11.6917049226,"test",371.635076667,-0.000767087620533,0.999847565989,0.999232912379,80.8,208.35,1.54547636189,4106427,-0.261579073674,371.777817943,371.035412057,0.423741175784,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:09:00.000+09:00",371.35,371.79,371.35,371.51,285,0.00043086037431,0.000161529142549,0.00188775922979,52.1175217983,371.407177775,371.429290235,-0.0221124597037,-0.0384174426561,0.0163049829524,371.441615,371.567324,0.3007260353,0.000673858893139,0.00136045418328,0.386886861102,,,,,"",,,0,-2.69171758499e-05,0.00013458587925,-5.38343516998e-05,1,0,0.00118486602935,0.000184106996196,-0.000154276214019,-5.95204966318e-05,-0.000103408905968,4.3888409336e-05,0.000809469557482,11.5700744065,"test",371.635243333,-0.000337006071356,1.000184107,0.999662993929,136,196.9,1.44743524632,4106712,-0.334941594718,371.694279649,371.188950351,0.635327597547,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:10:00.000+09:00",371.72,371.72,371.5,371.5,12,-2.69171758499e-05,-0.000245431000519,-0.00036863929049,51.8337533134,371.421458117,371.434527995,-0.0130698777794,-0.0333479296808,0.0202780519014,371.434765,371.558724,0.294959889922,0.000462623753885,0.00128213273839,-0.729735828858,,,,,"",,,0,0.000134589502019,-0.000296096904442,-0.000646029609691,0,0.000565260692848,0.000592177868698,0.000175629763681,-0.000158047695308,-3.51813668355e-05,-8.97656249819e-05,5.45842581464e-05,0.000793970094002,8.40267980463,"test",371.631076667,-0.000352706420148,1.00017562976,0.99964729358,136.4,172.5,0.0695652173913,4106700,-0.530724637681,371.672879336,371.196650664,0.636982512358,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:11:00.000+09:00",371.5,371.55,371.5,371.55,16,0.000134589502019,0.000592464923383,0.000835039327659,53.2056718028,371.441233791,371.443081477,-0.00184768535689,-0.027047880816,0.0252001954591,371.450265,371.552924,0.277462754927,0.000395545758278,0.00121363835075,-0.690826669295,,,,,"",,,0,-0.000107657112098,-3.22971336286e-06,-0.00078051406271,0,0,0.000134589502019,0.000268501625648,-7.86967296174e-06,-4.97291173972e-06,-7.27974184255e-05,6.78245066858e-05,0.000746770972756,8.69044036693,"test",371.630243333,-0.000215922505697,1.00026850163,0.999784077494,130.6,169.2,0.0945626477541,4106716,-0.512115839243,371.675668144,371.224861856,0.721236932305,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:12:00.000+09:00",371.58,371.58,371.51,371.51,176,-0.000107657112098,0.000565580393213,-0.000440977964823,51.9313194331,371.451813208,371.448038404,0.00377480369616,-0.0208833439136,0.0246581476097,371.44207,371.543486,0.262643986718,0.000299994923514,0.00109356856835,0.0128874830259,,,,,"",,,0,0.000484509165298,0.00013458587925,-0.000466474657479,1,8.07428340734e-05,0.000188399946171,0.000182881815191,-9.01267314907e-05,1.01607054888e-05,-5.62120640456e-05,6.63727695344e-05,0.000706963437642,11.0880750705,"test",371.622076667,-0.000301587751922,1.00018288182,0.999698412248,162.2,173.15,1.01645971701,4106540,-0.579266531909,371.645168686,371.238971314,0.667233971865,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:13:00.000+09:00",371.57,371.6901,371.51,371.69,268,0.000484509165298,0.000915578295409,0.000352030039897,56.9304979723,371.48845733,371.465961486,0.022495844365,-0.0122075062578,0.0347033506229,371.44861,371.532512,0.256747987667,0.000311681804307,0.00121150851415,0.590739582152,,,,,"",,,0,-0.000349753827114,-0.000349753827114,-0.000645699373134,0,0.000161503055099,0.000484778337057,0.00064986109384,0.000423887533159,6.05231358526e-05,-3.28432464092e-05,9.33663822618e-05,0.000690758394541,11.5090571928,"test",371.617076667,0.000196232460541,1.00064986109,1.00019623246,151.4,153.8,1.74252275683,4106808,-0.352080624187,371.673616577,371.223603423,1.03640654296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:14:00.000+09:00",371.6367,371.6497,371.4103,371.56,724,-0.000349753827114,0.00013458587925,2.69142780245e-05,52.6700459978,371.499463895,371.472927302,0.0265365931015,-0.00445868638598,0.0309952794875,371.44911,371.520612,0.258387417119,0.000321777482649,0.00121657605393,2.36045407406,,,,,"",,,0,-0.000457530412316,-2.69135536656e-05,-0.000484443965981,0,-0.000143399069117,0.000644085124701,0.000298533492246,0.000106018343876,7.14194022539e-05,-1.19999095327e-05,8.34193117867e-05,0.000695412361716,12.5025054682,"test",371.608076667,-0.000129374654873,1.00029853349,0.999870625345,239.2,181.35,3.99228012131,4106084,-0.450510063413,371.675058046,371.223161954,0.745388269217,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:15:00.000+09:00",371.55,371.55,371,371.39,1261,-0.000457530412316,-0.000296096904442,-0.000285332816504,47.6483668185,371.482623295,371.466784538,0.0158387570049,-0.000399197707801,0.0162379547127,371.44381,371.506612,0.279931173039,0.000335784566293,0.00121834015409,3.12804492821,,,,,"",,,0,0.000427582864374,-8.07776192142e-05,-0.000242332857643,0,-2.69135536656e-05,0.00148024545161,-0.000144867133471,-0.000313889433548,4.26472360724e-05,-1.07487468107e-06,4.37221107535e-05,0.000753739123399,13.0569151947,"test",371.599638333,-0.000564151069343,0.999855132867,0.999435848931,489,244,5.16803278689,4104823,-0.591598360656,371.670082454,371.217537546,0.381094673779,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:16:00.000+09:00",371.35,371.5605,371.2479,371.5488,200,0.000427582864374,-3.22971336286e-06,0.000427582864374,52.2300621072,371.492804327,371.472859758,0.0199445691002,0.00366955565381,0.0162750134464,371.45175,371.499588,0.282264660679,0.000342876767026,0.0012345452395,-0.137690816729,,,,,"",,,0,3.0144088744e-05,-2.42229284552e-05,-0.00066962939996,0,-0.000107703492286,0.000841702792213,0.000261272157151,0.000132468518377,5.36795411538e-05,9.87637600715e-06,4.38031651466e-05,0.000759697409006,11.2160110385,"test",371.591951667,-0.000116126483561,1.00026127216,0.999883873516,525.8,244.75,0.817160367722,4105023,-0.51113381001,371.681036995,371.222463005,0.711634332052,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:17:00.000+09:00",371.52,371.56,371.24,371.56,1233,3.0144088744e-05,0.00013458587925,0.000632868780718,52.5455084527,371.503142123,371.479314591,0.0238275322051,0.00770115096406,0.016126381241,371.4635,371.490812,0.284960042059,0.000339902011454,0.00121769903704,2.40346252846,,,,,"",,,0,0,0.000161481321994,-0.00126493702228,1,-7.75133710567e-05,0.000861259678406,0.000259783262689,0.000186244175536,6.41283566721e-05,2.07265339758e-05,4.34018226962e-05,0.000766928738453,13.0349180445,"test",371.579916667,-5.3599954608e-05,1.00025978326,0.999946400045,737.2,298.15,4.13550226396,4106256,-0.185141707194,371.689665373,371.237334627,0.71333946631,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:18:00.000+09:00",371.55,371.56,371.312,371.56,41,0,-0.000349753827114,0.000700242391597,52.5455084527,371.511889489,371.485291288,0.0265982009373,0.0114805609587,0.0151176399786,371.4765,371.482612,0.282320039055,0.000339237429525,0.00116709164253,-0.660385706032,,,,,"",,,0,-2.69135536656e-05,0.000221229411131,-0.00156986758532,1,-2.69135536656e-05,0.000667456130907,0.000224778687212,0.000208321998123,7.15852108336e-05,3.08982693474e-05,4.06869414862e-05,0.000759823552199,9.63134806588,"test",371.56775,-2.08575690435e-05,1.00022477869,0.999979142431,691.8,297.95,0.137606981037,4106256,-0.177714381608,371.693273559,371.259726441,0.692597289725,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:19:00.000+09:00",371.5369,371.5535,371.5369,371.55,22,-2.69135536656e-05,-2.69135536656e-05,0.00016151174998,52.1886481699,371.517752644,371.490084526,0.0276681185943,0.0147180724858,0.0129500461085,371.4795,371.470718,0.26380432198,0.000321229874116,0.00117953335029,-0.707490807436,,,,,"",,,0,-0.000511371282465,0.000269142780245,-0.00214022338851,1,-6.21703089676e-05,4.46764990849e-05,0.000189781670321,0.000213427320535,7.44667436262e-05,3.96126294868e-05,3.48541141394e-05,0.000710010286583,9.00884822811,"test",371.563083333,-3.52116071808e-05,1.00018978167,0.999964788393,551.4,297.5,0.0739495798319,4106234,-0.186890756303,371.69858623,371.26041377,0.660895552698,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:20:00.000+09:00",371.3869,371.5487,371.36,371.36,212,-0.000511371282465,-8.07776192142e-05,-0.000565169416261,45.8211750149,371.493483007,371.480448635,0.0130343718174,0.0143813323521,-0.00134696053478,371.469,371.462918,0.258532584696,0.000336474620076,0.00118907572417,-0.241836677807,,,,,"",,,0,0.000484166307626,0.000242352434296,-0.000700129254632,1,-0.000438971874579,0.000507872426322,-0.000293429599778,-0.000277061302792,3.50990193272e-05,3.8726121155e-05,-3.62710182782e-06,0.000696177791619,11.273770919,"test",371.553583333,-0.000521010540651,0.9997065704,0.999478989459,341.6,305.35,0.694285246439,4106022,-0.225806451613,371.689852385,371.248147615,0.253228836638,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:21:00.000+09:00",371.55,371.56,371.36,371.5398,104,0.000484166307626,-2.42229284552e-05,0.000241755283349,51.8127866669,371.500608698,371.484845032,0.0157636656894,0.0146577990196,0.00110586666982,371.47349,371.46073,0.254351685789,0.000346942778873,0.0011993735254,-0.473682572767,,,,,"",,,0,0.000215858435624,-0.000107121767305,-0.00207191800179,0,0.000511632916846,0.000538560965101,0.000178505335602,0.000212862339446,4.24279328605e-05,3.94514908486e-05,2.97644201191e-06,0.000684587992427,10.5620727703,"test",371.54858,-2.3630826418e-05,1.00017850534,0.999976369174,322.4,287.05,0.362306218429,4106126,-0.140219473959,371.696257735,371.250722265,0.648832145968,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:22:00.000+09:00",371.5391,371.65,371.52,371.62,409,0.000215858435624,0.000161481321994,0.000834881904608,54.2435132485,371.51897659,371.494856511,0.0241200792281,0.0165502550613,0.00756982416677,371.48899,371.45713,0.245469422518,0.000337635742268,0.00117473770798,0.379193389261,,,,,"",,,0,5.9738442495e-05,8.07276249932e-05,-0.00228728270814,1,-1.88405118373e-06,0.000349895219839,0.000352661864891,0.000438462441144,6.4905223691e-05,4.45354261377e-05,2.03697975533e-05,0.000660538782945,11.9315935621,"test",371.542548333,0.000208459749803,1.00035266186,1.00020845975,157.6,268.4,1.52384500745,4106535,0.0719076005961,371.707191062,371.270788938,0.800204771241,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:23:00.000+09:00",371.58,371.6462,371.51,371.6422,50,5.9738442495e-05,0.000221229411131,0.000894670221648,54.9213705703,371.537934038,371.505770844,0.0321631943454,0.0196728429181,0.0124903514273,371.5056,371.446744,0.237664463767,0.000337517099444,0.00113941232776,-0.598233132846,,,,,"",,,0,2.09879287121e-05,-0.000142341208829,-0.00301957097445,0,-0.000107636833324,0.00036650341747,0.000367692976903,0.00052620194727,8.65434397531e-05,5.29349006063e-05,3.36085391468e-05,0.000639498054222,9.83000838264,"test",371.532606667,0.000294976352996,1.00036769298,1.00029497635,159.4,270.85,0.184604024368,4106585,0.0804873546243,371.71724903,371.29395097,0.82270405361,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:24:00.000+09:00",371.5187,371.65,371.51,371.65,146,2.09879287121e-05,0.000269142780245,0.000538430475165,55.1726488837,371.555174955,371.516454485,0.0387204703565,0.0234823684058,0.0152381019507,371.5156,371.439344,0.230688430641,0.000328799184145,0.00117878628315,-0.360327292417,,,,,"",,,0,-0.000538140723799,-0.000430512579039,-0.00266379658281,0,-0.000332308871275,0.000376706412781,0.000361761390369,0.000567134320591,0.000104185309718,6.31840936521e-05,4.10012160654e-05,0.000620714195185,10.9015776022,"test",371.52419,0.000338632055156,1.00036176139,1.00033863206,184.2,277.7,0.525747209219,4106731,0.103168887288,371.734568747,371.296631253,0.806893111618,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:25:00.000+09:00",371.55,371.65,371.4237,371.45,88,-0.000538140723799,0.000242352434296,-0.000379987470102,47.8130986835,371.538994193,371.511531931,0.0274622624409,0.0242783472128,0.0031839152281,371.50854,371.437544,0.230374971309,0.000340194153475,0.00117287139975,-0.533286914717,,,,,"",,,0,0.000134607618791,-0.000511508951407,-0.0021268003769,0,-0.000269070361899,0.000608906228979,-0.000157573766676,3.35345745235e-05,7.39325950758e-05,6.53610101301e-05,8.57158494574e-06,0.00062020452634,10.3947816722,"test",371.513523333,-0.000170985251797,0.999842426233,0.999829014748,159.4,281.6,0.3125,4106643,0.0843394886364,371.726405871,371.290674129,0.365651283926,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:26:00.000+09:00",371.42,371.637,371.41,371.5,83,0.000134607618791,-0.000107121767305,0.000457813804433,49.6223143545,371.532995086,371.510677713,0.0223173729066,0.0238861523516,-0.00156877944499,371.51704,371.434344,0.23013390193,0.000302929097113,0.0010875907569,-0.554041937696,,,,,"",,,0,0.000403768506057,-0.000646029609691,-0.00223499327053,0,-8.07645712747e-05,0.000611118589312,-4.58659985018e-05,0.000176763406671,6.00736821173e-05,6.42965070029e-05,-4.22282488558e-06,0.000619472145168,10.3364219026,"test",371.506856667,-1.84563663999e-05,0.999954134001,0.999981543634,155.2,283.5,0.292768959436,4106726,0.106349206349,371.719069249,371.315010751,0.457827888651,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:27:00.000+09:00",371.6412,371.65,371.48,371.65,288,0.000403768506057,8.07276249932e-05,0.000942633988688,54.6965018007,371.550995842,371.520997883,0.0299979594777,0.0251085137768,0.00488944570088,371.53454,371.435144,0.225838623221,0.000312878516259,0.000988278548724,-0.0252292236875,,,,,"",,,0,-0.000163325709673,-0.000842997443831,-0.00368626395803,0,0.000380080753701,0.000457604306864,0.000310765184847,0.000578448225675,8.07156181291e-05,6.75595688868e-05,1.31560492423e-05,0.000607664800809,11.580922374,"test",371.501043333,0.000400958945714,1.00031076518,1.00040095895,131,297,0.969696969697,4107014,0.15303030303,371.718129808,371.350950192,0.814451007004,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:28:00.000+09:00",371.37,371.5915,371.16,371.5893,927,-0.000163325709673,-0.000142341208829,0.000644405547327,52.3965785755,371.55688879,371.526057299,0.0308314907287,0.0262531091672,0.00457838156153,371.546505,371.43173,0.244707292991,0.000315441504515,0.000883211762714,1.56878825054,,,,,"",,,0,-0.00026723051498,-0.000374876241054,-0.00315698003145,0,-0.000753397013319,0.0011610386116,0.000115180736258,0.000424223315547,8.29719551362e-05,7.06508749503e-05,1.23210801859e-05,0.000658542355742,12.7497456808,"test",371.494698333,0.00025465145826,1.00011518074,1.00025465146,306.4,327.25,2.83269671505,4106087,-0.0519480519481,371.710582122,371.382427878,0.630411234452,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:29:00.000+09:00",371.42,371.49,371.42,371.49,2,-0.00026723051498,-0.000430512579039,-5.38343516998e-05,48.7827673565,371.546598207,371.523386388,0.0232118187376,0.0256448510813,-0.00243303234366,371.545505,371.42573,0.239321057777,0.000307937725931,0.000889230838049,-0.80018383241,,,,,"",,,0,-0.000619128374923,-0.000296104874963,-0.00261110662467,0,-0.00045561053561,0.00018838002063,-0.000149389507484,0.000173035939109,6.24830244087e-05,6.90324129351e-05,-6.54938852636e-06,0.00064421938081,6.61201415275,"test",371.483786667,1.67257187427e-05,0.999850610493,1.00001672572,277.6,313.1,0.00638773554775,4106085,-0.100127754711,371.71069986,371.38031014,0.332001431921,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:30:00.000+09:00",371.41,371.42,371.2,371.26,126,-0.000619128374923,-0.000511508951407,-0.000646029609691,41.6221521552,371.502506175,371.503876285,-0.0013701102439,0.0202418588162,-0.0216119690601,371.533505,371.41753,0.242940982221,0.000336038726336,0.00111108196245,-0.500586655645,,,,,"",,,0,0,0.000107741205624,-0.00199321230405,1,-0.000215348999973,0.000592209749926,-0.000736151642636,-0.000424131838904,-3.69043323789e-06,5.45220568233e-05,-5.82124900612e-05,0.000654368858001,10.7532059097,"test",371.47562,-0.000580441860492,0.999263848357,0.99941955814,285.2,318.8,0.395232120452,4105959,-0.11621706399,371.739907088,371.327102912,-0.162553859675,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:31:00.000+09:00",371.525,371.525,371.25,371.26,468,0,-0.000646029609691,-0.00078051406271,41.6221521552,371.465197533,371.485811375,-0.0206138425201,0.012070718549,-0.0326845610691,371.519005,371.40823,0.245230912063,0.000333971414238,0.00128149115052,0.333207579599,,,,,"",,,0,0.000206593761784,0.000107741205624,-0.0013198297689,1,0.00071378548726,0.000740720788666,-0.000697151414905,-0.000399102626239,-5.55240061415e-05,3.25128442303e-05,-8.80368503719e-05,0.000660536853048,12.0653766771,"test",371.469133333,-0.000562989800678,0.999302848585,0.999437010199,362.2,341.4,1.37082601054,4105959,-0.110867018161,371.757054159,371.280955841,-0.0440157855346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:32:00.000+09:00",371.26,371.46,371.26,371.3367,60,0.000206593761784,-0.000842997443831,-0.000466474657479,44.7582405805,371.445428681,371.474766088,-0.0293374066393,0.0037890935113,-0.0331265001506,371.51034,371.403782,0.24200013263,0.000337741996719,0.00135120750611,-0.719029200371,,,,,"",,,0,0.000305113930296,-0.000664356633751,-0.00233588546459,0,0,0.00053870602812,-0.00046738941371,-0.000180617439162,-7.90048671175e-05,1.02039295101e-05,-8.92087966275e-05,0.00065170001411,10.0114986423,"test",371.461411667,-0.000335732495354,0.999532610586,0.999664267505,316.6,335.6,0.178784266985,4106019,-0.0776221692491,371.76133378,371.25934622,0.154095013832,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:33:00.000+09:00",371.3385,371.6,371.3242,371.45,189,0.000305113930296,-0.000374876241054,-0.000645699373134,49.1074808208,371.446131961,371.472931563,-0.0267996018139,-0.00232864555374,-0.0244709562601,371.49834,371.408782,0.24441440887,0.000326326496827,0.00128186901594,-0.371120586154,,,,,"",,,0,-0.000188450666308,-0.00127419571948,-0.00216718266254,0,4.84735282025e-06,0.000742722171011,-0.000130121711984,0.000110977451255,-7.21486116944e-05,-6.26906865995e-06,-6.58795430344e-05,0.000658000831526,11.1591755247,"test",371.449553333,1.20249617397e-06,0.999869878288,1.0000012025,169,331.65,0.569877883311,4106208,-0.0904568068747,371.736446106,371.260233894,0.398490633313,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:34:00.000+09:00",371.3018,371.45,371.3018,371.38,41,-0.000188450666308,-0.000296104874963,-0.000484443965981,46.6630816627,371.435957813,371.466047744,-0.0300899302063,-0.00788090248424,-0.022209027722,371.48934,371.411982,0.237541951094,0.000320317497295,0.00130116074177,-0.678045009612,,,,,"",,,0,-0.000215412784749,-0.00168345091281,-0.00185793526846,0,-0.000398976982097,0.000398976982097,-0.000294328768626,-8.61092305847e-05,-8.10219457328e-05,-2.12205893808e-05,-5.9801356352e-05,0.000639619664748,9.63086353635,"test",371.438886667,-0.000158536622794,0.999705671231,0.999841463377,176.8,297.5,0.13781512605,4106167,0.0139495798319,371.731023673,371.247656327,0.273795228232,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:35:00.000+09:00",371.6,371.6,371.29,371.3,142,-0.000215412784749,0.000107741205624,-0.000242332857643,43.9693686177,371.415041227,371.453747911,-0.0387066840156,-0.0140460587905,-0.024660625225,371.48484,371.416782,0.242717526016,0.000308051182584,0.00135695506907,-0.323378041912,,,,,"",,,0,0,-0.000538647993536,-0.00175060597899,0,0.000592385158059,0.000834724540902,-0.000497570775701,-0.000314423056953,-0.000104246388407,-3.7829406923e-05,-6.64169814841e-05,0.000653696541923,10.8728563851,"test",371.434886667,-0.000363150235771,0.999502429224,0.999636849764,180,241.55,0.58787000621,4106025,0.248809770234,371.736884118,371.232795882,0.133318164291,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:36:00.000+09:00",371.268,371.45,371.268,371.3,93,0,0.000107741205624,-0.00066962939996,43.9693686177,371.397342576,371.442359177,-0.0450166001452,-0.0202401670614,-0.0247764330837,371.4724,371.426782,0.238380559872,0.000291171754201,0.0014134584537,-0.462763613448,,,,,"",,,0,-0.000565580393213,-0.00142741718287,-0.00153514678158,0,-8.6183678966e-05,0.000490169674118,-0.000464099082462,-0.000341337798306,-0.00012124050672,-5.45116268824e-05,-6.67288798377e-05,0.000642016051365,10.4496388135,"test",371.428886667,-0.000347002269595,0.999535900918,0.99965299773,105,236.2,0.393734123624,4106025,0.212108382727,371.734930402,371.209869598,0.17165707542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:37:00.000+09:00",371.29,371.29,370.98,371.09,788,-0.000565580393213,-0.000664356633751,-0.00126493702228,37.3971101972,371.350059103,371.416258497,-0.0661993936923,-0.0294320123876,-0.0367673813047,371.4489,371.432382,0.244210519881,0.000312809390484,0.00165452397082,2.32798545394,,,,,"",,,0,-0.000305316769517,-0.00086232450349,-0.000970115066426,0,-2.69323996768e-05,0.000834904389981,-0.000966216349005,-0.00092178823547,-0.000178391747803,-7.93123295902e-05,-9.90794182131e-05,0.000658089735323,12.5859461304,"test",371.42022,-0.000889073836637,0.999033783651,0.999110926163,250.6,213.95,3.68310352886,4105237,-0.238139752279,371.756185554,371.141614446,-0.0839844970786,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:38:00.000+09:00",371,371.09,370.9,370.9767,1177,-0.000305316769517,-0.00127419571948,-0.00156986758532,34.4087775197,371.292619241,371.383698608,-0.0910793670561,-0.0417614833213,-0.0493178837348,371.419735,371.438116,0.24033833989,0.000316775765693,0.0019648629363,2.83125182988,,,,,"",,,0,-0.00059815077335,-0.00123107462005,-0.000745868945408,0,-0.000242528766606,0.000512005173947,-0.00119281491599,-0.00124224192436,-0.000245512365214,-0.000112571714939,-0.000132940650275,0.000647852924158,12.9868656549,"test",371.407165,-0.0011590110277,0.998807185084,0.998840988972,448.2,270.75,4.34718374885,4104060,-0.405540166205,371.784629436,371.054840564,-0.107072836455,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:39:00.000+09:00",370.88,370.88,370.7548,370.7548,57,-0.00059815077335,-0.00168345091281,-0.00214022338851,29.4459562192,371.209877819,371.337113526,-0.127235706677,-0.0588563279924,-0.0683793786843,371.379975,371.437012,0.239021315612,0.000336005642357,0.00247875951003,-0.675937447759,,,,,"",,,0,0.000931073582864,-0.000255694599234,-0.000336610611649,0,-0.000260663270766,0.000337487502584,-0.00168338370964,-0.00183668287747,-0.000343180200706,-0.000158747312219,-0.000184432888487,0.000644688391389,9.95863951368,"test",371.389911667,-0.00171009401902,0.99831661629,0.998289905981,451.4,272.5,0.209174311927,4104003,-0.409357798165,371.840255822,370.919694178,-0.179123449783,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:40:00.000+09:00",370.788,371.3194,370.788,371.1,900,0.000931073582864,-0.000538647993536,-0.000700129254632,43.1764441219,371.192973539,371.319549561,-0.126576021688,-0.0724002667315,-0.0541757549565,371.366975,371.426272,0.262276935925,0.000391677656748,0.00256465489311,1.71237918044,,,,,"",,,0,-0.000889248181083,-0.00118566424144,-0.00132039881434,0,8.95470537401e-05,0.00143329229992,-0.000718898065721,-0.000878430053542,-0.000341083324409,-0.000195096380306,-0.000145986944103,0.000706755418823,12.7188693255,"test",371.380411667,-0.00075505238795,0.999281101934,0.999244947612,603,306.9,2.93255131965,4104903,-0.182306940371,371.843189065,370.890760935,0.219690135444,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:41:00.000+09:00",370.91,370.98,370.68,370.77,800,-0.000889248181083,-0.00142741718287,-0.00207191800179,35.9698436488,371.127900687,371.278842186,-0.150941499014,-0.088108513188,-0.0628329858259,371.328485,371.416872,0.273542869073,0.000414383976835,0.0028811986025,1.27673883194,,,,,"",,,0,0,-0.000270518110958,-0.00103487337163,0,-0.000511991376987,0.000808407437348,-0.00150401873963,-0.00174163332031,-0.000407102783434,-0.000237636575742,-0.000169466207692,0.000737769692999,12.6001970233,"test",371.364495,-0.00160083962792,0.99849598126,0.998399160372,744.4,341.7,2.34123500146,4104103,-0.296019900498,371.863420556,370.793549444,-0.0220114775599,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:42:00.000+09:00",370.752,370.99,370.67,370.77,231,0,-0.00086232450349,-0.00228728270814,35.9698436488,371.072839043,371.241150172,-0.168311129408,-0.104149036432,-0.0641620929764,371.285985,371.398794,0.276861235568,0.000408694622628,0.00306764848233,-0.28325863278,,,,,"",,,0,-0.000674272460016,-0.00132157402163,-0.000647301561615,0,-4.8547617121e-05,0.00086306874882,-0.00138972388091,-0.00169304265431,-0.000453950237097,-0.000280899308013,-0.000173050929084,0.000746719625558,11.3580113104,"test",371.351343333,-0.00156548062575,0.998610276119,0.998434519374,633,332.8,0.694110576923,4104103,-0.365384615385,371.855472444,370.716497556,0.0469742087764,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:43:00.000+09:00",370.67,371.08,370.52,370.52,439,-0.000674272460016,-0.00123107462005,-0.00301957097445,31.3695338975,370.987786883,371.187731641,-0.199944758585,-0.123308180863,-0.0766365777222,371.229875,371.37801,0.297085433028,0.0004240762221,0.00342303882502,0.245026009156,,,,,"",,,0,0.000377847349671,-0.000280146820684,-0.000377847349671,0,-0.000269708984006,0.00151037031044,-0.00191222487145,-0.00231034142275,-0.000539632836513,-0.000332797638083,-0.00020683519843,0.000801806739252,11.9994129853,"test",371.34001,-0.002208245753,0.998087775129,0.997791754247,485.4,352.25,1.24627395316,4103664,-0.414620298084,371.865242138,370.594507862,-0.0586337079995,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:44:00.000+09:00",370.5595,370.66,370.5247,370.66,229,0.000377847349671,-0.000255694599234,-0.00266379658281,36.2839306097,370.937358131,371.148640408,-0.211282277072,-0.140903000105,-0.0703792769679,371.180375,371.36021,0.285865044954,0.000438213444104,0.00350665198487,-0.361846348851,,,,,"",,,0,0,-0.000377704634976,-0.000404683537474,0,0.0001066069308,0.00036516247436,-0.00140194642564,-0.00188552780062,-0.000570016395275,-0.000380140830153,-0.000189875565121,0.000771232517547,11.349018985,"test",371.330676667,-0.00180614398112,0.998598053574,0.998193856019,519.8,356.4,0.64253647587,4103893,-0.398148148148,371.831175199,370.529574801,0.100203718051,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:45:00.000+09:00",370.6183,370.7508,370.6183,370.66,341,0,-0.00118566424144,-0.0021268003769,36.2839306097,370.89468765,371.112444823,-0.217757173015,-0.156273834687,-0.0614833383283,371.140875,371.34349,0.274910398886,0.000428950657871,0.00364259201974,-0.0809017928237,,,,,"",,,0,2.61695354231e-05,-0.000377704634976,-0.000377704634976,0,-0.000112502023418,0.000357470458102,-0.00129566704287,-0.00184058699938,-0.000587484953906,-0.000421609654904,-0.000165875299002,0.00074167808473,11.7471755893,"test",371.32401,-0.00178822263607,0.998704332957,0.998211777364,408,369.05,0.923994038748,4103893,-0.372578241431,371.816832395,370.464917605,0.14430080672,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:46:00.000+09:00",370.69,370.77,370.61,370.6697,595,2.61695354231e-05,-0.000270518110958,-0.00223499327053,36.6484524524,370.860074165,371.07964891,-0.219574744787,-0.168934016707,-0.0506407280806,371.09936,371.329084,0.266702513251,0.000426549237304,0.00368939794772,0.583195616366,,,,,"",,,0,-0.00105134031727,0.000270591310809,-0.000970405727795,1,8.09367074948e-05,0.000431662439972,-0.00115780312852,-0.00177574024878,-0.000592373060942,-0.000455753509679,-0.000136619551263,0.000719515280724,12.3038773092,"test",371.321838333,-0.00175626172772,0.998842196871,0.998243738272,367,394.65,1.50766501964,4104488,-0.283542379323,371.783926609,370.414793391,0.186181012478,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:47:00.000+09:00",370.55,370.59,370.26,370.28,955,-0.00105134031727,-0.00132157402163,-0.00368626395803,29.3769434981,370.770831986,371.020415657,-0.249583671449,-0.185063947655,-0.0645197237939,371.03086,371.308184,0.276916619448,0.00045552214882,0.00390009217948,1.45031541232,,,,,"",,,0,0.000367829750459,0.000511234741277,0.000729177919413,1,-0.000322929012002,0.000890280484215,-0.00202371306796,-0.00276908520821,-0.000674040378765,-0.000499794608554,-0.000174245770211,0.000747857349702,12.7759736446,"test",371.313005,-0.00278203291048,0.997976286932,0.99721796709,511.8,428,2.23130841121,4103533,-0.406658878505,371.754387278,370.307332722,-0.0188885223303,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:48:00.000+09:00",370.43,370.52,370.28,370.4162,500,0.000367829750459,-0.000280146820684,-0.00315698003145,34.2845294004,370.716273219,370.975658942,-0.259385723148,-0.199928302754,-0.0594574203939,370.972205,371.290508,0.274279718058,0.000471198315445,0.00389857977728,0.270165187549,,,,,"",,,0,0.000280225324918,0.000617683567835,-0.000186006983496,1,0.000405098844118,0.000648158150589,-0.00149877805535,-0.00235478144785,-0.000700254802969,-0.000539739630053,-0.000160515172916,0.00074046361379,12.1292407361,"test",371.308441667,-0.00240296628502,0.998501221945,0.997597033715,524,406.65,1.22955858847,4104033,-0.252551334071,371.695337368,370.249072632,0.115557936229,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:49:00.000+09:00",370.49,370.52,370.41,370.52,754,0.000280225324918,-0.000377704634976,-0.00261110662467,37.8302572642,370.686077339,370.941906428,-0.255829088744,-0.211108459952,-0.0447206287926,370.923705,371.271108,0.262545452483,0.000479877827888,0.00381567971503,0.910154762709,,,,,"",,,0,0,0.000458814638886,-0.000406725682824,1,0.000199235346618,0.000296963253767,-0.00108837746027,-0.00202307150709,-0.000690459593934,-0.000569762657756,-0.000120696936178,0.000708586452777,12.5403033718,"test",371.303608333,-0.00211042477301,0.99891162254,0.997889575227,629,444.25,1.69724254361,4104787,-0.1460889139,371.631368028,370.216041972,0.214761840209,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:50:00.000+09:00",370.5,370.77,370.41,370.52,2999,0,-0.000377704634976,-0.00199321230405,37.8302572642,370.660526979,370.9106541,-0.250127120608,-0.218912192083,-0.031214928525,370.886705,371.250108,0.269506491591,0.000467166347438,0.00383316989215,3.73618589538,,,,,"",,,0,0.000674727410126,0.000350858253266,-0.000782683795746,1,-5.39781928101e-05,0.000971607470582,-0.000988725114857,-0.00196662030331,-0.000675070497161,-0.000590824225637,-8.42462715238e-05,0.000727373668334,13.9209425031,"test",371.284991667,-0.0020603894147,0.999011274885,0.997939610585,1160.6,587.9,5.10120768838,4104787,-0.099676815785,371.597540876,370.175869124,0.242060711454,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:51:00.000+09:00",370.4178,370.77,370.4117,370.77,387,0.000674727410126,0.000270591310809,-0.0013198297689,45.9728360688,370.677368982,370.900235278,-0.222866295195,-0.219703012706,-0.00316328248973,370.862205,371.236508,0.275848885049,0.000496580802217,0.00372746518454,-0.304565575461,,,,,"",,,0,-0.000811014914907,-0.000107883593602,-0.00153734120884,0,-0.00027582856526,0.000967019324193,-0.000248623339766,-0.00125663287405,-0.000601090420464,-0.000592558763399,-8.53165706431e-06,0.000743989225258,11.8740135865,"test",371.277158333,-0.00136598312595,0.99975137666,0.998634016874,1119,583.85,0.662841483258,4105174,-0.0672261711056,371.553392979,370.171017021,0.433299621202,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:52:00.000+09:00",370.77,370.77,370.4693,370.4693,99,-0.000811014914907,0.000511234741277,-0.00233588546459,39.3046864085,370.64535837,370.868314146,-0.222955776194,-0.220353565403,-0.00260221079109,370.818835,371.219694,0.277623964688,0.000517735326703,0.00364234027989,-0.754958039881,,,,,"",,,0,0.000474263319525,0.00070370203415,-0.000753908623468,1,0,0.000811014914907,-0.00094260314474,-0.00202142831355,-0.000601819843627,-0.000594795750696,-7.02409293047e-06,0.000749384536555,10.5099176955,"test",371.257081667,-0.00212193034307,0.999057396855,0.997878069657,947.8,585.8,0.168999658587,4105075,-0.0805735745988,371.49415919,370.14351081,0.241209477339,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:53:00.000+09:00",370.6,370.75,370.593,370.645,45,0.000474263319525,0.000617683567835,-0.00216718266254,44.3810191979,370.645303236,370.851772357,-0.206469121408,-0.217576676604,0.0111075551962,370.778585,371.206394,0.277843681496,0.000525875836154,0.00330736230901,-0.82095111604,,,,,"",,,0,0.000121409974504,0.000148389968838,-0.00133550971954,1,0.000352795764723,0.000423786802307,-0.00036028240412,-0.00151235002703,-0.000557053572578,-0.000587021750204,2.99681776261e-05,0.000749622095257,9.72196717471,"test",371.241845,-0.0016076986149,0.999639717596,0.998392301385,856.8,578.6,0.0777739370895,4105120,-0.0940200483927,371.391734559,370.165435441,0.391066544739,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:54:00.000+09:00",370.64,370.89,370.5996,370.69,199,0.000121409974504,0.000458814638886,-0.00185793526846,45.6351379223,370.652179661,370.83978922,-0.187609558582,-0.211583253,0.0239736944177,370.744085,371.191194,0.278740561389,0.000527847986394,0.00295679213048,-0.601398671678,,,,,"",,,0,-0.000107906876366,-0.000161860314549,-0.0017370309423,0,-1.34899971671e-05,0.000783499035465,-0.000145882300455,-0.00135023138507,-0.000506109036074,-0.000570782198063,6.46731619889e-05,0.000751950582399,11.2086845146,"test",371.227511667,-0.00144793058104,0.9998541177,0.998552069419,745.8,586.5,0.339300937766,4105319,-0.0722932651321,371.292191596,370.195978404,0.450661969453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:55:00.000+09:00",370.62,370.68,370.59,370.65,125,-0.000107906876366,0.000350858253266,-0.00175060597899,44.6709254681,370.651844329,370.825730759,-0.173886430344,-0.204043888469,0.0301574581243,370.711585,371.17237,0.265973378433,0.000527119288122,0.00262177316728,-0.714265690654,,,,,"",,,0,0.000215837043033,-0.000107918521516,-0.000944287063267,0,-0.00018883703364,0.000242790471823,-0.000166126451106,-0.00140735152242,-0.000469139161863,-0.0005505028692,8.13637073367e-05,0.00071758634408,10.7435935419,"test",371.213411667,-0.0015177567646,0.999833873549,0.998482243235,171,585.65,0.213438060275,4105194,-0.0709468112354,371.197545843,370.225624157,0.436635841277,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:56:00.000+09:00",370.68,370.7305,370.68,370.73,14,0.000215837043033,-0.000107883593602,-0.00153514678158,47.0792448509,370.663868278,370.818639592,-0.154771313573,-0.19418937349,0.0394180599166,370.683085,371.16037,0.252725279974,0.00053099469225,0.00218319125808,-0.875854368672,,,,,"",,,0,0,-0.000927089795808,-0.00148355946376,0,8.09388911374e-05,0.000136247133414,0.000126563638587,-0.00115952573277,-0.000417477176309,-0.000523802696004,0.000106325519695,0.000681696328793,8.55472401597,"test",371.202411667,-0.00127265247159,1.00012656364,0.998727347528,96.4,581.7,0.0240673886883,4105208,-0.0702252019942,371.087721035,370.278448965,0.557971851123,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:57:00.000+09:00",370.6195,370.9702,370.6195,370.73,88,0,0.00070370203415,-0.000970115066426,47.0792448509,370.674042389,370.812073696,-0.138031306831,-0.182957760158,0.0449264533268,370.665085,371.14897,0.259723474261,0.000519132006419,0.00194364223127,-0.700362800023,,,,,"",,,0,-8.09214252961e-05,-0.00053947616864,-0.00180724516494,0,-0.000298060583174,0.000945971461711,0.000175131142983,-0.00112884591866,-0.000372323002808,-0.000493506757365,0.000121183754557,0.000700573124002,10.3928415009,"test",371.192495,-0.0012459707732,1.00017513114,0.998754029227,94.2,546.7,0.160965794769,4105208,-0.00265227730016,371.025305156,370.304864844,0.590104619135,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:58:00.000+09:00",370.8,370.8,370.7,370.7,53,-8.09214252961e-05,0.000148389968838,-0.000745868945408,46.2045707853,370.678035868,370.803771941,-0.125736072981,-0.171513422723,0.0457773497415,370.65125,371.13597,0.248314654671,0.000515872637891,0.00178812247452,-0.676593741129,,,,,"",,,0,-0.000188831939574,-0.000863231723766,-0.00196924736984,0,0.000188816659024,0.00026973808432,0.000131525254535,-0.00117469077438,-0.000339185521934,-0.000462674461081,0.000123488939146,0.000669853398088,9.88573592051,"test",371.182495,-0.0012998861921,1.00013152525,0.998700113808,95.8,490.5,0.108053007136,4105155,0.111620795107,370.982634915,370.319865085,0.573554947387,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T18:59:00.000+09:00",370.7,370.75,370.6135,370.63,57,-0.000188831939574,-0.000161860314549,-0.000336610611649,44.1437172318,370.670645734,370.790899945,-0.120254210871,-0.161261580352,0.0410073694814,370.64501,371.11837,0.240327893623,0.000501119712446,0.0017700685643,-0.67040774121,,,,,"",,,0,-5.3962172517e-05,-0.000323773035102,-0.00196961929687,0,0,0.000368222282169,-4.04969704028e-05,-0.00131594132621,-0.000324458923646,-0.000435101260967,0.000110642337321,0.000648430762818,9.95830286234,"test",371.168161667,-0.00144991333376,0.99995950303,0.998550086666,67.4,490.5,0.11620795107,4105098,0.111620795107,370.97304354,370.31697646,0.477121241957,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:00:00.000+09:00",370.74,370.74,370.61,370.61,1629,-5.3962172517e-05,-0.000107918521516,-0.00132039881434,43.5460932342,370.661315621,370.777499949,-0.116184327897,-0.152246129861,0.0360618019641,370.62051,371.10057,0.232447329793,0.00045149768568,0.00136568273438,1.60203475697,,,,,"",,,0,-0.000603599471142,-0.000242842880656,-0.00199670812984,0,0.000296791948844,0.000350754121361,-2.83578477617e-05,-0.00132193275801,-0.000313494854152,-0.000410798763825,9.73039096736e-05,0.000627201990753,13.3108735617,"test",371.152161667,-0.00146075308906,0.999971642152,0.998539246911,368.2,526.95,3.09137489325,4103469,-0.136066040421,370.873585016,370.367434984,0.479235405817,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:01:00.000+09:00",370.52,370.52,370.3863,370.3863,178,-0.000603599471142,-0.000927089795808,-0.00103487337163,37.4405777058,370.619005526,370.748522175,-0.129516649466,-0.147700233782,0.0181835843163,370.601325,371.077296,0.231822520522,0.000429195520119,0.0014183616952,-0.461375413264,,,,,"",,,0,0.000387973313268,-0.000206001139891,-0.00109696281963,0,-0.000242842880656,0.000360756590486,-0.000580205696782,-0.00186213494452,-0.000349679913825,-0.000398773479964,4.90935661398e-05,0.000625893885713,11.0963452331,"test",371.134433333,-0.00201580146206,0.999419794303,0.997984198538,401,495.85,0.3589795301,4103291,-0.0818796006857,370.864148362,370.338501638,0.0909324830572,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:02:00.000+09:00",370.48,370.58,370.39,370.53,301,0.000387973313268,-0.00053947616864,-0.000647301561615,42.9719992409,370.605312368,370.732335347,-0.127022979476,-0.143564782921,0.0165418034449,370.589325,371.057696,0.229099483342,0.000439731259167,0.00136345369628,-0.288408099208,,,,,"",,,0,-0.000404825520201,5.39767360268e-05,-0.00107953472054,1,0.000252979119368,0.000512977936819,-0.000160082862613,-0.00142214002213,-0.000342814291625,-0.000387457919523,4.46436278977e-05,0.000618302116811,11.6220536441,"test",371.121433333,-0.00159363830868,0.999839917137,0.998406361691,443.6,499.35,0.602783618704,4103592,-0.0511665164714,370.841965692,370.336684308,0.382590172992,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:03:00.000+09:00",370.46,370.46,370.35,370.38,338,-0.000404825520201,-0.000863231723766,-0.000377847349671,39.0869625591,370.570648927,370.706236433,-0.135587506071,-0.141969327551,0.00638182147989,370.582325,371.031496,0.225592377389,0.000423690716671,0.00144243522001,-0.227003480036,,,,,"",,,0,0.000350990874237,-8.82877045196e-05,-0.00105297262271,0,-0.000188918576094,0.000296872048147,-0.000545965056482,-0.00175590484103,-0.000366076748396,-0.0003833072184,1.72304700035e-05,0.000609083582777,11.737583389,"test",371.105933333,-0.00195613507662,0.999454034944,0.998043864923,500.6,494.3,0.683795266033,4103254,-0.0414727898038,370.849595499,370.315054501,0.121497694379,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:04:00.000+09:00",370.3609,370.56,370.29,370.51,918,0.000350990874237,-0.000323773035102,-0.000404683537474,43.8269213668,370.561318323,370.691700401,-0.13038207812,-0.139651877665,0.00926979954436,370.574825,371.010496,0.228764350433,0.000422472262627,0.00143856692718,0.562801254528,,,,,"",,,0,2.6989824836e-05,-0.000379746835443,-0.00136298615422,0,-5.15686592149e-05,0.000728981046493,-0.000174930933314,-0.00134900765719,-0.000351898945023,-0.00037691797162,2.50190265967e-05,0.00061743097469,12.7370807656,"test",371.090266667,-0.00156368064266,0.999825069067,0.998436319357,672.8,528.75,1.73617021277,4104172,0.0263829787234,370.841373344,370.308276656,0.378399169334,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:05:00.000+09:00",370.39,370.66,370.39,370.52,93,2.6989824836e-05,-0.000242842880656,-0.000377704634976,44.1867065652,370.554961658,370.678981853,-0.124020194933,-0.136525541118,0.0125053461857,370.567825,370.993096,0.231709753973,0.00042257756136,0.00142796706937,-0.607313727648,,,,,"",,,0,-0.000566771024506,-0.000782683795746,-0.000593760120911,0,-0.000323877898032,0.000728725270573,-0.00012905869526,-0.00127521510535,-0.000334719299721,-0.0003684700991,3.37507993784e-05,0.000625363688797,10.4475359377,"test",371.072413333,-0.00148869415641,0.999870941305,0.998511305844,365.6,516.35,0.180110390239,4104265,0.0360220780478,370.832404326,370.303245674,0.409620678215,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:06:00.000+09:00",370.55,370.57,370.31,370.31,515,-0.000566771024506,-0.000206001139891,-0.000970405727795,38.5960602316,370.517275249,370.651649863,-0.134374614715,-0.136095355838,0.00172074112255,370.54984,370.96832,0.233730485832,0.000438868304893,0.00152591824983,0.00380281132538,,,,,"",,,0,0.00064810564122,-0.000297048418892,-0.00021603521374,0,8.09672892153e-05,0.000701716506531,-0.000647254361249,-0.00177459897384,-0.00036287060764,-0.000367517366093,4.6467584525e-06,0.000631175193303,12.1585126369,"test",371.055413333,-0.00200890030585,0.999352745639,0.997991099694,433,512.35,1.00517224554,4103750,-0.0720210793403,370.832554382,370.267125618,0.075826318796,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:07:00.000+09:00",370.29,370.64,370.25,370.55,701,0.00064810564122,5.39767360268e-05,0.000729177919413,46.8695792935,370.522309826,370.644120244,-0.121810418081,-0.133238368286,0.0114279502055,370.56334,370.94812,0.244892593987,0.000399192327705,0.00137215691048,0.291406340857,,,,,"",,,0,-0.000547024693024,-0.000971528808528,-0.0006746727837,0,-5.40088034349e-05,0.00105317166698,-3.59992437461e-05,-0.00107324981186,-0.000328728695401,-0.00035956920331,3.08405079085e-05,0.000660889472371,12.4675001252,"test",371.042913333,-0.00132845370608,0.999964000756,0.998671546294,513,499.65,1.40298208746,4104451,0.0918643050135,370.817575524,370.309104476,0.473764484607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:08:00.000+09:00",370.5242,370.5517,370.3,370.3473,807,-0.000547024693024,-8.82877045196e-05,-0.000186006983496,41.7526935131,370.495385237,370.622133559,-0.126748321936,-0.131940359016,0.00519203708012,370.559895,370.923866,0.245378837274,0.000410853472308,0.001423816075,0.420628471308,,,,,"",,,0,5.94037002564e-05,-0.000532743184573,-0.000721754958116,0,-6.96262312778e-05,0.000679260558629,-0.000573712921632,-0.00155440523744,-0.000342241787469,-0.000356261160852,1.40193733831e-05,0.000662564131759,12.6077682282,"test",371.026201667,-0.00182979440163,0.999426287078,0.998170205598,606.8,515,1.56699029126,4103644,-0.0377669902913,370.823699568,370.296090432,0.0970596682354,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:09:00.000+09:00",370.29,370.3693,370.25,370.3693,64,5.94037002564e-05,-0.000379746835443,-0.000406725682824,42.4865943251,370.475987508,370.603405147,-0.127417638952,-0.131035815003,0.00361817605167,370.55236,370.900252,0.23637320604,0.000405863613128,0.00149100417842,-0.596195750308,,,,,"",,,0,-0.000376111086961,-0.000872642521937,-0.000916112647566,0,-0.000154719637486,0.000322130065482,-0.000494019252772,-0.00143152234903,-0.000344028619413,-0.000353797722985,9.76910357221e-06,0.000638209500733,10.0734258861,"test",371.00719,-0.00171934673288,0.999505980747,0.998280653267,436,480.5,0.13319458897,4103708,-0.112278876171,370.828607559,370.276112441,0.168666754981,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:10:00.000+09:00",370.2997,370.4952,370.23,370.23,143,-0.000376111086961,-0.000782683795746,-0.000782683795746,39.1251162645,370.438143276,370.575745507,-0.137602230472,-0.132349098097,-0.00525313237452,370.53786,370.877652,0.238432262751,0.000413137605399,0.00167276856252,-0.492638649815,,,,,"",,,0,-8.10307106394e-05,0.000189071658159,-0.000864327580153,1,-0.00018792054309,0.000716042069362,-0.000830846273037,-0.00174626860504,-0.000371666884022,-0.000357478049043,-1.41888349797e-05,0.000644011189669,10.8769879525,"test",370.986023333,-0.00203787551493,0.999169153727,0.997962124485,446,337.7,0.42345276873,4103565,-0.180929819366,370.847772042,370.227947958,0.00331068406318,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:11:00.000+09:00",370.23,370.383,369.94,370.2,7173,-8.10307106394e-05,-0.000297048418892,-0.00153734120884,38.4201118958,370.401505849,370.547912506,-0.146406657099,-0.135160609897,-0.0112460472012,370.50936,370.850856,0.253044243983,0.000379299290522,0.00174788169306,4.21337168038,,,,,"",,,0,-2.70124257158e-05,-5.40248514316e-05,-0.000810372771475,0,0,0.00119655349377,-0.000834958663393,-0.00175503437425,-0.000395479894918,-0.000365101593456,-3.0378301462e-05,0.000683533884342,14.7921230329,"test",370.963523333,-0.00205821673914,0.999165041337,0.997941783261,1777.6,677,10.5952732644,4096392,-0.648596750369,370.833163264,370.185556736,0.0223025295673,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:12:00.000+09:00",370.01,370.2,370,370.19,415,-2.70124257158e-05,-0.000971528808528,-0.000753908623468,38.1731908774,370.368966488,370.521400469,-0.152433981013,-0.138615284121,-0.0138186968927,370.495395,370.822256,0.249255369413,0.000339861276986,0.00190201075985,-0.18069858982,,,,,"",,,0,-0.000108052621627,-0.000351171020287,-0.00132364461493,0,-0.000513236088601,0.000540248514317,-0.000824288247901,-0.00170501093117,-0.000411772281837,-0.000374443621169,-3.7328660668e-05,0.00067331740299,11.9423014168,"test",370.941523333,-0.00202598869649,0.999175711752,0.997974011304,1720.4,692.8,0.599018475751,4095977,-0.656610854503,370.847738114,370.143051886,0.0666227209105,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:13:00.000+09:00",370.15,370.35,370.1,370.15,277,-0.000108052621627,-0.000532743184573,-0.00133550971954,37.1448370554,370.335279336,370.493889323,-0.158609987146,-0.142614224726,-0.01599576242,370.470645,370.792412,0.249308557312,0.000319065750597,0.00202771451906,-0.278744286066,,,,,"",,,0,-0.000280697014724,-0.000486289342158,-0.0012157233554,0,-0.000108052621627,0.000675328885167,-0.00086550717129,-0.00173253815129,-0.000428501923938,-0.000385287652913,-4.32142710254e-05,0.000673533857388,11.5379355881,"test",370.915856667,-0.00206477197699,0.999134492829,0.997935228023,1614.4,704.4,0.393242475866,4095700,-0.668654173765,370.846249353,370.095040647,0.0731612299695,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:14:00.000+09:00",370.15,370.15,370.035,370.0461,791,-0.000280697014724,-0.000872642521937,-0.0017370309423,34.5418615501,370.290790207,370.460719744,-0.169929536256,-0.148077287032,-0.0218522492245,370.43845,370.760334,0.239715088933,0.000319243641773,0.0021821405188,0.0372799811001,,,,,"",,,0,0.000686130728036,-0.000394815672966,-0.00123254913374,0,0,0.00031068485749,-0.00105915031229,-0.0019264034863,-0.0004592118016,-0.000400159026218,-5.90527753827e-05,0.000647797906619,12.5869289766,"test",370.890625,-0.00227701899987,0.998940849688,0.997722981,1759.8,734,1.07765667575,4094909,-0.709128065395,370.842624376,370.034275624,0.014627814681,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:15:00.000+09:00",370.04,370.3,370.04,370.3,1044,0.000686130728036,0.000189071658159,-0.000944287063267,44.7339242832,370.292207098,370.448814577,-0.156607478878,-0.149783325401,-0.00682415347741,370.42095,370.737334,0.241164011152,0.000360825203168,0.00213946370792,0.173286335634,,,,,"",,,0,-0.000324061571699,-0.00116122063192,-0.00186335403727,0,-1.64844326153e-05,0.000702615160652,-0.00032652040874,-0.00117963301748,-0.000422920547876,-0.000404491832031,-1.8428715845e-05,0.000651266570758,12.8651308431,"test",370.872458333,-0.0015435450125,0.999673479591,0.998456454988,1940,779.95,1.33854734278,4095953,-0.592409769857,370.81720109,370.02469891,0.347382123131,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:16:00.000+09:00",370.12,370.25,370,370.18,932,-0.000324061571699,-5.40248514316e-05,-0.00148355946376,41.4490675608,370.274944468,370.428902386,-0.153957918496,-0.15061824402,-0.00333967447556,370.39345,370.710934,0.245366581784,0.00036033441218,0.00206673083007,0.0701211538821,,,,,"",,,0,-0.000324166621644,-0.000540277702739,-0.000756388783835,0,-0.000486092357548,0.000675128274372,-0.000576279089168,-0.00143220485641,-0.000415900152616,-0.000406878394349,-9.02175826776e-06,0.000662830465676,12.751325087,"test",370.849645,-0.001805704843,0.999423720911,0.998194295157,691.8,825.85,1.12853423745,4095021,-0.616758491251,370.776201781,370.010698219,0.221163936404,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:17:00.000+09:00",370.18,370.2897,370.0562,370.06,56,-0.000324166621644,-0.000351171020287,-0.00180724516494,38.411503647,370.241876088,370.401576284,-0.159700195478,-0.152434634311,-0.0072655611661,370.35995,370.679134,0.244518968799,0.000363906834881,0.00203202576779,-0.507228213447,,,,,"",,,0,-0.000243203804788,0.000189158514835,-0.00124304166892,1,0,0.000630774217948,-0.000809887786193,-0.00167026936024,-0.000431552168507,-0.000411918700512,-1.96334679946e-05,0.000660754928388,9.93906509895,"test",370.824645,-0.00206201235627,0.999190112214,0.997937987644,620,824.25,0.067940552017,4094965,-0.62135274492,370.736240481,369.983659519,0.101438230248,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:18:00.000+09:00",370.06,370.287,369.95,369.97,147,-0.000243203804788,-0.000486289342158,-0.00196924736984,36.2649409353,370.200048998,370.36960767,-0.169558672367,-0.155859441923,-0.0136992304444,370.32345,370.646748,0.251124756742,0.00036541172688,0.0020462174363,-0.450921400602,,,,,"",,,0,-0.000189204530097,5.40584371704e-05,-0.000729788901803,1,0,0.000910663135708,-0.000954435912713,-0.00182585710964,-0.000458303841844,-0.000421275892431,-3.70279494131e-05,0.000678770594216,10.9038728951,"test",370.798145,-0.00223341192821,0.999045564087,0.997766588072,594,828.95,0.177332770372,4094818,-0.623499607938,370.70233115,369.94456885,0.0335608543933,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:19:00.000+09:00",369.95,370.2,369.88,369.9,657,-0.000189204530097,-0.000394815672966,-0.00196961929687,34.6433462188,370.153887613,370.334821917,-0.180934303293,-0.160874414197,-0.0200598890965,370.28695,370.614948,0.256044416975,0.000365416341824,0.00212844480087,-0.134395248081,,,,,"",,,0,-8.1103000811e-05,0.000283860502839,-0.000648824006488,1,-5.40584371707e-05,0.000864934994729,-0.00104500037066,-0.00192908570973,-0.000489143831558,-0.000434913258169,-5.42305733887e-05,0.000692199018586,12.4009208321,"test",370.770645,-0.00234820369881,0.998954999629,0.997651796301,567.2,858.95,0.764887362477,4094161,-0.63664939752,370.681017667,369.892882333,0.00903102103799,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:20:00.000+09:00",369.9,369.93,369.84,369.87,594,-8.1103000811e-05,-0.00116122063192,-0.00199670812984,33.942840907,370.110212596,370.300390664,-0.190178067657,-0.166735144889,-0.0234429227679,370.24995,370.587148,0.244184101477,0.000365298775873,0.00218561312016,-0.142796113938,,,,,"",,,0,0.000297401789818,0.00116257063293,-0.000594803579636,1,0,0.000243309002433,-0.0010261986531,-0.00193516694756,-0.000514175433684,-0.000450793913777,-6.33815199066e-05,0.000660188989311,12.3000354635,"test",370.745811667,-0.00236229685975,0.998973801347,0.99763770314,477.2,807.2,0.735877106046,4093567,-0.613354806739,370.654561574,369.845338426,0.0304756163685,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:21:00.000+09:00",369.8727,369.98,369.8103,369.98,2887,0.000297401789818,-0.000540277702739,-0.00109696281963,38.8271842387,370.090179889,370.276658022,-0.186478132982,-0.170683742507,-0.0157943904748,370.229635,370.561548,0.238863808514,0.00035583307412,0.00224634516359,1.25316836853,,,,,"",,,0,0.000405427320396,0.00067571220066,-3.64884588356e-05,1,7.29986211367e-06,0.00045880985211,-0.000674270713094,-0.00156936952347,-0.000504022198449,-0.000461332349066,-4.26898493833e-05,0.000645612758836,13.881423066,"test",370.719815,-0.00199561763377,0.999325729287,0.998004382366,868.2,942.65,3.06264255026,4096454,-0.362647854453,370.645466775,369.813803225,0.19983655049,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:22:00.000+09:00",369.96,370.13,369.96,370.13,252,0.000405427320396,0.000189158514835,-0.00107953472054,44.8190082707,370.09630606,370.265794465,-0.16948840487,-0.17044467498,0.0009562701099,370.209635,370.537414,0.233944965049,0.000356937652064,0.00212867227414,-0.443257355643,,,,,"",,,0,-0.000378245481317,0.000459298084457,-0.000675438359495,1,-5.40569760529e-05,0.000459484296448,-0.00021510785369,-0.00109952189605,-0.000457915880555,-0.000460499486612,2.58360605706e-06,0.000632061613619,11.443294104,"test",370.694981667,-0.00152411468892,0.999784892146,0.998475885311,907.4,940.2,0.268028079132,4096706,-0.366198681132,370.603662493,369.815607507,0.398947406652,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:23:00.000+09:00",370.13,370.18,369.95,369.99,407,-0.000378245481317,5.40584371704e-05,-0.00105297262271,40.8019935605,370.079951281,370.245365245,-0.165413963701,-0.169438532724,0.00402456902316,370.190135,370.508214,0.233663181831,0.000355675966325,0.00214464455211,-0.345928735688,,,,,"",,,0,4.05416362603e-05,0.000243249817563,-0.000243249817563,1,0,0.000621403290736,-0.000540627588577,-0.00139865725082,-0.000447076849917,-0.00045795435748,1.08775075628e-05,0.000631539181683,11.9222958044,"test",370.667445,-0.00182763555078,0.999459372411,0.998172364449,959.4,943.65,0.43130397923,4096299,-0.368515869231,370.587098128,369.793171872,0.247917393563,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:24:00.000+09:00",369.99,370.005,369.97,370.005,125,4.05416362603e-05,0.000283860502839,-0.00136298615422,41.4079311837,370.068420315,370.227560412,-0.159140097102,-0.1673788456,0.00823874849785,370.164885,370.480714,0.219472954557,0.000344316090829,0.00203185575709,-0.498853683791,,,,,"",,,0,0.000797286523155,6.75666545047e-05,-9.45933163065e-05,1,0,9.45971512743e-05,-0.000431929138822,-0.00128404524722,-0.000430102558349,-0.000452369145281,2.22665869322e-05,0.000593162131748,10.7418518775,"test",370.640028333,-0.00171332906537,0.999568070861,0.998286670935,853,904,0.138274336283,4096424,-0.428539823009,370.540945826,369.788824174,0.28742135739,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:25:00.000+09:00",370.1,370.3,370.08,370.3,313,0.000797286523155,0.00116257063293,-0.000593760120911,51.8469578578,370.104047959,370.232926308,-0.12887834866,-0.159678746212,0.0308003975519,370.153885,370.460714,0.224867743518,0.000392511655991,0.00186677063396,-0.386741453569,,,,,"",,,0,-0.000189035916824,-0.00105320010802,-0.00113421550095,0,0.000256753287118,0.000594586559641,0.000394741230394,-0.000433821978759,-0.000348037668538,-0.000431214545535,8.31768769968e-05,0.000607258286572,11.6605253063,"test",370.620861667,-0.000865740976436,1.00039474123,0.999134259024,796.8,915,0.342076502732,4096737,-0.411366120219,370.499381201,369.808388799,0.711456738827,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:26:00.000+09:00",370.2781,370.3,370.144,370.23,314,-0.000189035916824,0.00067571220066,-0.00021603521374,49.5892416593,370.123425196,370.232709544,-0.109284348044,-0.149599866578,0.0403155185343,370.149885,370.439314,0.219948618981,0.000374903690361,0.00183699785153,-0.378864815284,,,,,"",,,0,0.000189071658159,-0.000891337817033,-0.000864327580153,0,-5.9141236835e-05,0.000421280043208,0.000216439348617,-0.00056504261856,-0.000295179612791,-0.000404072783346,0.000108893170554,0.000594086430004,11.663526022,"test",370.599695,-0.000997558835012,1.00021643935,0.999002441165,282.2,904.95,0.34698049616,4096423,-0.404828996077,370.489867272,369.809902728,0.617822319954,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:27:00.000+09:00",370.3,370.3,370.25,370.3,269,0.000189071658159,0.000459298084457,-0.0006746727837,51.8473806496,370.15059055,370.237694022,-0.0871034718,-0.137100587622,0.0499971158225,370.137385,370.423514,0.209238003339,0.000346869848652,0.00159790346498,-0.392443858179,,,,,"",,,0,-0.000594112881448,-0.00162030785849,-0.000620577909803,0,0.000189071658159,0.000135051184399,0.000439336869471,-0.000333439955434,-0.000235224066433,-0.000370241932548,0.000135017866115,0.00056504996851,11.5090349066,"test",370.577195,-0.000748008792068,1.00043933687,0.999251991208,285.6,883.35,0.304522556178,4096692,-0.439180392823,370.433106905,369.841663095,0.774945814374,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:28:00.000+09:00",370.3,370.3,370.08,370.08,130,-0.000594112881448,0.000243249817563,-0.000721754958116,45.0215268429,370.139730466,370.226012984,-0.0862825177993,-0.126936973658,0.0406544558585,370.12402,370.40558,0.210006717386,0.000350487147297,0.00151476825145,-0.457107570771,,,,,"",,,0,-0.000135105923044,-0.00102680501513,0.000567444876783,0,0,0.000594112881448,-0.000118933107881,-0.000878982438655,-0.000233145584196,-0.000342998739888,0.000109853155692,0.000567463027957,10.7812744342,"test",370.55204,-0.00127388315012,0.999881066892,0.99872611685,230.2,849.5,0.15303119482,4096562,-0.41683343143,370.404346057,369.843693943,0.421484287932,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:29:00.000+09:00",370.04,370.3,370.0278,370.03,58,-0.000135105923044,6.75666545047e-05,-0.000916112647566,43.6160976341,370.122848856,370.211493503,-0.0886446476529,-0.119278508457,0.030633860804,370.107055,370.391084,0.214449094716,0.000350402494681,0.00140049139745,-0.502611523286,,,,,"",,,0,-0.000324298029889,-0.00118909277626,0.000567521552307,0,-0.000108084738435,0.00073551664505,-0.000208196517627,-0.000974872278513,-0.000239560704951,-0.000322348210839,8.27875058886e-05,0.000579545157733,9.97407368744,"test",370.527706667,-0.00134323738201,0.999791803482,0.998656762618,216.8,849.2,0.0682995760716,4096504,-0.424163918983,370.366220873,369.847889127,0.351340380951,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:30:00.000+09:00",370.03,370.16,369.91,369.91,405,-0.000324298029889,-0.00105320010802,-0.000864327580153,40.3597334447,370.090102878,370.189160651,-0.0990577733484,-0.115234361435,0.0161765880867,370.091055,370.367284,0.216988445093,0.000348134741462,0.00143880391703,-0.291398366551,,,,,"",,,0,-2.70336027683e-05,-0.000811008083047,0.00091914249412,0,0,0.000675620895603,-0.000489217444069,-0.00123467708881,-0.000267788849581,-0.000311519995229,4.37311456482e-05,0.000586597942995,11.9171534749,"test",370.505206667,-0.0016064731506,0.999510782556,0.998393526849,235.2,862.3,0.469674127334,4096099,-0.432911979589,370.35729923,369.82481077,0.159983241443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:31:00.000+09:00",369.9366,370.0537,369.8112,369.9,591,-2.70336027683e-05,-0.000891337817033,-0.000810372771475,40.0911138291,370.060856281,370.167741344,-0.106885062445,-0.113564501637,0.00667943919219,370.076055,370.349884,0.218810699015,0.000348040048881,0.00147916429745,0.0954204498145,,,,,"",,,0,-0.000540686672074,0,0.000873749662071,0,7.19093833634e-05,0.00065556486713,-0.000475726536806,-0.00121475399193,-0.000288956643539,-0.000307014062279,1.80574187407e-05,0.000591540143323,12.2950532906,"test",370.48254,-0.0015723817916,0.999524273463,0.998427618208,290.6,533.2,1.10840210053,4095508,-0.082895723931,370.349756644,369.802353356,0.17838154448,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:32:00.000+09:00",369.81,369.81,369.57,369.7,729,-0.000540686672074,-0.00162030785849,-0.00132364461493,35.0645380441,370.00533993,370.133093837,-0.127753906467,-0.116402382603,-0.011351523864,370.051555,370.328484,0.226752791943,0.000364655746852,0.00169363531727,0.296929233021,,,,,"",,,0,0,-0.000270489586151,0.00137949688937,0,-0.000243309002433,0.000648824006488,-0.000950016275435,-0.00169709873033,-0.000345561012894,-0.000314856322973,-3.07046899215e-05,0.000613342688511,12.5043693084,"test",370.455261667,-0.00203873920772,0.999049983725,0.997961260792,382.6,548.9,1.32811076699,4094779,-0.1091273456,370.364921191,369.738188809,-0.0609331983961,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:33:00.000+09:00",369.6,369.81,369.5212,369.7,293,0,-0.00102680501513,-0.0012157233554,35.0645380441,369.958364556,370.101012812,-0.142648255414,-0.121651557165,-0.0209966982484,370.029055,370.312084,0.231184735375,0.000364795428834,0.00186415646559,-0.4234624043,,,,,"",,,0,-0.000297538544766,0,0.00119015417906,0,-0.000270489586151,0.000781173924804,-0.000889268006265,-0.0016528869201,-0.00038584867572,-0.000329054793522,-5.67938821975e-05,0.000625330633961,11.5928737066,"test",370.426095,-0.00196016158095,0.999110731994,0.998039838419,415.2,549.7,0.533018009824,4094779,-0.0837729670729,370.373951028,369.684158972,0.0229649320311,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:34:00.000+09:00",369.7,369.8849,369.59,369.59,50,-0.000297538544766,-0.00118909277626,-0.00123254913374,32.4679057981,369.901693086,370.063160011,-0.161466924754,-0.129614630683,-0.0318522940714,370.00625,370.290684,0.235735825706,0.000365321220373,0.00213060416394,-0.754829139479,,,,,"",,,0,5.41140182366e-05,0.000189399063828,0.00189859032982,1,0,0.000797673789559,-0.00112498099694,-0.00189225392449,-0.000436881205537,-0.000350698424425,-8.61827811126e-05,0.000637830638561,9.82447140111,"test",370.396261667,-0.00217675433072,0.998875019003,0.997823245669,413.6,512.65,0.0975324295328,4094729,-0.0175558373159,370.400418428,369.612081572,-0.0280103249505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:35:00.000+09:00",369.65,369.77,369.58,369.61,215,5.41140182366e-05,-0.000811008083047,-0.00186335403727,33.433117408,369.856817227,370.029592603,-0.17277537595,-0.138246779736,-0.0345285962137,369.97175,370.269684,0.232468981012,0.000324307886414,0.00219420786815,-0.424492197163,,,,,"",,,0,0.000784610805985,0.000108222180136,0.00235383241795,1,0.000162342054709,0.000514083173246,-0.000977777357325,-0.00178163114213,-0.000467453196478,-0.000374034197496,-9.3418998982e-05,0.000628957498478,11.2830990077,"test",370.368095,-0.00204686907494,0.999022222643,0.997953130925,375.6,471.2,0.456281833616,4094944,-0.107067062818,370.377647462,369.565852538,0.0543825306987,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:36:00.000+09:00",369.542,369.944,369.542,369.9,584,0.000784610805985,0,-0.000756388783835,45.5790558845,369.86346073,370.019993151,-0.156532420324,-0.141903907854,-0.0146285124696,369.95775,370.25429,0.244578339512,0.000371436669382,0.00213742919735,0.218836584892,,,,,"",,,0,-0.00081103000811,0.000179778318464,0.00289267369559,1,-0.000183977706231,0.00108763291037,-0.000156098905888,-0.000956882903369,-0.000423174967082,-0.000383627758459,-3.95472086229e-05,0.000661201242259,12.2831383108,"test",370.344761667,-0.00120093953716,0.999843901094,0.998799060463,374.2,453.8,1.28691053327,4095528,0.0558616130454,370.353129248,369.562370752,0.426968853012,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:37:00.000+09:00",369.875,369.9,369.6,369.6,568,-0.00081103000811,-0.000270489586151,-0.00124304166892,37.879214738,369.82292831,369.988882547,-0.165954236624,-0.146713973608,-0.0192402630158,369.93475,370.24069,0.248537029546,0.000403940960152,0.00227911691443,0.150609885109,,,,,"",,,0,0.000270562770563,0.000757575757576,0.00257034632035,1,-6.75858340091e-05,0.00081103000811,-0.000904889308182,-0.00173046890119,-0.000449010380475,-0.000396953391796,-5.20569886792e-05,0.000672448673015,12.2545475219,"test",370.319928333,-0.00194407126987,0.999095110692,0.99805592873,342,479.4,1.18481435127,4094960,-0.000521485189821,370.356312273,369.513187727,0.102964945566,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:38:00.000+09:00",369.7,369.84,369.6041,369.7,311,0.000270562770563,0,-0.000729788901803,41.4310075352,369.804016263,369.96748384,-0.163467577182,-0.150064694323,-0.0134028828596,369.92125,370.226366,0.247927241722,0.000407924107108,0.00234272228291,-0.302026684541,,,,,"",,,0,-0.00010819583446,0.000540979172302,0.00181228022721,1,0.000270562770563,0.000638257575757,-0.000598100271342,-0.00142174098967,-0.000442162773011,-0.000405909370632,-3.62534023791e-05,0.000670617370088,11.6524934755,"test",370.29865,-0.00161666805969,0.999401899729,0.99838333194,345.6,487.6,0.637817883511,4095271,0.0464520098441,370.354561378,369.487938622,0.244698603115,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:39:00.000+09:00",369.61,369.78,369.6,369.66,789,-0.00010819583446,0.000189399063828,-0.000648824006488,40.4351114965,369.781859914,369.944707259,-0.162847344547,-0.152621224368,-0.0102261201791,369.90925,370.209166,0.243075295884,0.000406787530713,0.00242244953691,0.501932014934,,,,,"",,,0,-2.70518855165e-05,0.000838608451009,0.00289455175026,1,-0.000243440627536,0.000486881255072,-0.00067381391517,-0.00148339384984,-0.000440532772133,-0.000412869188897,-2.76635832362e-05,0.000657564507614,12.5833534137,"test",370.280403333,-0.00167549599641,0.999326186085,0.998324504004,493.4,494.2,1.59651962768,4094482,0.0324767300688,370.357293246,369.461206754,0.221846046779,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:40:00.000+09:00",369.64,369.8251,369.6,369.65,363,-2.70518855165e-05,0.000108222180136,-0.000594803579636,40.1751133137,369.761573774,369.922877092,-0.1613033179,-0.154357643074,-0.00694567482593,369.89825,370.191766,0.241791346178,0.000406634297505,0.00249768432969,-0.203650671929,,,,,"",,,0,0.000856215338834,0.000622210198837,0.00281347220344,1,-5.4103771033e-05,0.000608937942975,-0.000671130506835,-0.00146347393367,-0.000436367693494,-0.00041757782517,-1.87898683239e-05,0.000654108876446,11.8069668988,"test",370.256236667,-0.00163734356543,0.999328869493,0.998362656435,523,482.65,0.752097793432,4094119,0.0571842950378,370.360194531,369.436305469,0.231298908009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:41:00.000+09:00",369.86,369.9888,369.86,369.9665,165,0.000856215338834,0.000179778318464,-3.64884588356e-05,50.9295995367,369.793100886,369.926108418,-0.133007532716,-0.150087621002,0.0170800882862,369.897575,370.175696,0.248720535737,0.000445490051461,0.00249530689285,-0.878959347223,,,,,"",,,0,-0.000233804952611,-0.00015271652974,-0.000351383165773,0,0.000568104964155,0.000348437711349,0.000186335365946,-0.000565126242107,-0.000359512368596,-0.000405678949317,4.61665807207e-05,0.000672278532616,11.0193743163,"test",370.242845,-0.000746388495367,1.00018633537,0.999253611505,439.2,346.55,0.47612177175,4094284,-0.313086134757,370.359078984,369.436071016,0.574674328228,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:42:00.000+09:00",369.8722,369.9749,369.87,369.88,233,-0.000233804952611,0.000757575757576,-0.000675438359495,48.3703418517,369.80646998,369.92269298,-0.116222999792,-0.14331469676,0.0270916969683,369.885075,370.16391,0.238447640327,0.000438000263441,0.00242788604864,-0.543890656163,,,,,"",,,0,5.40715907862e-05,0.000514220828377,-2.70357953931e-05,1,-0.000254887942557,0.000283539185305,-1.37204779077e-05,-0.000766984550169,-0.000314218124235,-0.000387462681844,7.32445576086e-05,0.000644662161586,11.3642286856,"test",370.228011667,-0.000939992803624,0.999986279522,0.999060007196,372.2,345.6,0.674189814815,4094051,-0.384114583333,370.334094407,369.436055593,0.494348796594,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:43:00.000+09:00",369.9,369.93,369.9,369.9,103,5.40715907862e-05,0.000540979172302,-0.000243249817563,49.0083720052,369.820859214,369.921012018,-0.100152804484,-0.134682318305,0.0345295138214,369.880575,370.14901,0.22498709459,0.000431075434562,0.002414401022,-1.06743695214,,,,,"",,,0,0.000189240335226,0.00105433901054,-0.00108137334415,1,5.40715907862e-05,8.11073861794e-05,5.25169509107e-05,-0.000672729072003,-0.000270756432775,-0.000364104672357,9.33482395822e-05,0.000608237617166,10.5479879336,"test",370.217678333,-0.000858085261524,1.00005251695,0.999141914738,330.6,330.4,0.311743341404,4094154,-0.32460653753,370.327095019,369.434054981,0.521751544351,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:44:00.000+09:00",369.93,370,369.9,369.97,452,0.000189240335226,0.000838608451009,-9.45933163065e-05,51.2778257873,369.84380395,369.924640758,-0.0808368075383,-0.123913216152,0.0430764086133,369.878825,370.13461,0.216059444976,0.000433195868133,0.00240525718738,0.503214896186,,,,,"",,,0,-0.000243262967268,0.000729788901803,-0.00148660702219,1,8.11030008112e-05,0.000270343336037,0.000246499647554,-0.000444730094276,-0.000218495574069,-0.000334927740497,0.000116432166428,0.000583991796567,12.027110081,"test",370.206178333,-0.000637964321386,1.00024649965,0.999362035679,263.2,346.75,1.30353280461,4094606,-0.26214852199,370.323651851,369.433998149,0.602483696482,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:45:00.000+09:00",369.95,369.95,369.85,369.88,76,-0.000243262967268,0.000622210198837,-0.00113421550095,48.3012949133,369.849372573,369.921334035,-0.0719614616976,-0.113522865261,0.0415614035632,369.857825,370.11921,0.209198056049,0.000394518631477,0.00216724432888,-1.19150979922,,,,,"",,,0,8.11073861793e-05,0.00100032442954,-0.0015680761328,1,-5.40584371707e-05,0.000270292185853,5.99554707272e-05,-0.000646305280939,-0.000194553535465,-0.000306918095763,0.000112364560299,0.000565583583998,10.2439475418,"test",370.193178333,-0.000845986235466,1.00005995547,0.999154013765,205.8,334.9,0.226933412959,4094530,-0.329501343685,370.258611137,369.457038863,0.527664380028,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:46:00.000+09:00",369.89,369.99,369.81,369.91,445,8.11073861793e-05,-0.00015271652974,-0.000864327580153,49.3565739144,369.85869987,369.920494477,-0.0617946071307,-0.103177213635,0.0413826065041,369.841825,370.10281,0.207112480617,0.000394379799225,0.00196804599509,0.473849042983,,,,,"",,,0,0.000433078316347,0.000846692438701,-0.00137871374118,1,2.70357953931e-05,0.000486644317076,0.000184335560209,-0.000520963350697,-0.000167053086239,-0.000278925180814,0.000111872094575,0.000559899652935,12.0113400899,"test",370.180516667,-0.000730769596149,1.00018433556,0.999269230404,261.8,341.45,1.30326548543,4094975,-0.21203690145,370.205757861,369.477892139,0.593664254123,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:47:00.000+09:00",369.86,370.0702,369.8176,370.0702,137,0.000433078316347,0.000514220828377,-0.000620577909803,54.6768443831,369.891238351,369.931583775,-0.0403454235569,-0.0906108556192,0.0502654320624,369.830335,370.089614,0.210361589144,0.000405006245485,0.0017132433771,-0.888918363208,,,,,"",,,0,0.000593941365719,0.000377766164366,-0.00168940919858,1,-0.000135168013841,0.000682868805926,0.000648581193319,-5.2457565048e-05,-0.000109021000764,-0.000244847749479,0.000135826748715,0.00056843698613,10.833693367,"test",370.17702,-0.000288564644018,1.00064858119,0.999711435356,242.6,334.85,0.409138420188,4095112,-0.235926534269,370.147139686,369.513530314,0.878569210883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:48:00.000+09:00",370.08,370.29,370.04,370.29,319,0.000593941365719,0.00105433901054,0.000567444876783,60.7668011785,369.952586297,369.958133125,-0.00554682761089,-0.0735980500176,0.0680512224067,369.840835,370.081414,0.213192904206,0.000405177656428,0.00194765497436,-0.116250645265,,,,,"",,,0,-0.000135029301358,-0.000405087904075,-0.00302465635043,0,2.64814621658e-05,0.00067554750423,0.00121448190003,0.000563621927796,-1.49796851411e-05,-0.000198757865504,0.000183778180363,0.000575745778189,11.679486051,"test",370.174916667,0.000310889063931,1.0012144819,1.00031088906,285.8,344.3,0.926517571885,4095431,-0.164246296834,370.200996171,369.480673829,1.12356111119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:49:00.000+09:00",370.08,370.24,370.08,370.24,122,-0.000135029301358,0.000729788901803,0.000567521552307,58.8302811409,369.99680379,369.979012153,0.0177916373339,-0.0553201125473,0.0731117498811,369.851335,370.073614,0.212964839619,0.000405176110328,0.00212198306561,-1.05453938206,,,,,"",,,0,2.70095073465e-05,0.000139639152982,-0.00315011884183,1,-0.000567123065705,0.000432093764347,0.00105086818194,0.000449602440449,4.80543359277e-05,-0.000149416898626,0.000197471234554,0.000575207540027,10.7181946274,"test",370.17025,0.000188426811717,1.00105086818,1.00018842681,219.8,347.5,0.351079136691,4095309,-0.171942446043,370.243744135,369.458925865,0.995229297052,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:50:00.000+09:00",370.24,370.25,370.2,370.25,161,2.70095073465e-05,0.00100032442954,0.00091914249412,59.1109391464,370.035757053,369.999085327,0.0366717265374,-0.0369217447303,0.0735934712678,369.868335,370.066414,0.201324493932,0.000397036100683,0.00231902816231,-0.802694052243,,,,,"",,,0,-7.23835246454e-05,0.000621201890614,-0.00318703578663,1,0,0.000135047536733,0.00103189422798,0.000496089331684,9.90458515528e-05,-9.9721120136e-05,0.000198766971689,0.000543752853295,10.9955995936,"test",370.16575,0.000227600743721,1.00103189423,1.00022760074,236.8,335.3,0.480167014614,4095470,-0.0937966000596,370.297202543,369.439467457,0.944968390102,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:51:00.000+09:00",370.24,370.24,370.08,370.2232,124,-7.23835246454e-05,0.000846692438701,0.000873749662071,57.9703610789,370.064594429,370.015686413,0.0489080160668,-0.0197557925709,0.0686638086377,369.884495,370.063152,0.19908703008,0.000397575946614,0.00246523189194,-0.880451521943,,,,,"",,,0,-3.56541675401e-05,0.00201716153931,-0.00343900652363,1,-2.70087778528e-05,0.000432140445645,0.000915704779677,0.000432488344584,0.00013210413628,-5.33618438037e-05,0.000185465980084,0.000537748661024,10.7344094152,"test",370.156636667,0.00017982477346,1.00091570478,1.00017982477,172.6,311.95,0.397499599295,4095346,-0.0259656996314,370.340420527,369.428569473,0.871447725738,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:52:00.000+09:00",370.23,370.23,370.165,370.21,317,-3.56541675401e-05,0.000377766164366,0.00137949688937,57.3830548031,370.086964517,370.030080012,0.0568845048313,-0.00442773309047,0.0613122379218,369.909995,370.056752,0.189509385074,0.000375054676158,0.00253395931731,0.134350606334,,,,,"",,,0,-0.000189081872451,0.00091839766619,-0.00326841522379,1,1.83672984297e-05,0.000175569764402,0.000811021610811,0.000414120264451,0.000153654695528,-1.19600580494e-05,0.000165614753577,0.000511896991098,11.6729807071,"test",370.152315,0.000155841251459,1.00081102161,1.00015584125,208.6,291.35,1.08803844174,4095029,0.0429037240432,370.378663439,369.441326561,0.820061022792,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:53:00.000+09:00",370.1825,370.1999,370.1,370.14,79,-0.000189081872451,-0.000405087904075,0.00119015417906,54.2445449349,370.095123822,370.038222234,0.0569015885661,0.00783813124085,0.0490634573253,369.931995,370.051952,0.183830143283,0.000379036796501,0.00253279835809,-1.02650674579,,,,,"",,,0,0.000409844923543,0.000621386502405,-0.00277786783379,1,-7.4282164177e-05,0.000269846843683,0.00056227902104,0.000237934159039,0.000153729909132,2.11761259006e-05,0.000132553783231,0.000496650303354,10.2833633628,"test",370.143898333,-1.05319400129e-05,1.00056227902,0.99998946806,160.6,280.65,0.281489399608,4094950,0.0304649919829,370.400476575,369.463513425,0.721999125688,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:54:00.000+09:00",370.19,370.2917,370.14,370.2917,138,0.000409844923543,0.000139639152982,0.00189859032982,59.4239706043,370.125366311,370.056998365,0.0683679466082,0.0199440943143,0.0484238522939,369.96708,370.047586,0.181535133049,0.000377064873201,0.00251845027733,-0.765221993943,,,,,"",,,0,0.000508518014311,0.00118366142152,-0.00232708429598,1,0.000135084022262,0.000409844923542,0.000877429418855,0.000659682725237,0.000184632673668,5.38604951564e-05,0.000130772178512,0.00049024899302,10.8415643277,"test",370.13726,0.000417250616703,1.00087742942,1.00041725062,163.8,285.05,0.484125592001,4095088,0.0629714085248,370.432951848,369.501208152,0.84840053296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:55:00.000+09:00",370.1628,370.49,370.1628,370.48,507,0.000508518014311,0.000621201890614,0.00235383241795,64.7568617812,370.17992534,370.088331819,0.0915935211813,0.0342739796877,0.0573195414936,370.01058,370.046786,0.191939766402,0.000387468506589,0.00262910722305,1.05086696594,,,,,"",,,0,0.00132260850788,0.000566832217664,-0.00348196933708,1,-0.000348103940758,0.000883627691358,0.0012686664257,0.00117070061514,0.000247229327309,9.25123614978e-05,0.000154716965811,0.000518084016418,12.1433157896,"test",370.134426667,0.000933642775263,1.00126866643,1.00093364278,233,299.65,1.69197396963,4095595,0.108626731186,370.496978744,369.524181256,0.982546476073,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:56:00.000+09:00",370.49,370.98,370.475,370.97,2284,0.00132260850788,0.00201716153931,0.00289267369559,74.2434700999,370.301475288,370.153640573,0.147834714694,0.0569861266889,0.0908485880049,370.06408,370.059986,0.214301211659,0.000446949041295,0.00344696066861,4.0082181099,,,,,"",,,0,-0.00113216702159,-0.00305550314042,-0.00451977248834,0,2.69920103648e-05,0.00136309652343,0.00244800846383,0.0024590986176,0.00039850854434,0.000153613841251,0.000244894703089,0.000577678010781,13.6498059478,"test",370.138426667,0.00224665496318,1.00244800846,1.00224665496,665,384.65,5.9378655921,4097879,0.305602495775,370.701878164,369.426281836,1.21019332658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:57:00.000+09:00",370.8,370.8163,370.55,370.55,410,-0.00113216702159,0.00091839766619,0.00257034632035,59.4675553721,370.339709859,370.183000531,0.156709328247,0.0769307670005,0.0797785612464,370.11158,370.059986,0.228993982255,0.000485127619405,0.00342580249802,0.0704367132016,,,,,"",,,0,-0.000485764404264,-0.00183510997166,-0.00367021994333,0,-0.000458258080168,0.000717847804405,0.00118456169353,0.00132414748565,0.00042291007488,0.000207612378898,0.000215297695983,0.000617984029834,11.9311521302,"test",370.135426667,0.00112005850687,1.00118456169,1.00112005851,683.6,376.75,1.08825481088,4097469,0.33297942933,370.745544588,369.477615412,0.845776411283,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:58:00.000+09:00",370.69,370.69,370.37,370.37,60,-0.000485764404264,0.000621386502405,0.00181228022721,54.4646875546,370.344369881,370.196852343,0.147517537404,0.0910481210812,0.0564694163228,370.14508,370.06044,0.235494412094,0.000501770901181,0.00331718971641,-0.637806268994,,,,,"",,,0,0.000972000972001,-0.002349002349,-0.003051003051,0,0.000377816758872,0.000863581163136,0.000607653625978,0.000836512003282,0.000398297749289,0.000245830172749,0.000152467576539,0.00063583554849,10.0088920672,"test",370.129926667,0.000648619082211,1.00060765363,1.00064861908,679.8,364.2,0.164744645799,4097409,0.293520043932,370.759000726,369.531159274,0.683183259906,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T19:59:00.000+09:00",370.55,370.73,370.55,370.73,530,0.000972000972001,0.00118366142152,0.00289455175026,61.4498933503,370.403697591,370.236344762,0.167352829052,0.106309062675,0.0610437663769,370.19858,370.067654,0.244387668373,0.000534525654359,0.00336006079577,0.381388685832,,,,,"",,,0,-0.000107895233728,-0.00353356890459,-0.00342567367087,0,0.000486000486001,0.000486000486001,0.00143549983363,0.00178979706235,0.000451414315141,0.000286756029119,0.000164658286022,0.000659206614984,12.1883561308,"test",370.131593333,0.00161674030924,1.00143549983,1.00161674031,758.2,351.25,1.50889679715,4097939,0.492099644128,370.820524868,369.576635132,0.927224363154,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:00:00.000+09:00",370.782,370.825,370.6629,370.69,388,-0.000107895233728,0.000566832217664,0.00281347220344,60.3422634891,370.447744116,370.269948854,0.177795261779,0.120606302496,0.0571889592829,370.25058,370.076854,0.238509977775,0.00053611229256,0.00325949736293,0.075734145477,,,,,"",,,0,-0.00230246297445,-0.00374976395371,-0.0028325555046,0,0.000140263803846,0.000437245434683,0.00118681785725,0.0016568072101,0.00047963328328,0.00032535623431,0.000154277048971,0.000643421667094,11.8763784262,"test",370.132926667,0.00150506289281,1.00118681786,1.00150506289,734.4,352.5,1.10070921986,4097551,0.486808510638,370.853995395,369.647164605,0.864110697172,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:01:00.000+09:00",370.6701,370.8,369.59,369.8365,9722,-0.00230246297445,-0.00305550314042,-0.000351383165773,42.6690733191,370.353706559,370.237841531,0.115865028026,0.119658047602,-0.00379301957597,370.24408,370.069584,0.30790212222,0.000731645542759,0.00333907814348,4.24907982816,,,,,"",,,0,9.05805673588e-05,-0.0011802512732,-0.000881200206037,0,-5.36836709919e-05,0.00326418301006,-0.00110084136929,-0.000629838306301,0.000313287163453,0.000323543099727,-1.02559362745e-05,0.000832535788706,15.0952079318,"test",370.123763333,-0.000776127776142,0.998899158631,0.999223872224,2222,830.35,11.7083157705,4087829,-0.388691515626,370.862216958,369.625943042,0.170315781185,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:02:00.000+09:00",370.1679,370.25,369.676,369.87,1907,9.05805673588e-05,-0.00183510997166,-2.70357953931e-05,43.3701487372,370.279290166,370.210594011,0.0686961551085,0.109465669103,-0.040769513995,370.24358,370.063184,0.32690911349,0.000730260546049,0.00334552279368,0.472720170193,,,,,"",,,0,-0.00100035147484,-0.00114905236975,-0.00140589937005,0,0.000896071642469,0.001552037184,-0.00100901141891,-0.000522029773164,0.000185730540753,0.000295957144682,-0.000110226603928,0.000883848685997,13.4664396159,"test",370.112763333,-0.000655917216004,0.998990988581,0.999344082784,2521.4,914.05,2.08631912915,4089736,-0.236037415896,370.862909168,369.624250832,0.198399478604,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:03:00.000+09:00",370.1777,370.1777,369.375,369.5,5904,-0.00100035147484,-0.002349002349,-0.00108137334415,37.8629380735,370.159399371,370.157957417,0.0014419537614,0.087860926035,-0.0864189722736,370.22358,370.050184,0.360894176812,0.000761758168402,0.00369934824166,1.99678308901,,,,,"",,,0,-0.00021650879567,-0.000893098782138,-0.000405953991881,0,0.0008319139157,0.00217022196988,-0.00195444061127,-0.00148678212791,3.90244590365e-06,0.000237783291029,-0.000233880845125,0.000976709544822,14.5955365651,"test",370.098096667,-0.00161604902066,0.998045559389,0.998383950979,3690.2,1204.1,4.9032472386,4083832,-0.428618885475,370.908372975,369.538787025,-0.0283202563238,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:04:00.000+09:00",369.32,369.86,369.28,369.42,3862,-0.00021650879567,-0.00353356890459,-0.00148660702219,36.7755783664,370.045645622,370.103293905,-0.0576482832344,0.0587590841812,-0.116407367416,370.19608,370.037662,0.376544592754,0.000760416960612,0.00412226378784,1.02965130615,,,,,"",,,0,-0.00032483352282,-0.000937415407937,0.000129933409128,0,-0.000487144790257,0.00156968876861,-0.00209640253349,-0.00166918685158,-0.000156050791063,0.000159057669268,-0.000315108460331,0.00101928588802,14.1708753721,"test",370.07993,-0.00178320937318,0.997903597467,0.998216790627,4356.6,1374.6,2.80954459479,4079970,-0.532373053979,370.959102947,369.433057053,-0.00855613356743,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:05:00.000+09:00",369.3636,369.55,369.21,369.3,2193,-0.00032483352282,-0.00374976395371,-0.0015680761328,35.1451552175,369.930930911,370.043790653,-0.11285974204,0.0244353189369,-0.137295060977,370.16708,370.017662,0.3739342647,0.000761531306795,0.00458281879553,0.296538045193,,,,,"",,,0,0.000270782561603,-0.000622799891687,0.000487408610885,0,-0.000152671755725,0.000920361647989,-0.00234240170682,-0.00193953444309,-0.000305604500515,6.61665825531e-05,-0.000371771083068,0.00101254878067,13.604636305,"test",370.059596667,-0.00205263334206,0.997657598293,0.997947366658,4717.6,1480.45,1.48130635955,4077777,-0.565807693607,371.015284326,369.318875674,-0.0111268438329,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:06:00.000+09:00",369.3,369.43,369.2,369.4,2198,0.000270782561603,-0.0011802512732,-0.00137871374118,37.6268146552,369.849249232,369.996102456,-0.146853224102,-0.00982238967081,-0.137030834431,370.14158,370.002062,0.363653245793,0.000764630603821,0.00489684894338,0.262952715727,,,,,"",,,0,0.000121819166216,-0.00121819166215,0.000483757444505,0,0,0.000622799891687,-0.00200350363231,-0.00162718552633,-0.000397545273691,-2.65901182209e-05,-0.00037095515547,0.000984443004312,13.6071844343,"test",370.04443,-0.00174149358227,0.997996496368,0.998258506418,3212.8,1568.1,1.40169632039,4079975,-0.478285823608,371.047843702,369.235316298,0.0908585999939,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:07:00.000+09:00",369.4,369.53,369.21,369.445,996,0.000121819166216,-0.00114905236975,-0.00168940919858,38.762388031,369.787057042,369.955280052,-0.168223009487,-0.0415025136341,-0.126720495853,370.11032,369.989762,0.360535156808,0.000757392843972,0.00516459942145,-0.258742506365,,,,,"",,,0,-0.000744359782918,-0.0012045094669,0.000175939585053,0,0,0.000866269626421,-0.00179762617805,-0.00147237047062,-0.000455339792086,-0.000112337461961,-0.000343002330125,0.000975883167475,12.8157518547,"test",370.026013333,-0.00157019591163,0.998202373822,0.998429804088,3030.6,1611.05,0.618230346668,4080971,-0.438875267683,371.066055772,369.154584228,0.151933086894,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:08:00.000+09:00",369.42,369.5,369.15,369.17,1047,-0.000744359782918,-0.000893098782138,-0.00302465635043,34.614899306,369.69212519,369.897111159,-0.204985969439,-0.0741992047952,-0.130786764644,370.05432,369.973762,0.359782645607,0.000753628679341,0.00559389144962,-0.25415449541,,,,,"",,,0,-0.000260855432457,-0.000157650946718,0.00196901156649,0,-6.76690711743e-05,0.000947366996441,-0.00238970321979,-0.00217248378819,-0.000555261720723,-0.000200989259136,-0.000354272461587,0.000974571730117,12.8649440406,"test",370.006391667,-0.00226047896875,0.99761029678,0.997739521031,2059.2,1647.45,0.635527633616,4079924,-0.470636438132,371.089341848,369.019298152,0.0728012884576,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:09:00.000+09:00",369.19,369.31,369.02,369.0737,3292,-0.000260855432457,-0.000937415407937,-0.00315011884183,33.2723315847,369.596982853,369.83611774,-0.239134887129,-0.107186341262,-0.131948545867,369.996005,369.957236,0.354798170921,0.000753992818117,0.00602677788474,0.629357565717,,,,,"",,,0,-1.00250979682e-05,0.000965389839482,0.00221175337067,1,5.41755830648e-05,0.000785545954438,-0.00249274313111,-0.00238821116071,-0.000647932613808,-0.000290419884326,-0.000357512729482,0.000961320654712,14.0102477379,"test",369.984798333,-0.00246252910238,0.997507256869,0.997537470898,1945.2,1805.95,1.82286331294,4076632,-0.517096265124,371.11094687,368.88106313,0.0863887505436,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:10:00.000+09:00",369.0727,369.22,369.05,369.07,2196,-1.00250979682e-05,-0.000622799891687,-0.00318703578663,33.2190201871,369.515908568,369.779368278,-0.263459709967,-0.138441015003,-0.125018694964,369.937005,369.941236,0.341598301569,0.000753582876628,0.00636883942604,0.123638198003,,,,,"",,,0,-0.00032514157206,0.00032514157206,0.00195139133498,1,-2.70948593728e-06,0.000460612609352,-0.00234365577999,-0.00235506592728,-0.000713847535608,-0.000375107743796,-0.000338739791812,0.000925565073209,13.6053803644,"test",369.965465,-0.00242040159073,0.99765634422,0.997579598409,1945.8,1907.7,1.15112439063,4074436,-0.551292131887,371.115039691,368.758970309,0.132012110337,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:11:00.000+09:00",369.06,369.0688,368.8286,368.95,5560,-0.00032514157206,-0.00121819166215,-0.00343900652363,31.4585075276,369.428845711,369.717933591,-0.289087879313,-0.168570387865,-0.120517491448,369.873345,369.920636,0.334441280029,0.00075413834586,0.00673200075675,1.39512500301,,,,,"",,,0,0.000135519718119,0.000930478384605,0.0028459140805,1,-2.7095131005e-05,0.000650825046739,-0.00249638156542,-0.00262390336072,-0.000783542158323,-0.000456892228933,-0.000326649929389,0.000906467759937,14.5340150082,"test",369.944631667,-0.00268859602634,0.997503618435,0.997311403974,2618.2,2179.5,2.55104381739,4068876,-0.607249369121,371.118338819,368.628351181,0.129176873915,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:12:00.000+09:00",368.88,369.12,368.81,369,608,0.000135519718119,-0.0012045094669,-0.00326841522379,33.0506149524,369.362869448,369.664753325,-0.301883876615,-0.195233085615,-0.106650791,369.812845,369.898036,0.332695474312,0.000756603860326,0.0069789069962,-0.657374382296,,,,,"",,,0,0.00030298102981,0.000514905149051,0.00325962059621,1,-0.000189727605367,0.000840222252338,-0.00219799017527,-0.00242779337168,-0.000818113486762,-0.000529086952886,-0.000289026533876,0.000901613751524,12.3209759833,"test",369.924798333,-0.00249996306682,0.997802009825,0.997500036933,2540.6,2194.05,0.277113101342,4069484,-0.582142612976,371.103289726,368.522400274,0.185052376186,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:13:00.000+09:00",369,369.22,368.97,369.1118,1029,0.00030298102981,-0.000157650946718,-0.00277786783379,36.5969939202,369.324243379,369.623793819,-0.29955044001,-0.216096556494,-0.0834538835159,369.761435,369.880472,0.326788654719,0.000763338793023,0.00711749961928,-0.509534115742,,,,,"",,,0,0.000862069432622,0.00034732024281,0.00171682400834,1,0,0.000677506775068,-0.00175690306914,-0.00207816323972,-0.00081154392791,-0.000585450144086,-0.000226093783824,0.000885337869769,12.8474449479,"test",369.907495,-0.0021510648223,0.998243096931,0.997848935178,2537,2241.55,0.45905734871,4070513,-0.545091566104,371.077323436,368.445546564,0.253157265456,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:14:00.000+09:00",369.0101,369.44,369.0101,369.43,902,0.000862069432622,0.000965389839482,-0.00232708429598,45.4532556042,369.340513628,369.609438721,-0.268925092926,-0.22666226378,-0.0422628291456,369.71835,369.868972,0.33415375081,0.000785627524854,0.00703211125968,-0.585873842476,,,,,"",,,0,-0.000649649459979,8.12061824973e-05,0.00100154291747,1,-0.000275526276862,0.00116468777211,-0.000779918010561,-0.00118683110299,-0.000727946005809,-0.00061354590526,-0.000114400100548,0.000904511682349,12.7165787983,"test",369.897226667,-0.00126312562783,0.999220081989,0.998736874372,2059,2279.75,0.395657418577,4071415,-0.519201666849,371.018300286,368.418399714,0.389091912548,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:15:00.000+09:00",369.25,369.39,369.11,369.19,1353,-0.000649649459979,0.00032514157206,-0.00348196933708,40.8216947756,369.317357686,369.578369186,-0.261011500847,-0.233532111194,-0.0274793896531,369.65385,369.846772,0.333142768609,0.000780112168092,0.00687158792347,-0.416468690741,,,,,"",,,0,0.000279801728107,0.00121888458517,0.00135431620575,1,-0.000487237094984,0.000757924369975,-0.00125482258605,-0.00177579486891,-0.000706984210967,-0.000632552645504,-7.44315654626e-05,0.000902361300711,13.1213930468,"test",369.878726667,-0.00186203373434,0.998745177414,0.998137966266,1890.4,2322.05,0.582674791671,4070062,-0.54979436274,370.923904466,368.383795534,0.317389721266,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:16:00.000+09:00",369.2372,369.5,369.15,369.2933,973,0.000279801728107,0.000930478384605,-0.00451977248834,43.4907389898,369.313656503,369.55725295,-0.243596447214,-0.235544978398,-0.00805146881617,369.570015,369.828038,0.334346856566,0.00071003711955,0.00608538775982,-0.547249183907,,,,,"",,,0,-0.000279723461,0.000588421181755,7.23002556504e-05,1,0.000127847449823,0.000948021344023,-0.000748748515217,-0.00144590984202,-0.000659628667008,-0.000637826297953,-2.18023690551e-05,0.000905369408451,12.7919780445,"test",369.863948333,-0.00154286011358,0.999251251485,0.998457139886,973,2256.5,0.43119875914,4071035,-0.59481497895,370.694503423,368.445526577,0.37695960475,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:17:00.000+09:00",369.3052,369.31,369.12,369.19,954,-0.000279723461,0.000514905149051,-0.00367021994333,41.4761946435,369.294632426,369.530049028,-0.235416602376,-0.235519303193,0.000102700816984,369.502015,369.805838,0.324036366811,0.000679295551152,0.00563228438883,-0.571452868272,,,,,"",,,0,0.000135431620575,0.000433381185839,0.000622985454644,1,3.22237094472e-05,0.000514496201258,-0.000844420293621,-0.00166530091393,-0.000637657039401,-0.000637935218163,2.7817876157e-07,0.000877695405648,12.7719779274,"test",369.849448333,-0.00178301829651,0.999155579706,0.998216981703,1042.2,2283.7,0.417743136139,4070081,-0.599640933573,370.542585215,368.461444785,0.350074989946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:18:00.000+09:00",369.15,369.4935,369.15,369.24,487,0.000135431620575,0.00034732024281,-0.003051003051,42.855960359,369.286227437,369.508563915,-0.222336477762,-0.232882738107,0.0105462603454,369.445515,369.789038,0.325426626325,0.000678971042649,0.00522921237531,-0.787628160035,,,,,"",,,0,0.000595818437872,0.000297909218936,0.000162495937602,1,-0.00010834529646,0.000930415233349,-0.000556279591051,-0.00148473303311,-0.000602146240282,-0.000630708314666,2.85620743836e-05,0.000881341746086,12.0997165233,"test",369.837281667,-0.00161498501172,0.999443720409,0.998385014988,933.8,2305.05,0.211275243487,4070568,-0.582221643782,370.41146953,368.47956047,0.393620769032,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:19:00.000+09:00",369.24,369.5,369.24,369.46,279,0.000595818437872,8.12061824973e-05,-0.00342567367087,48.5982852343,369.312961678,369.504966588,-0.192004910297,-0.224707172545,0.032702262248,369.382015,369.777638,0.320753295873,0.000652242480647,0.00414833276008,-0.868436108302,,,,,"",,,0,0.000487197531533,2.16532236237e-05,-0.000324798354355,1,0,0.00070414906294,0.000211122894004,-0.000858997319897,-0.000519690657438,-0.00060820433212,8.85136746821e-05,0.000868167855446,11.5432639632,"test",369.829948333,-0.00100032010658,1.00021112289,0.998999679893,809.2,2292.5,0.121701199564,4070847,-0.590883315158,370.148174757,368.615855243,0.550893432667,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:20:00.000+09:00",369.46,369.69,369.43,369.64,845,0.000487197531533,0.00121888458517,-0.0028325555046,52.7793181131,369.363275266,369.514969063,-0.151693797209,-0.210104497478,0.058410700269,369.329515,369.772238,0.316413774739,0.00066784567067,0.00269197950572,-0.638770118097,,,,,"",,,0,-0.000350070338708,-0.000432853587274,-0.000892760523753,0,0,0.000703729767769,0.000840672048645,-0.000357620141294,-0.000410382526807,-0.000568403033973,0.000158020507167,0.000856005234117,12.651869388,"test",369.826115,-0.000503250020621,1.00084067205,0.999496749979,707.6,2315.35,0.36495562226,4071692,-0.558425292072,369.826628743,368.832401257,0.812287685274,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:21:00.000+09:00",369.549,369.7,369.3599,369.5106,2081,-0.000350070338708,0.000588421181755,-0.000881200206037,49.6525614257,369.385940609,369.514645429,-0.12870481918,-0.193824561818,0.0651197426383,369.31322,369.76445,0.318105647972,0.000452983356195,0.00242919069186,0.0950955334868,,,,,"",,,0,-0.000434628938926,0.000184297825286,-0.000302562362216,1,-0.000246185477762,0.00092008440645,0.000534451488089,-0.000686518133369,-0.000348311575311,-0.00052454398282,0.00017623240751,0.0008608836877,13.5527845543,"test",369.818291667,-0.000832007701079,1.00053445149,0.999167992299,929.2,1933.3,1.07639786893,4069611,-0.471163295919,369.761786118,368.864653882,0.720012158732,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:22:00.000+09:00",369.3794,369.69,369.35,369.35,1303,-0.000434628938926,0.000433381185839,-0.00140589937005,46.0094434117,369.380411285,369.502449471,-0.122038186033,-0.179467286661,0.0574291006283,369.28722,369.75745,0.31966953026,0.000459597137032,0.00200296225958,-0.384863795766,,,,,"",,,0,0,0.000433193447949,-0.000758088533911,1,-0.000355064239023,0.000920135985273,0.000170003175306,-0.00110193858163,-0.000330413391181,-0.000485900329393,0.000155486938211,0.000865492162609,13.084171359,"test",369.805291667,-0.00123116590521,1.00017000318,0.998768834095,999,1903.1,0.684672376649,4068308,-0.562976196732,369.657054182,368.917385818,0.584875875465,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:23:00.000+09:00",369.5,369.5,369.31,369.35,1123,0,0.000297909218936,-0.000405953991881,46.0094434117,369.375732626,369.491156918,-0.115424291846,-0.166658687698,0.0512343958521,369.27972,369.75045,0.310407420956,0.000407085640755,0.00193982861452,-0.427178271542,,,,,"",,,0,0.000319480167863,0.00148070935427,-0.000974685257885,1,0.000406118857452,0.00051441721944,0.000190316435465,-0.00108302775561,-0.000312506543512,-0.000451221572216,0.000138715028705,0.000840415380954,12.9355060696,"test",369.794625,-0.00120235657833,1.00019031644,0.998797643422,1126.2,1664.05,0.674859529461,4068308,-0.466452330158,369.637889684,368.921550316,0.598109922722,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:24:00.000+09:00",369.31,369.5,369.31,369.468,179,0.000319480167863,2.16532236237e-05,0.000129933409128,49.1864419955,369.389927606,369.48944159,-0.0995139839578,-0.15322974695,0.0537157629923,369.28212,369.74801,0.301806890887,0.000410906056899,0.00196334637664,-1.08445964964,,,,,"",,,0,3.24791321575e-05,0.00114218281421,-0.00140201587147,1,-0.000108298361987,0.00051441721944,0.000503354995904,-0.00075729954571,-0.000269343986374,-0.000414730766805,0.000145386780431,0.0008168688246,11.0994650595,"test",369.785675,-0.000859078708227,1.000503355,0.999140921292,1106.2,1479.9,0.120954118522,4068487,-0.387965403068,369.644634356,368.919605644,0.756376053606,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:25:00.000+09:00",369.48,369.48,369.327,369.48,1087,3.24791321575e-05,-0.000432853587274,0.000487408610885,49.511808583,369.403784898,369.488742213,-0.0849573155672,-0.139575260673,0.0546179451063,369.29112,369.74541,0.291177827252,0.000403814777129,0.00201813279676,-0.283483796608,,,,,"",,,0,0.000267132185775,0.000839558298149,-0.00159683880048,1,3.24791321575e-05,0.000414108935009,0.000511466400817,-0.000717818241476,-0.000229937521834,-0.000377761342085,0.000147823820251,0.000788074665076,12.9032759887,"test",369.772008333,-0.000789698318835,1.0005114664,0.999210301681,1154.6,1424.6,0.763021198933,4069574,-0.287905376948,369.66375926,368.91848074,0.753435453623,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:26:00.000+09:00",369.47,369.6,369.4,369.5787,594,0.000267132185775,0.000184297825286,0.000483757444505,52.2216571338,369.430694913,369.495405753,-0.0647108395852,-0.124602376456,0.0598915368706,369.300055,369.738984,0.284665125306,0.00040370420507,0.00211633586619,-0.630523445337,,,,,"",,,0,-0.00018588733604,0.00113994664736,-0.00345988553994,1,-2.70650644149e-05,0.000541301288297,0.000754521956408,-0.000433505816092,-0.000175093531054,-0.000337147071668,0.000162053540614,0.000770242238814,12.2992475828,"test",369.761153333,-0.000493435645384,1.00075452196,0.999506564355,857.2,1344.4,0.441832787861,4070168,-0.364735197858,369.690836476,368.909273524,0.856522784715,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:27:00.000+09:00",369.5639,369.58,369.48,369.51,566,-0.00018588733604,0.000433193447949,0.000175939585053,50.201897867,369.442895696,369.496486808,-0.0535911123676,-0.110400123638,0.0568090112706,369.303305,369.737184,0.271474759213,0.000405552338903,0.00214775924723,-0.630716058315,,,,,"",,,0,0.00104706232578,0.00187491542854,-0.00305485643149,1,-4.0045597866e-05,0.000270578363959,0.000559689006845,-0.000614447261003,-0.000145032914854,-0.000298774386723,0.00015374147187,0.000734688531332,12.2507766632,"test",369.747986667,-0.000643645605246,1.00055968901,0.999356354395,709.8,1322.9,0.427847909895,4069602,-0.429699901731,369.699892294,368.906717706,0.760592060104,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:28:00.000+09:00",369.6,370.3065,369.51,369.8969,5242,0.00104706232578,0.00148070935427,0.00196901156649,59.6636617591,369.512742512,369.526147045,-0.0134045327827,-0.0910010054671,0.0775964726844,369.33965,369.741122,0.308976562126,0.000426582474823,0.00253361972629,2.52370540088,,,,,"",,,0,-1.86538465179e-05,-0.000409303240984,-0.00381538747689,0,0.000243565803361,0.00215555735975,0.0015087738346,0.000421316404184,-3.62385648074e-05,-0.000246017215789,0.000209778650982,0.000835304546013,14.4776832178,"test",369.744935,0.000410999544862,1.00150877383,1.00041099954,1533.6,1532.65,3.4202198806,4074844,-0.165726030079,369.807533111,368.871766889,1.09550129759,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:29:00.000+09:00",369.88,369.89,369.54,369.89,2365,-1.86538465179e-05,0.00114218281421,0.00221175337067,59.4467304023,369.570782126,369.553099116,0.0176830100007,-0.0692642023735,0.0869472123743,369.380465,369.745722,0.312399664831,0.000419591002934,0.0027538445604,0.615507677535,,,,,"",,,0,-0.000269809943497,-0.000243315580308,-0.00465003109032,0,-4.56884066885e-05,0.000946209605974,0.0013794313676,0.000390208706728,4.78061315546e-05,-0.000187256217723,0.000235062349277,0.000844574508181,13.6817401082,"test",369.742601667,0.000398651204024,1.00137943137,1.0003986512,1970.8,1486.3,1.59119962323,4072479,-0.139709345354,369.889073192,368.871856808,1.00091112165,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:30:00.000+09:00",369.89,369.89,369.5677,369.7902,165,-0.000269809943497,0.000839558298149,0.00195139133498,56.2604654722,369.604538722,369.570662144,0.0338765775946,-0.0486360463799,0.0825126239745,369.416475,369.748526,0.313106831629,0.000427077167472,0.0028016531678,-0.843750391336,,,,,"",,,0,0.00056734872909,-0.00027096445498,-0.00481408106543,0,0,0.000871340128146,0.0010116630559,0.000112709036195,9.16102633185e-05,-0.000131523351295,0.000223133614613,0.000846714790249,11.0188976809,"test",369.740605,0.000134134577943,1.00101166306,1.00013413458,1786.4,1384.75,0.119155082145,4072314,-0.0766203285792,369.933963419,368.898986581,0.861095037577,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:31:00.000+09:00",369.55,370.24,369.55,370,962,0.00056734872909,0.00113994664736,0.0028459140805,60.9936054216,369.665378918,369.602464948,0.0629139701243,-0.0263260430791,0.0892400132034,369.468975,369.749196,0.340027772227,0.000427204718073,0.00287127835554,-0.177963970374,,,,,"",,,0,0.000548108108108,-0.00183783783784,-0.00472972972973,0,-0.000649557505851,0.00186592289358,0.00143726546999,0.000678308439108,0.000170037757093,-7.11514677812e-05,0.000241189224874,0.000918993978992,12.7825202658,"test",369.742271667,0.000697048601372,1.00143726547,1.0006970486,1860,1154.85,0.833008615838,4073276,0.190500930857,369.999399135,368.938550865,1.00056640006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:32:00.000+09:00",370,370.2028,369.88,370.2028,969,0.000548108108108,0.00187491542854,0.00325962059621,64.9427267175,369.748059085,369.646934211,0.101124873444,-0.000835859774468,0.101960733218,369.529115,369.755652,0.338797217068,0.000436250324291,0.00311192659061,-0.189256180151,,,,,"",,,0,-0.00123526888505,-0.00211451669193,-0.0051668977112,0,0,0.000872432432433,0.0018230904485,0.00120930673428,0.000273160747147,-2.25784292952e-06,0.000275418590076,0.000915166544034,12.7903183631,"test",369.750651667,0.00122284661648,1.00182309045,1.00122284662,1940.6,1172.9,0.826157387672,4074245,0.202958478984,370.104088739,368.954141261,1.08583979905,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:33:00.000+09:00",370.2,370.2,369.7455,369.7455,1292,-0.00123526888505,-0.000409303240984,0.00171682400834,52.1269504754,369.747665379,369.654235381,0.0934299985696,0.0180173118943,0.0754126866753,369.5608,369.752562,0.347261701563,0.000530235659116,0.00296967536924,0.0983619624509,,,,,"",,,0,0.000147398683689,-0.00120488281805,-0.00393649145155,0,-7.56342199471e-06,0.00122770546306,0.000499782444458,-1.90992591419e-05,0.000252687317546,4.87289551715e-05,0.000203958362374,0.00093919115057,13.0767637088,"test",369.75141,-1.59837118673e-05,1.00049978244,0.999984016288,1150.6,1186.05,1.08933012942,4072953,0.102862442561,370.109537803,369.012062197,0.668295312557,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:34:00.000+09:00",369.83,369.94,369.7329,369.8,820,0.000147398683689,-0.000243315580308,0.00100154291747,53.309509476,369.755716859,369.66503276,0.0906840994678,0.032550669409,0.0581334300588,369.5793,369.749162,0.337250151451,0.000499940967576,0.00300215090894,-0.335644600377,,,,,"",,,0,-0.000297458085452,-0.00124391563007,-0.00432666306111,0,0.000228535573793,0.000560114998019,0.000597165479777,0.000137493212223,0.000245224714624,8.80223618416e-05,0.000157202352782,0.0009119798579,12.622269957,"test",369.75491,0.000121945642318,1.00059716548,1.00012194564,841.6,1181.95,0.693768771945,4073773,0.099750412454,370.134066416,369.024533584,0.698912545668,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:35:00.000+09:00",369.9,369.9,369.69,369.69,894,-0.000297458085452,-0.00027096445498,0.00135431620575,50.5930486815,369.745606573,369.666882185,0.0787243882118,0.0417854131696,0.0369389750422,369.6043,369.745362,0.328160854919,0.000480817513737,0.00285003852275,-0.245513122689,,,,,"",,,0,-0.0010008385404,-0.00102788823068,-0.00516649084368,0,0.00027041644132,0.000567874526771,0.000231869596755,-0.000149730072882,0.000212947031869,0.00011302824845,9.99187834191e-05,0.000887664948793,12.7083736175,"test",369.756243333,-0.000179154063056,1.0002318696,0.999820845937,987.4,1159,0.771354616048,4072879,0.121527178602,370.130993247,369.077606753,0.58135665357,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:36:00.000+09:00",369.65,369.65,369.15,369.32,5206,-0.0010008385404,-0.00183783783784,7.23002556504e-05,42.7095733907,369.680128639,369.641187208,0.0389414305245,0.0412166166406,-0.00227518611611,369.605635,369.733562,0.343292222425,0.000530976470176,0.00283361454585,2.75544731944,,,,,"",,,0,0.000270767897758,0.000213365103433,-0.00495505252897,1,-0.000108198761124,0.00135248451405,-0.000772810187269,-0.00111854059924,0.000105440892788,0.000111601366405,-6.16047361666e-06,0.000929525133827,14.4692310826,"test",369.746576667,-0.00115370011134,0.999227189813,0.998846299889,1836.2,1370.65,3.79819793529,4067673,-0.12264254186,370.129294952,369.081975048,0.227270532119,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:37:00.000+09:00",369.3068,369.56,369.1,369.42,3524,0.000270767897758,-0.00211451669193,0.000622985454644,45.1951590878,369.640108848,369.624802971,0.0153058775726,0.036034468827,-0.0207285912544,369.617135,369.720558,0.351628492252,0.000529835025484,0.00268394730391,1.38284052212,,,,,"",,,0,-0.00032483352282,-0.000947431108224,-0.00394862216447,0,-3.57413625041e-05,0.00124553232969,-0.000533349191184,-0.000812932885382,4.14321844312e-05,9.75433621e-05,-5.61111776687e-05,0.000951839348849,14.0792869634,"test",369.743576667,-0.000875138033725,0.999466650809,0.999124861966,2347.2,1499.15,2.35066537705,4071197,0.0372210919521,370.113151456,369.121118544,0.301281794763,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:38:00.000+09:00",369.61,369.61,369.21,369.3,363,-0.00032483352282,-0.00120488281805,0.000162495937602,42.7957031418,369.58778441,369.600743492,-0.0129590813222,0.0262357587971,-0.0391948401193,369.620135,369.700758,0.355083599948,0.000534784095474,0.00263789234078,-0.769303216556,,,,,"",,,0,0.000108313024641,-0.000839425940969,-0.00398050365556,0,0.000514319744464,0.0010827784094,-0.000866118941275,-0.00108400643312,-3.50909323643e-05,7.10418597269e-05,-0.000106132792091,0.000961504467772,11.8060196157,"test",369.73691,-0.00118167807482,0.999133881059,0.998818321925,2161.4,1492.95,0.243142771024,4070834,0.00890853678958,370.107644062,369.132625938,0.171662513331,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:39:00.000+09:00",369.44,369.538,369.23,369.34,109,0.000108313024641,-0.00124391563007,-0.000324798354355,43.8655310146,369.549663732,369.581429159,-0.0317654271078,0.0146355216162,-0.046400948724,369.614135,369.682758,0.351720485666,0.000518304456732,0.00269515609102,-0.931706166797,,,,,"",,,0,-8.12259706503e-05,-0.00105593761845,-0.00393269074565,0,0.000379095586244,0.000834010289737,-0.00074167888628,-0.000927167936785,-8.60059216652e-05,3.96261483082e-05,-0.000125632069973,0.000952294594861,10.6030903507,"test",369.731576667,-0.00105908364711,0.999258321114,0.998940916353,2019.2,1484.45,0.0734278689077,4070943,0.00323352083263,370.112218894,369.116051106,0.22481041497,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:40:00.000+09:00",369.49,370.59,369.3,369.31,1053,-8.12259706503e-05,-0.00102788823068,-0.000892760523753,43.2127861377,369.512792388,369.561323295,-0.0485309068304,0.00200223592684,-0.0505331427573,369.597635,369.663958,0.418740450976,0.000505349321344,0.00278754655757,-0.300076784551,,,,,"",,,0,0.00024044840378,-0.00113725596382,-0.00410305705234,0,0.000406129853252,0.00349271673796,-0.000778238204906,-0.000957512877141,-0.00013140967434,5.42155892567e-06,-0.000136831233265,0.00113384541706,12.8710374833,"test",369.72591,-0.00112491439943,0.999221761795,0.998875085601,2051,1494.85,0.704418503529,4069890,-0.0602736060474,370.112770308,369.082499692,0.220816069316,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:41:00.000+09:00",369.47,369.47,369.3,369.3988,1158,0.00024044840378,0.000213365103433,-0.000302562362216,45.7844847177,369.495255098,369.549284533,-0.0540294347404,-0.0092040982066,-0.0448253365338,369.592045,369.64747,0.400973275906,0.000503883916577,0.00282031361108,-0.198048923928,,,,,"",,,0,-0.000890094932631,-0.00297456299262,-0.00503223074899,0,0.000433240367171,0.000460317890119,-0.000522860279636,-0.000672722039731,-0.000146263157163,-2.49164269256e-05,-0.000121346730238,0.00108547530719,12.9663288151,"test",369.716448333,-0.000859167437005,0.99947713972,0.999140832563,1241.4,1448.7,0.799337336923,4071048,0.0495961896873,370.113227738,369.070862262,0.314609170561,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:42:00.000+09:00",369.23,369.2992,369,369.07,1050,-0.000890094932631,-0.000947431108224,-0.000758088533911,38.7813025738,369.429831237,369.513781975,-0.0839507379776,-0.0241534261608,-0.0597973118168,369.578045,369.62467,0.400818041913,0.000531850882959,0.0030306593334,-0.262599626033,,,,,"",,,0,-0.00021676104804,-0.00186631262362,-0.00419974530577,0,-0.000456958712373,0.000809964731883,-0.00137466228547,-0.00150063035565,-0.000227465624347,-6.54440246045e-05,-0.000162021599742,0.00108602173548,12.8675343516,"test",369.702948333,-0.00171204567393,0.998625337715,0.998287954326,746.6,1436.05,0.731172312942,4069998,0.0588419623272,370.138077576,369.018012424,0.0464147783541,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:43:00.000+09:00",369.032,369.1,368.84,368.99,3641,-0.00021676104804,-0.000839425940969,-0.000974685257885,37.2868714688,369.362164893,369.47498331,-0.112818417289,-0.0418864243865,-0.0709319929027,369.560045,369.60167,0.390759610347,0.000533177565115,0.00329677916159,1.34664144506,,,,,"",,,0,-0.000108404021789,-0.00136697471476,-0.00411935282799,0,-0.000102961497819,0.000704473406129,-0.00154249629448,-0.00165494382101,-0.000305749254151,-0.000113516421547,-0.000192232832604,0.00105899783286,14.1107839359,"test",369.687781667,-0.00188748912263,0.998457503706,0.998112510877,1402.2,1561.95,2.33106053331,4066357,-0.0624539838023,370.169223928,368.950866072,0.0321202243539,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:44:00.000+09:00",368.97,369.06,368.94,368.95,2034,-0.000108404021789,-0.00105593761845,-0.00140201587147,36.5289137979,369.298754909,369.436095657,-0.137340748177,-0.0609772891445,-0.0763634590321,369.534145,369.574836,0.37141963818,0.000526521273528,0.00359475810406,0.250622749639,,,,,"",,,0,-0.000162623661743,-0.00211410760266,-0.00420111126169,0,-5.42020108946e-05,0.000325212065368,-0.00158076055462,-0.00169068870263,-0.000372247589583,-0.00016527250073,-0.000206975088852,0.0010066936934,13.5284220427,"test",369.670781667,-0.00194979344436,0.998419239445,0.998050206556,1787.2,1654.7,1.22922584154,4064323,-0.125823412099,370.198337931,368.869952069,0.0602595476924,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:45:00.000+09:00",368.9802,368.9889,368.85,368.89,1517,-0.000162623661743,-0.00113725596382,-0.00159683880048,35.36754575,369.235869538,369.395644127,-0.159774588636,-0.0807367490429,-0.0790378395935,369.504645,369.543036,0.354811092595,0.000526339409453,0.00390337946736,-0.105552233908,,,,,"",,,0,-0.00159939277291,-0.00238553498333,-0.00292770202499,0,8.1853909744e-05,0.000376473776934,-0.00166342969789,-0.00176714465267,-0.000433122580271,-0.000218864021911,-0.00021425855836,0.000961834402113,13.2349902629,"test",369.654281667,-0.0020675579983,0.998336570302,0.997932442002,1880,1676.2,0.905023266913,4062806,-0.201885216561,370.225803422,368.783486578,0.0738488374504,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:46:00.000+09:00",368.84,368.84,368.3,368.3,5099,-0.00159939277291,-0.00297456299262,-0.00345988553994,26.4592275599,369.091889609,369.314485303,-0.222595693399,-0.109108537914,-0.113487155485,369.44071,369.489636,0.371610300267,0.000614630062321,0.00482039197309,1.92773093621,,,,,"",,,0,0.000220472440945,-0.000135758892208,-0.00252511539506,0,-0.000135541760416,0.0014638510125,-0.0030876673012,-0.00321967352827,-0.000604386894921,-0.000296249084752,-0.000308137810169,0.00100898805394,14.445698077,"test",369.627448333,-0.0035913142796,0.996912332699,0.99640868572,2668.2,1901.45,2.68163769755,4057707,-0.32767098793,370.331134517,368.550285483,-0.140542785408,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:47:00.000+09:00",368.38,370.59,368.3,368.3812,2197,0.000220472440945,-0.00186631262362,-0.00305485643149,29.1058377056,368.982552746,369.245353058,-0.262800311736,-0.139846892679,-0.122953419058,369.38427,369.44626,0.508638135962,0.000620559171195,0.00542433124905,0.131215012738,,,,,"",,,0,0.00028340208458,-0.000247569637104,-0.00247352470756,0,0.000217214227532,0.0062177572631,-0.00271551899056,-0.00288285500576,-0.00071339230052,-0.000379625487616,-0.000333766812904,0.00138073858265,13.6039675796,"test",369.599298333,-0.00329572685561,0.997284481009,0.996704273144,2897.6,1983,1.10791729702,4059904,-0.244528492184,370.386101319,368.382438681,-0.000618208196011,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:48:00.000+09:00",368.5,368.6296,368.4,368.4856,2755,0.00028340208458,-0.00136697471476,-0.00381538747689,32.4708172792,368.906098478,369.189075054,-0.282976576112,-0.168472829365,-0.114503746746,369.313705,369.408572,0.490049697679,0.000566716853668,0.00566092525671,0.612281393833,,,,,"",,,0,-0.000856478516392,-0.000530821285825,-0.00308180292527,0,0.00032249202728,0.000623267419727,-0.00224228071904,-0.00249851267664,-0.0007679447341,-0.000457203291974,-0.000310741442125,0.00132990189489,13.8305753402,"test",369.569225,-0.00293212996834,0.997757719281,0.997067870032,2720.4,1858.65,1.48225862857,4062659,-0.327791676755,370.35903364,368.26837636,0.103902080073,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:49:00.000+09:00",368.51,368.598,368.16,368.17,2693,-0.000856478516392,-0.00211410760266,-0.00465003109032,28.1248768775,368.792852558,369.113588013,-0.32073545474,-0.19892535444,-0.1218101003,369.227705,369.357372,0.486331862131,0.000583159313921,0.00607618163635,0.55591797989,,,,,"",,,0,-0.000434581850775,8.14840970202e-05,-0.00328652524649,1,6.62169702155e-05,0.00118864889157,-0.00286464148187,-0.00321469690336,-0.000871161297065,-0.000540308429368,-0.000330852867698,0.0013209437546,13.8069568894,"test",369.534725,-0.00369309000663,0.997135358518,0.996306909993,2852.2,1875.05,1.43622836724,4059966,-0.333671102104,370.3494523,368.1059577,0.0285457786946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:50:00.000+09:00",368.2224,368.3,368.01,368.01,5556,-0.000434581850775,-0.00238553498333,-0.00481408106543,26.2096532399,368.672413703,369.031840753,-0.359427049624,-0.231025693477,-0.128401356147,369.138695,369.303772,0.472308157693,0.000584784963302,0.00654640691415,2.10617562528,,,,,"",,,0,0.000652156191408,-0.000624983016766,-0.00307056873455,0,0.000142325556129,0.000787679604531,-0.00305764476954,-0.00350327318076,-0.000976677399048,-0.000627770151564,-0.000348907247484,0.00128341120538,14.5307443047,"test",369.497391667,-0.00402544564647,0.99694235523,0.995974554354,3660,2144.6,2.59069290311,4054410,-0.417420497995,370.346961053,367.930428947,0.0329277862446,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:51:00.000+09:00",368.07,368.25,368.0145,368.25,3033,0.000652156191408,-0.000135758892208,-0.00472972972973,33.5223939862,368.607426979,368.973926623,-0.36649964334,-0.25812048345,-0.10837915989,369.051195,369.272042,0.455714717858,0.000590907107892,0.00650060698553,0.488410209674,,,,,"",,,0,0.000108621860149,-0.00206381534284,-0.00366598778004,0,0.000163039047852,0.000639928262819,-0.00217095896411,-0.00276772103966,-0.000995246825091,-0.000700938176373,-0.000294308648718,0.00123751450878,13.9260704584,"test",369.464505,-0.00328720346221,0.997829041036,0.996712796538,3246.8,2248.15,1.34910926762,4057443,-0.352133976825,370.250723388,367.851666612,0.16603749943,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:52:00.000+09:00",368.12,368.61,368.11,368.29,1752,0.000108621860149,-0.000247569637104,-0.0051668977112,34.6841965544,368.55859206,368.923265391,-0.36467333194,-0.279431053148,-0.0852422787922,368.955555,369.240442,0.458877952296,0.000569076575931,0.00606762163323,-0.337794436524,,,,,"",,,0,0,-0.000892503190421,-0.00350267452279,0,-0.000353021045485,0.00135777325187,-0.00180388936006,-0.00257404631749,-0.000990179836378,-0.000758725605223,-0.000231454231155,0.00124596907952,13.3773854926,"test",369.432505,-0.00309259468113,0.99819611064,0.996907405319,3157.8,2287.3,0.765968609277,4059195,-0.328990512832,370.074896354,367.836213646,0.202702398221,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:53:00.000+09:00",368.29,368.3,368.1703,368.29,837,0,-0.000530821285825,-0.00393649145155,34.6841965544,368.517270204,368.876356844,-0.359086639738,-0.295362170466,-0.0637244692725,368.88278,369.216242,0.435365241418,0.000525081020996,0.00592818725697,-0.89111124957,,,,,"",,,0,-0.000244372641125,-0.00124901572131,-0.00260664150534,0,0,0.000352168128377,-0.00160696034659,-0.00250867078594,-0.000975010561618,-0.000801982596502,-0.000173027965116,0.00118212615444,12.6386979858,"test",369.401671667,-0.00300938450454,0.998393039653,0.996990615495,2774.2,2264.55,0.369609856263,4059195,-0.303768960721,369.976183098,367.789376902,0.228928882147,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:54:00.000+09:00",368.2637,368.5089,368.15,368.2,5891,-0.000244372641125,8.14840970202e-05,-0.00432666306111,33.17142625,368.468459404,368.826256337,-0.357796933429,-0.307849123058,-0.0499478103709,368.80278,369.191842,0.42990343846,0.00051913955105,0.00567446508833,1.92964095297,,,,,"",,,0,-0.00114068441065,-0.000848723519826,-0.00181966322651,0,-7.14111162401e-05,0.000974503787776,-0.00163442368845,-0.00268652198442,-0.000971746152714,-0.000836092132152,-0.000135654020562,0.00116758131032,14.5898077713,"test",369.36681,-0.00315894652256,0.998365576312,0.996841053477,3413.8,2518.1,2.339462293,4053304,-0.406437393273,369.84915925,367.75640075,0.211968676692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:55:00.000+09:00",368.15,368.1941,367.56,367.78,15988,-0.00114068441065,-0.000624983016766,-0.00516649084368,27.2076217584,368.362542572,368.748755868,-0.386213295342,-0.323521957515,-0.0626913378268,368.70728,369.161442,0.444910335713,0.000556861086487,0.00571546185287,3.76167065683,,,,,"",,,0,-0.000788514873022,3.99695470119e-05,-0.00119038555658,1,-0.000135795763172,0.00172216186855,-0.00251494898609,-0.00374210803955,-0.00105012043978,-0.000879661638793,-0.000170458800987,0.00120971867886,15.5870788232,"test",369.32181,-0.00417470606461,0.997485051014,0.995825293935,5500.2,3272.8,4.88511366414,4037316,-0.543311537521,369.760946197,367.653613803,0.0599744953546,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:56:00.000+09:00",367.94,368,367.49,367.49,4417,-0.000788514873022,-0.00206381534284,-0.00495505252897,23.9992133216,368.228305253,368.655514692,-0.427209438774,-0.344259453767,-0.0829499850071,368.61578,369.123242,0.449559597447,0.000544500243913,0.00618147546704,0.352071118143,,,,,"",,,0,0.00128248387711,0.000135786007782,-0.00195923698604,1,0.000435042688564,0.0013866985698,-0.00305407435352,-0.0044246522954,-0.00116250629615,-0.000936785909186,-0.000225720386969,0.00122332470937,14.2999127351,"test",369.26381,-0.00480363889437,0.996945925646,0.995196361106,5777,3233.35,1.3660754326,4032899,-0.537739496188,369.7550747,367.4764853,0.0059311697021,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:57:00.000+09:00",367.6,368,367.5,367.9613,6400,0.00128248387711,-0.000892503190421,-0.00394862216447,37.001342792,368.187227522,368.604091382,-0.416863859539,-0.358780334921,-0.0580835246181,368.542845,369.093568,0.453876769058,0.000630558311563,0.00602599398792,0.880759455486,,,,,"",,,0,-0.000356831003695,-0.00119931090579,-0.00125366444786,0,0.000299327872867,0.00136058124031,-0.0015779576456,-0.00306769908274,-0.00113290136637,-0.000975049101417,-0.000157852264948,0.0012334905031,14.6720314636,"test",369.220665,-0.00341087354902,0.998422042354,0.996589126451,6706.6,3377.15,1.89508905438,4039299,-0.472262114505,369.653263484,367.432426516,0.238141516775,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:58:00.000+09:00",367.96,368,367.75,367.83,7332,-0.000356831003695,-0.00124901572131,-0.00398050365556,35.194884604,368.132269442,368.546751279,-0.414481837523,-0.369920635442,-0.0445612020816,368.469345,369.066768,0.439314142697,0.000630919583299,0.00594194021439,1.04170127506,,,,,"",,,0,0.000156322214066,-0.000978712992415,-0.000652475328277,0,-3.5329802347e-06,0.000679419275886,-0.00173513755941,-0.00335106844407,-0.00112682988751,-0.00100568370019,-0.000121146187319,0.00119434016447,14.8076248547,"test",369.178331667,-0.00365225028397,0.998264862441,0.996347749716,8005.6,3725.6,1.96800515353,4031967,-0.521620678548,369.564056409,367.374633591,0.207984682309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T20:59:00.000+09:00",367.82,367.9613,367.75,367.8875,1729,0.000156322214066,-0.000848723519826,-0.00393269074565,36.6534345448,368.094612605,368.497917851,-0.403305246627,-0.376597557679,-0.0267076889484,368.39672,369.043044,0.423027418219,0.000632175105397,0.00567679251803,-0.612001522624,,,,,"",,,0,-0.000252251027828,-0.00132513336278,-0.000419693520438,0,-2.71864720115e-05,0.000574450153604,-0.00138225986377,-0.00313119030093,-0.00109627330808,-0.00102367587287,-7.25974352172e-05,0.00114988255436,13.3630772427,"test",369.130956667,-0.00336860575958,0.998617740136,0.99663139424,7173.2,3806.6,0.454211107025,4033696,-0.489242368518,369.442375872,367.351064128,0.256506890224,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:00:00.000+09:00",367.91,367.91,367.7,367.7947,941,-0.000252251027828,3.99695470119e-05,-0.00410305705234,35.2736012145,368.048472204,368.44582764,-0.397355436135,-0.38074913337,-0.0166063027647,368.320955,369.017538,0.40781117406,0.000631710426408,0.00536477737085,-0.841327479134,,,,,"",,,0,-0.000692777791523,4.1599294389e-05,-0.000203102437311,1,6.11600013591e-05,0.000570826679352,-0.00142879462289,-0.00331376662103,-0.00108037292581,-0.00103522191421,-4.51510115961e-05,0.00110880111666,12.754470931,"test",369.082701667,-0.00348973728883,0.998571205377,0.996510262711,4163.8,3801,0.247566429887,4032755,-0.488489871087,369.308934962,367.332975038,0.233671217999,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:01:00.000+09:00",367.75,367.7592,367.46,367.5399,6706,-0.000692777791523,0.000135786007782,-0.00503223074899,31.7404577526,367.970230326,368.378721889,-0.408491562545,-0.386297619205,-0.0221939433399,368.22801,368.989336,0.402588947342,0.000631524248353,0.00495185845327,0.773105180935,,,,,"",,,0,-5.41437813962e-05,-0.000462262736644,0.000326767243502,0,-0.000121535193411,0.000813497312495,-0.00186870629423,-0.00392812436184,-0.00111142099822,-0.00105103587177,-6.03851264582e-05,0.00109536120389,14.7175902169,"test",369.044425,-0.00407681270351,0.998131293706,0.995923187296,4621.6,4078.4,1.64427226363,4026049,-0.551674676344,369.139716492,367.316303508,0.122625260421,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:02:00.000+09:00",367.5329,367.7,367.46,367.52,3429,-5.41437813962e-05,-0.00119931090579,-0.00419974530577,31.4752907024,367.900964122,368.31511286,-0.414148737795,-0.391867842923,-0.0222808948716,368.15051,368.959736,0.390975451103,0.000615366746492,0.0047535680134,-0.230620804123,,,,,"",,,0,-0.000136047017849,-0.000136047017849,0.000761863299957,0,-1.90455512449e-05,0.000652990328397,-0.00171264193006,-0.00390214936624,-0.00112687401446,-0.00106624902841,-6.06249860459e-05,0.0010638208835,14.0468024849,"test",369.005258333,-0.00402503297661,0.99828735807,0.995974967023,4027.4,4197.35,0.816944024206,4022620,-0.564379906369,369.025524244,367.275495756,0.139714436559,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:03:00.000+09:00",367.59,367.69,367.21,367.47,7911,-0.000136047017849,-0.000978712992415,-0.00411935282799,30.7795142215,367.83466195,368.252511908,-0.417849957859,-0.39706426591,-0.0207856919485,368.07451,368.9269,0.397334347453,0.000615575236219,0.00452732388316,1.02203607479,,,,,"",,,0,-0.000190491740823,-0.000326557269981,0.000807412850029,0,0.000190465824989,0.00130605137135,-0.00164235768459,-0.00394902079518,-0.0011370995125,-0.00108053518902,-5.6564323478e-05,0.00108127016478,14.8826515017,"test",368.971425,-0.00406921755526,0.998357642315,0.995930782445,4143.2,4410.85,1.79353185894,4014709,-0.58546538649,368.90770626,367.24131374,0.13723432938,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:04:00.000+09:00",367.47,367.5,367.26,367.4,7382,-0.000190491740823,-0.00132513336278,-0.00420111126169,29.7867727483,367.76779088,368.189362877,-0.421571996851,-0.401965812098,-0.0196061847523,367.99701,368.8863,0.386096179778,0.000615183148414,0.00423737800277,0.786563316314,,,,,"",,,0,0.00111594991835,-0.00119760479042,0.000136091453457,0,0,0.000653114539962,-0.00162232296398,-0.00402915478292,-0.00114744691576,-0.00109408223217,-5.33646835937e-05,0.0010508878056,14.8132514251,"test",368.937758333,-0.00416806981286,0.998377677036,0.995831930187,5273.8,4678.25,1.57794046919,4007327,-0.609159407898,368.776681218,367.217338782,0.117139900447,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:05:00.000+09:00",367.3995,367.81,367.23,367.81,1934,0.00111594991835,4.1599294389e-05,-0.00292770202499,41.6564237692,367.774284591,368.161261923,-0.386977332279,-0.398968116134,0.0119907838554,367.94301,368.8587,0.399946452651,0.000679849255448,0.00362084206705,-0.808650335118,,,,,"",,,0,-0.00119626981322,-0.00252847937794,-2.71879503004e-05,0,-1.36091453451e-06,0.0015786608601,-0.000361496200186,-0.00284309411707,-0.00105211204774,-0.00108471253129,3.26004835525e-05,0.00108737242775,13.4749135823,"test",368.912925,-0.00298966212691,0.9996385038,0.997010337873,5472.4,4699.1,0.411568172629,4009261,-0.569736758103,368.609141764,367.276878236,0.400162394965,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:06:00.000+09:00",367.6,367.7137,367.26,367.37,2330,-0.00119626981322,-0.000462262736644,-0.00252511539506,34.8479502004,367.712086962,368.102649929,-0.390562967361,-0.39728708638,0.00672411901892,367.89651,368.820234,0.410664563176,0.000641357135852,0.00374775322417,-0.645393091666,,,,,"",,,0,0.000272205133789,-0.00127936412881,0.00168767182949,0,-0.000570946956309,0.00123351730513,-0.00143113616381,-0.00393208904043,-0.00106313244783,-0.00108143584501,1.83033971716e-05,0.00111785002362,13.6599942294,"test",368.879091667,-0.00409101979689,0.998568863836,0.995908980203,4597.2,4560.65,0.510892087751,4006931,-0.556675035357,368.585902666,367.207117334,0.11813489891,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:07:00.000+09:00",367.43,367.66,367.37,367.47,1667,0.000272205133789,-0.000136047017849,-0.00247352470756,37.3540190266,367.674842814,368.055786971,-0.380944157612,-0.394018500626,0.0130743430145,367.85095,368.785834,0.402045665806,0.000642852656351,0.00367291023915,-0.824779904337,,,,,"",,,0,-0.000326557269981,-0.00127901597409,0.000843606280785,0,0.000163323080273,0.000789394887988,-0.00103560966745,-0.00356801666086,-0.00103666736771,-0.00107224671572,3.55793480133e-05,0.00109409112528,13.3254241979,"test",368.846175,-0.0037310268976,0.998964390333,0.996268973102,4244.8,4534.15,0.367654356384,4008598,-0.565773077644,368.52649176,367.17540824,0.218041117256,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:08:00.000+09:00",367.54,367.54,367.3,367.35,2539,-0.000326557269981,-0.000326557269981,-0.00308180292527,35.5851346226,367.624866996,368.003506455,-0.378639458718,-0.390942692244,0.012303233526,367.79417,368.748034,0.390470975391,0.000637264101379,0.0034950230672,-0.569871297431,,,,,"",,,0,-0.00106165781952,-5.44439907446e-05,0.0017694296992,0,0.000190491740822,0.000653114539962,-0.00120765916436,-0.00379129885747,-0.0010307321593,-0.00106422401591,3.34918566109e-05,0.00106293990851,13.7458417259,"test",368.815841667,-0.00397445418842,0.998792340836,0.996025545812,3170.4,4523.35,0.561309648822,4006059,-0.625642499475,368.436894554,367.151445446,0.154463177741,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:09:00.000+09:00",367.35,367.35,366.92,366.96,5517,-0.00106165781952,-0.00119760479042,-0.00328652524649,30.52576191,367.522579766,367.926209681,-0.403629914472,-0.39348013669,-0.0101497777821,367.73367,368.698034,0.393294477149,0.000650012538319,0.00388163048668,0.24621498249,,,,,"",,,0,-0.000218007412252,0.0015533028123,0.00304011336385,1,0,0.00117054580101,-0.00210388676131,-0.00471397685836,-0.00109992891452,-0.00107226982965,-2.76590848651e-05,0.0010717638902,14.5208428575,"test",368.780613333,-0.00493684664407,0.997896113239,0.995063153356,2797.4,4664.55,1.18275074766,4000542,-0.636974627778,368.447373112,367.019966888,-0.042011087487,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:10:00.000+09:00",366.98,367.06,366.8,366.88,4371,-0.000218007412252,-0.00252847937794,-0.00307056873455,29.5962088029,367.423721341,367.848712667,-0.42499132665,-0.399782374682,-0.0252089519678,367.67717,368.642834,0.383773443067,0.000647218827332,0.00430750201459,-0.0677835543281,,,,,"",,,0,5.45137374617e-05,0.00125981247274,0.00346162232883,1,5.45018530631e-05,0.000708524089819,-0.00216812482537,-0.00478195651024,-0.00115839328023,-0.00108968157076,-6.87117094631e-05,0.00104604623601,14.2877825376,"test",368.744113333,-0.00505530330093,0.997831875175,0.994944696699,3284.8,4605.3,0.949123835581,3996171,-0.632304084424,368.469055075,366.885284925,-0.00333692660564,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:11:00.000+09:00",366.88,366.9475,366.7,366.9,6103,5.45137374617e-05,-0.00127936412881,-0.00366598778004,30.1687179133,367.343148827,367.778437655,-0.435288828195,-0.406883665385,-0.0284051628102,367.60967,368.590622,0.374039625705,0.000622660475707,0.00443339592278,0.389451354666,,,,,"",,,0,0.000272553829381,-0.000354319978196,0.00313436903789,0,0,0.00067460750109,-0.00193049872709,-0.00458672006039,-0.00118639637011,-0.00110897701113,-7.74193589812e-05,0.00101945932326,14.6216255105,"test",368.709946667,-0.00490886314033,0.998069501273,0.99509113686,4039.4,4758.8,1.28246616794,4002274,-0.579652433387,368.424549606,366.794790394,0.0645553068774,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:12:00.000+09:00",366.9737,367.75,366.81,367,9773,0.000272553829381,-0.00127901597409,-0.00350267452279,33.0981224486,367.290356699,367.720775606,-0.430418906862,-0.41159071368,-0.0188281931817,367.54517,368.543622,0.414465366726,0.000627511082038,0.00431617417724,1.30181902248,,,,,"",,,0,0.000899182561308,0.00136239782016,0.00326975476839,1,0.000200872172254,0.00256200599618,-0.00148327347085,-0.0041884376987,-0.00117280356093,-0.00112150058223,-5.13029786966e-05,0.00112933342432,15.0927408872,"test",368.676613333,-0.00454765307236,0.998516726529,0.995452346928,5660.6,5159.85,1.89404730758,4012047,-0.45687374633,368.338364486,366.751975514,0.15634531649,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:13:00.000+09:00",367,367.37,366.81,367.33,279002,0.000899182561308,-5.44439907446e-05,-0.00260664150534,41.7780257171,367.296455669,367.691829265,-0.395373596337,-0.408347290211,0.0129736938742,367.49717,368.503222,0.424860697674,0.000669276904907,0.00391781838255,4.35182293383,,,,,"",,,0,0.00054446955054,0.000707810415703,0.00209620776958,1,0,0.00152588555858,-0.000454887856687,-0.00318374963897,-0.00107634442147,-0.00111166332783,3.53189063626e-05,0.00115661856552,18.4452348656,"test",368.646916667,-0.00357229806389,0.999545112143,0.996427701936,60953.2,19068.1,14.6318720795,4291049,0.607963037744,368.217063584,366.777276416,0.383892561556,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:14:00.000+09:00",367.37,367.6,367.1497,367.53,3617,0.00054446955054,0.0015533028123,-0.00181966322651,46.3233292416,367.332385566,367.679841912,-0.347456346253,-0.39616910142,0.0487127551666,367.46367,368.464462,0.426677790697,0.00068446225567,0.0035069813037,-0.256662721861,,,,,"",,,0,-0.000510978695617,0.000552607950371,0.0014148504884,1,0.000108893910108,0.00122587319304,0.000180507640388,-0.0025360980403,-0.000945382271524,-0.0010779231666,0.000132540895074,0.00116093323184,14.1002059322,"test",368.61525,-0.00294412670122,1.00018050764,0.997055873299,60573.2,18954.4,0.190826404423,4294666,0.636691216815,368.10801411,366.81932589,0.551470944598,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:15:00.000+09:00",367.51,367.53,367.127,367.3422,1411,-0.000510978695617,0.00125981247274,-0.00119038555658,42.9338999587,367.333895479,367.6548314,-0.320935921301,-0.381122465396,0.060186544095,367.44178,368.421706,0.424986519933,0.000649009738618,0.00342609246682,-0.280815673476,,,,,"",,,0,-0.00155767564957,0.0010284688228,0.00183235141511,1,-5.44173264767e-05,0.00109650912851,-0.000271008920107,-0.00293008251799,-0.00087367016722,-0.00103751342861,0.000163843261392,0.00115692267301,13.1583497198,"test",368.584453333,-0.00337033567775,0.99972899108,0.996629664322,59981.2,18225.55,0.0774187884591,4293255,0.70214341954,368.071224757,366.812335243,0.420898538866,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:16:00.000+09:00",367.3422,367.3422,366.75,366.77,11435,-0.00155767564957,-0.000354319978196,-0.00195923698604,34.621759136,367.247142328,367.589288333,-0.342146005213,-0.373327173359,0.0311811681467,367.40578,368.365532,0.436930339938,0.000710914990594,0.00377459586829,-0.119390065811,,,,,"",,,0,0.00199034817461,0.00242658887041,0.0035482727595,1,0,0.00161212079636,-0.00173045726172,-0.00433138244867,-0.000932862571128,-0.00101787816168,8.50155905518e-05,0.00119129247195,15.2491692935,"test",368.542398333,-0.00480921148109,0.998269542738,0.995190788519,61047.6,18576.45,0.615564330106,4281820,0.669990767881,368.09918417,366.71237583,0.0415516462938,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:17:00.000+09:00",366.75,367.5,366.75,367.5,2996,0.00199034817461,0.00136239782016,-0.00125366444786,48.3581848334,367.286043509,367.582674383,-0.296630874315,-0.35798791355,0.0613570392356,367.382715,368.325332,0.459292458514,0.000791774231775,0.00352274826363,-0.25745818734,,,,,"",,,0,0.000244897959184,0.000816326530612,0.00163265306122,1,-5.45300869754e-05,0.00204487826158,0.000319244741822,-0.00224076903839,-0.000807158841673,-0.000974116771566,0.000166957929893,0.00124977539732,13.9117575715,"test",368.514231667,-0.00275221844779,1.00031924474,0.997247781552,59692.2,18406.25,0.162770797963,4284816,0.666939219015,368.029813411,366.735616589,0.590623773807,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:18:00.000+09:00",367.5565,367.6,367.38,367.59,2276,0.000244897959184,0.000707810415703,-0.000652475328277,49.7596976936,367.332806046,367.583217021,-0.250410975471,-0.336472525935,0.0860615504635,367.370715,368.279194,0.442200140049,0.000791447277894,0.00338559937778,-0.265011796052,,,,,"",,,0,0.000389292418183,0.000480698604423,0.000606654152725,1,0.000153741496599,0.000598639455782,0.000596903865895,-0.00187138999767,-0.000681223579181,-0.000915347332448,0.000234123753267,0.00120297108204,13.6371441771,"test",368.486731667,-0.00243355211899,1.00059690387,0.997566447881,4347,18153.45,0.125375617307,4287092,0.702690122263,367.992600032,366.748829968,0.676306703567,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:19:00.000+09:00",367.55,367.75,367.5,367.7331,1737,0.000389292418183,0.000552607950371,-0.000419693520438,51.9907135018,367.394389731,367.594319464,-0.199929733067,-0.309163967361,0.109234234294,367.362995,368.236056,0.428471558617,0.000795840235607,0.00326359100524,-0.274015466285,,,,,"",,,0,-3.56236629228e-05,-0.000769851830037,0.000345087238544,0,-0.000108816888381,0.000680105552382,0.0010074640207,-0.00136585212612,-0.000543681635041,-0.000840729233678,0.000297047598637,0.00116516995238,13.3672737351,"test",368.45795,-0.00196725297961,1.00100746402,0.99803274702,3971,18153.85,0.0956821831182,4288829,0.702696673157,367.962456283,366.763533717,0.808698001399,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:20:00.000+09:00",367.733,367.75,367.6,367.72,1552,-3.56236629228e-05,0.0010284688228,-0.000203102437311,51.7640949946,367.444483618,367.603629133,-0.159145514852,-0.279160276859,0.120014762007,367.35926,368.194652,0.408580733001,0.000794086961553,0.00320941290948,-0.27765322822,,,,,"",,,0,-0.000163167627543,0.000217556836724,0.000322799956489,1,-2.71936358098e-07,0.000407904537285,0.000981981507694,-0.00128913333592,-0.000432789934873,-0.000759165334654,0.000326375399781,0.00111111914772,13.254623232,"test",368.42595,-0.00191612452923,1.00098198151,0.998083875471,3999.2,18184.4,0.085347880601,4287277,0.69983612327,367.948763776,366.769756224,0.805969202278,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:21:00.000+09:00",367.695,367.91,367.5,367.66,2379,-0.000163167627543,0.00242658887041,0.000326767243502,50.6746016581,367.477639985,367.607804753,-0.130164768218,-0.249361175131,0.119196406913,367.365265,368.147852,0.408682109215,0.000779569238689,0.00326166028798,-0.260023965611,,,,,"",,,0,0.000380786596312,0.000897568405592,0.000571179894468,1,-6.79865114762e-05,0.00111497878821,0.000802294141772,-0.00132515237383,-0.000354035707495,-0.00067823852236,0.000324202814865,0.00111157620958,13.6815952517,"test",368.395106667,-0.0019954300515,1.00080229414,0.998004569949,2188,17968.05,0.132401679648,4284898,0.720303538781,367.964375348,366.766154652,0.745977223542,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:22:00.000+09:00",367.7,369.664,367.628,367.8,1173,0.000380786596312,0.000816326530612,0.000761863299957,53.1522851818,367.527233833,367.622041438,-0.0948076046928,-0.218450461043,0.12364285635,367.379265,368.099796,0.524919101414,0.000783348531942,0.003404805533,-0.278122222363,,,,,"",,,0,-9.05383360522e-05,-5.43773790105e-05,0.000217509516041,0,0.000108796170375,0.00553772507208,0.00114523338708,-0.000814442179153,-0.000257769452672,-0.000593938175756,0.000336168723084,0.00142718624637,12.9748614787,"test",368.369273333,-0.00154538767086,1.00114523339,0.998454612329,1823.4,17855.25,0.0656949636661,4286071,0.737741000546,368.004692477,366.753837523,0.836357943496,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:23:00.000+09:00",367.81,367.85,367.65,367.7667,1556,-9.05383360522e-05,0.000480698604423,0.000807412850029,52.4770646384,367.564074782,367.632756887,-0.0686821050116,-0.188496789837,0.119814684825,367.3941,368.06022,0.50171059417,0.000782904511744,0.00352229195864,-0.266134986138,,,,,"",,,0,-0.000861143763152,0.00063436956092,9.05465339847e-05,1,2.71886895051e-05,0.000543773790103,0.0010141697975,-0.00079747819528,-0.000186754551219,-0.000512544474083,0.000325789922865,0.00136420886984,13.257324222,"test",368.342885,-0.00156426260276,1.0010141698,0.998435737397,1679.4,17537.5,0.0887241625089,4284515,0.769225944405,368.041134642,366.747065358,0.787928942124,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:24:00.000+09:00",367.7613,367.8,367.32,367.45,1973,-0.000861143763152,-0.000769851830037,0.000136091453457,46.4353409656,367.546524816,367.61921934,-0.0726945242926,-0.165336336728,0.0926418124354,367.3966,368.01322,0.500159837444,0.000806105508588,0.00352476165693,-0.254444381223,,,,,"",,,0,0.000952510545652,0.00170254456389,0.00130630017689,1,-1.46832217273e-05,0.00130517526464,0.000145347017365,-0.00153043415125,-0.000197835145714,-0.000449956012323,0.000252120866609,0.00136116434193,13.4938991403,"test",368.309251667,-0.00233296248405,1.00014534702,0.997667037516,1726.6,17267.05,0.11426387252,4282542,0.796936940589,368.044092724,366.749107276,0.541235984589,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:25:00.000+09:00",367.4903,367.8,367.4077,367.8,2605,0.000952510545652,0.000217556836724,-2.71879503004e-05,52.8904678005,367.585520998,367.6326105,-0.0470895020849,-0.141686969799,0.0945974677145,367.3961,367.97542,0.492455563341,0.000795583076529,0.00351788839329,-0.244522170099,,,,,"",,,0,0.000516585100598,0.000951604132681,0.000271886895052,1,0.000109674785685,0.00106762824874,0.00109935843086,-0.00047671662417,-0.000128030185114,-0.00038522830288,0.000257198117766,0.00133892214068,13.7727283101,"test",368.281251667,-0.001306750383,1.00109935843,0.998693249617,1937.2,17300.6,0.150572812504,4285147,0.797330728414,368.042329238,366.749870762,0.812505204246,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:26:00.000+09:00",367.62,368.04,367.62,367.99,2494,0.000516585100598,0.000897568405592,0.00168767182949,55.9910128697,367.647748537,367.659083796,-0.0113352595907,-0.115616627758,0.104281368167,367.4271,367.94882,0.487280165959,0.000753383258133,0.00378756577196,-0.246513890635,,,,,"",,,0,-0.000570667681187,0.000163047908911,0.000298921166336,1,-0.000489396411093,0.00114192495922,0.00153200457996,0.000111917738994,-3.08031728871e-05,-0.00031418415652,0.000283380983633,0.00132416686855,13.7296999797,"test",368.254773333,-0.000718994979853,1.00153200458,0.99928100502,1960.2,17308.8,0.14408855611,4287641,0.810888103161,368.122927154,366.731272846,0.904482634018,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:27:00.000+09:00",367.7,368,367.55,367.78,753,-0.000570667681187,-5.43773790105e-05,0.000843606280785,51.9233726915,367.668094916,367.668040552,5.43635553072e-05,-0.0924824294951,0.0925367930504,367.4426,367.91602,0.484617296962,0.000765192283062,0.00387853021308,-0.274667315354,,,,,"",,,0,0.000598183696775,0.00114198705748,0.000489423024634,1,-0.000788064893068,0.00122285931683,0.000918238658228,-0.000369703934066,1.4781542038e-07,-0.000251461279828,0.000251609095248,0.00131768257372,12.531553772,"test",368.22594,-0.00121104993309,1.00091823866,0.998788950067,1876.2,17263.1,0.0436190487224,4286888,0.806025568988,368.155168613,366.730031387,0.736749131187,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:28:00.000+09:00",367.78,368,367.6704,368,1121,0.000598183696775,0.00063436956092,0.0017694296992,55.5653252143,367.719157236,367.692630141,0.0265270954954,-0.068680524497,0.0952076199924,367.4751,367.89002,0.473544632893,0.000769424770579,0.00408717793708,-0.267284887716,,,,,"",,,0,0.000205434782609,0.000271739130435,-0.00054347826087,1,0,0.000896187938442,0.00142839610085,0.000298948038874,7.20844986288e-05,-0.000186631860046,0.000258716358675,0.00128680606765,12.9300617853,"test",368.194325,-0.000527778368122,1.0014283961,0.999472221632,1789.2,17192.2,0.065203987855,4288009,0.819993950745,368.226068061,366.724131939,0.84948224003,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:29:00.000+09:00",367.9823,368.18,367.91,368.0756,891,0.000205434782609,0.00170254456389,0.00304011336385,56.777035067,367.773994585,367.720998278,0.052996306041,-0.0443451583894,0.0973414644304,367.53088,367.864732,0.459005730544,0.000722853185579,0.00411043252257,-0.267026377594,,,,,"",,,0,0.00020213238802,-6.95509292112e-05,-0.00129212585675,0,-4.80978260869e-05,0.000733695652174,0.00148210675522,0.000573221572108,0.000143982122262,-0.000120478397344,0.000264460519606,0.00124704199502,12.7006358285,"test",368.164085,-0.000240341205471,1.00148210676,0.999759658795,1572.8,16960.9,0.0525325896621,4288900,0.850066918619,368.286235441,366.775524559,0.860571970731,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:30:00.000+09:00",368,368.19,367.91,368.15,2425,0.00020213238802,0.000951604132681,0.00346162232883,57.9911322001,367.831841572,367.752776184,0.0790653877387,-0.0196630491638,0.0987284369025,367.59438,367.841532,0.446219606934,0.000717881476501,0.0040216371768,-0.239832731835,,,,,"",,,0,-0.000271628412332,-0.000365883471411,-0.000665489610213,0,-0.000205392587827,0.000760713288248,0.00151150297782,0.000838589373861,0.000214764057419,-5.34104282596e-05,0.000268174485678,0.00121205923383,13.7020783873,"test",368.136748333,3.59965874817e-05,1.00151150298,1.00003599659,1536.8,16863.6,0.143800849166,4291325,0.875121563604,368.333545612,366.855214388,0.875842700714,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:31:00.000+09:00",368.1,368.25,368.02,368.05,2193,-0.000271628412332,0.000163047908911,0.00313436903789,55.7254238396,367.865404407,367.774792763,0.0906116439094,0.00239188945087,0.0882197544586,367.65188,367.814556,0.430775349296,0.000724066606892,0.0037619220956,-0.24027553749,,,,,"",,,0,0.00040755332156,5.81442738758e-05,7.44464067381e-05,1,-0.000135814206166,0.000624745348363,0.00108287219965,0.000640116048045,0.000246193842982,6.49881660336e-06,0.000239695026378,0.00117042616301,13.6012457859,"test",368.104248333,-0.00014737220116,1.0010828722,0.999852627799,1476.6,16668.1,0.131568685093,4289132,0.860499997,368.343418865,366.960341135,0.787850777376,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:32:00.000+09:00",368.14,368.2,367.9,368.2,6838,0.00040755332156,0.00114198705748,0.00326975476839,58.353835425,367.916880652,367.806289595,0.110591056648,0.0240317228903,0.0865593337578,367.71188,367.797156,0.421434252917,0.000725742040412,0.0036034359076,-0.160682322192,,,,,"",,,0,-0.000271591526344,-0.000271591526344,-2.17273221075e-05,0,0.000244531992936,0.000815106643119,0.0013274523521,0.00109528851278,0.000300355938751,6.52681230047e-05,0.000235087815746,0.00114457972004,14.7388772362,"test",368.070868333,0.000350833705616,1.00132745235,1.00035083371,2693.6,16521.35,0.413888695536,4295970,0.85926089575,368.374393096,367.049366904,0.868385170747,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:33:00.000+09:00",368.2,368.2,368,368.1,2051,-0.000271591526344,0.000271739130435,0.00209620776958,55.9683598992,367.945052859,367.828045921,0.117006937778,0.0426267658678,0.0743801719101,367.75038,367.779356,0.405617520566,0.000711110572278,0.00358260968198,-0.261946113446,,,,,"",,,0,-0.00013583265417,-0.000779679434936,0.00027166530834,0,0,0.000543183052689,0.000950699221575,0.000871837950579,0.000317867258294,0.00011580213493,0.000202065123363,0.00110192208793,13.534438723,"test",368.043443333,0.000153668453252,1.00095069922,1.00015366845,2879.6,2673.8,0.767073079512,4293919,0.0536689355973,368.409133036,367.091626964,0.765365000926,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:34:00.000+09:00",368.012,368.1,368,368.05,894,-0.00013583265417,-6.95509292112e-05,0.0014148504884,54.7629165196,367.961198573,367.844486964,0.116711608888,0.0574437344719,0.059267874416,367.77638,367.761356,0.383787697668,0.000705522338643,0.00360513811179,-0.685551252555,,,,,"",,,0,-9.42806683875e-05,-0.000516234207309,0.000978127971743,0,-0.000239065471339,0.00027166530834,0.000743984700703,0.000784867673808,0.000317108025779,0.000156075898579,0.0001610321272,0.00104275967306,12.7039276128,"test",368.014276667,9.70705094838e-05,1.0007439847,1.00009707051,2880.2,2537.65,0.352294445649,4293025,-0.0323330640553,368.439322322,367.113437678,0.706367877633,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:35:00.000+09:00",368.01,368.1,367.85,368.0153,2492,-9.42806683875e-05,-0.000365883471411,0.00183235141511,53.8953560901,367.96952187,367.857139782,0.112382087861,0.0684314051497,0.0439506827116,367.810035,367.743862,0.374231433549,0.000694090009928,0.00347612976777,-0.041825798544,,,,,"",,,0,0.000152439314343,-0.000479871353175,0.000909473057234,0,-0.000108680885749,0.000679255535933,0.000558073408737,0.000738117010367,0.000305373412087,0.000185947174342,0.000119426237745,0.00101689096499,13.7289664837,"test",367.986365,7.86306307847e-05,1.00055807341,1.00007863063,2893.6,2591.7,0.961531041401,4290533,-0.0525137940348,368.449312706,367.170757294,0.660544469286,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:36:00.000+09:00",368.01,368.0999,368.01,368.0714,1534,0.000152439314343,5.81442738758e-05,0.0035482727595,55.1328961674,367.985195428,367.873010909,0.112184519104,0.0771820279406,0.0350024911635,367.875105,367.73929,0.353922045439,0.000581892346814,0.00236394763071,-0.447242273184,,,,,"",,,0,7.77023153662e-05,-0.00054717644457,0.000892489881039,0,-1.4401575152e-05,0.000244283321916,0.000533591420925,0.000903112637217,0.000304790100791,0.00020969308656,9.50970142302e-05,0.000961558125512,13.2439126941,"test",367.965555,0.000287649206731,1.00053359142,1.00028764921,2761.8,2096.65,0.731643335798,4292067,0.244366012448,368.309923741,367.440286259,0.725720491433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:37:00.000+09:00",368.06,368.1497,368.01,368.1,899,7.77023153662e-05,-0.000271591526344,0.00163265306122,55.784490191,368.00285767,367.889824916,0.113032754191,0.0843521731907,0.0286805810001,367.905105,367.733666,0.338620470764,0.000406926287751,0.0022244700447,-0.863137473909,,,,,"",,,0,-0.000779679434936,-0.000597663678348,0.00122249388753,0,-3.09722515794e-05,0.000379545925057,0.000529742581311,0.000996193805112,0.000307070780198,0.00022915559139,7.79151888077e-05,0.000919914346005,12.7096406967,"test",367.943555,0.000425187499208,1.00052974258,1.0004251875,1574,1991.8,0.451350537203,4292966,0.204588814138,368.314301943,367.495908057,0.738143274877,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:38:00.000+09:00",368.1367,368.1367,367.8,367.813,5243,-0.000779679434936,-0.000779679434936,0.000606654152725,48.2170313049,367.973648798,367.884134181,0.0895146163903,0.0853846618306,0.00412995455972,367.916255,367.720214,0.338483294281,0.000445787794235,0.00209680520913,2.13840998228,,,,,"",,,0,0.00012778232417,-3.53440471108e-05,0.00192217240826,0,9.97011681607e-05,0.000914697093181,-0.00028064810564,0.000252327711307,0.000243369909139,0.000232141500791,1.12284083481e-05,0.000920259192256,14.472224308,"test",367.918771667,-0.000287486463894,0.999719351894,0.999712513536,2212.4,2140.15,2.44982828306,4287723,0.0147419573394,368.30197936,367.53053064,0.366154421775,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:39:00.000+09:00",368.04,368.04,367.8,367.86,1634,0.00012778232417,-0.000516234207309,0.000345087238544,49.4269505581,367.956164367,367.882346464,0.073817903112,0.0830713100869,-0.00925340697487,367.9226,367.714014,0.331448773261,0.000438851200725,0.00205234835708,-0.344896036514,,,,,"",,,0,-5.79024628935e-05,0.000190289784157,0.00165823954765,1,0.000617161438013,0.000652505485124,-0.000170144481475,0.000397009617371,0.000200668469287,0.000225823166658,-2.51546973709e-05,0.000901018793185,13.3064903701,"test",367.894105,-9.27033065664e-05,0.999829855519,0.999907296693,2360.4,2135,0.765339578454,4289357,0.0123653395785,368.300152672,367.545047328,0.417097659913,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:40:00.000+09:00",367.8569,367.91,367.7,367.8387,1159,-5.79024628935e-05,-0.000479871353175,0.000322799956489,48.8696682414,367.938092926,367.879113393,0.058979533414,0.0782529547523,-0.0192734213383,367.928535,367.710588,0.322773860885,0.000439012490589,0.00200171459207,-0.653697180433,,,,,"",,,0,8.50916447888e-05,0.000166649131807,0.00156807861707,1,-8.42711901272e-06,0.000570869352471,-0.000244164264128,0.000348404435937,0.000160340751025,0.000212737144711,-5.23963936864e-05,0.000877487498965,12.9629597158,"test",367.869583333,-8.39518534078e-05,0.999755835736,0.999916048147,2093.8,2115.35,0.547899874725,4288198,0.0217694471364,368.296778959,367.560291041,0.378022438815,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:41:00.000+09:00",367.8,367.98,367.8,367.87,807,8.50916447888e-05,-0.00054717644457,0.000571179894468,49.7659793982,367.927617091,367.878438327,0.0491787647513,0.0724381167521,-0.0232593520008,367.939035,367.702988,0.312575727965,0.000437270750794,0.00189412828947,-0.8260494703,,,,,"",,,0,2.7183515916e-05,0.000625220866067,0.00198439666186,1,-0.000105209158253,0.000489344922109,-0.000187626191931,0.000454203543214,0.000133685173434,0.000196912269965,-6.32270965308e-05,0.000849690727608,12.6010566516,"test",367.844103333,7.04012010309e-05,0.999812373808,1.0000704012,1948.4,2036.75,0.396219467289,4289005,0.100822388609,368.287496867,367.590573133,0.400943250268,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:42:00.000+09:00",367.98,367.98,367.8,367.88,1485,2.7183515916e-05,-0.000597663678348,0.000217509516041,50.0671460817,367.920291385,367.878554006,0.0417373788788,0.0662979691775,-0.0245605902986,367.943035,367.694788,0.30310603311,0.000429759361544,0.0018687210012,-0.383035275854,,,,,"",,,0,-0.00021746221594,0.00021746221594,0.00168533217353,1,0.000299018675076,0.000489303286487,-0.000171317280133,0.000503711246514,0.000113453786232,0.000180216291121,-6.67625048891e-05,0.000823926370312,13.2109286798,"test",367.82427,0.00015151256876,0.99982868272,1.00015151257,2065.6,2052.35,0.72356079616,4290490,0.107657076035,368.286826438,367.599243562,0.408323778658,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:43:00.000+09:00",367.9799,367.9799,367.8,367.8,4099,-0.00021746221594,-3.53440471108e-05,9.05465339847e-05,47.6081116319,367.901785018,367.872735191,0.0290498272252,0.058848340787,-0.0297985135618,367.9447,367.684988,0.294305602174,0.000432141943726,0.00185173298036,1.24556422151,,,,,"",,,0,0.000353452963567,0,0.00213974986406,0,0.000271555942155,0.000489018158095,-0.000393265618448,0.000312800369212,7.89826732603e-05,0.000160000926555,-8.10182532948e-05,0.000800178363714,14.226038296,"test",367.804436667,-1.2062569736e-05,0.999606734382,0.99998793743,1836.8,2179.5,1.88070658408,4286391,0.0430373938977,368.285367668,367.604032332,0.287622933426,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:44:00.000+09:00",367.83,367.98,367.8279,367.93,367,0.000353452963567,0.000190289784157,0.00130630017689,51.7548223133,367.906125785,367.876977029,0.0291487559611,0.0529084238218,-0.0237596678607,367.9687,367.679588,0.286140916304,0.000389442373309,0.00138410045466,-1.08890209752,,,,,"",,,0,-8.15372489333e-05,-0.000896909738265,0.00252765471693,0,8.15660685154e-05,0.000413539967374,-0.000105171988813,0.000681060380213,7.92236456965e-05,0.000143800244127,-6.4576598431e-05,0.000777704770756,11.8132619565,"test",367.787436667,0.000387624260974,0.999894828011,1.00038762426,1583.4,2099.2,0.174828506098,4286758,0.100419207317,368.223352822,367.714047178,0.424014193869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:45:00.000+09:00",367.92,367.98,367.8,367.9,1170,-8.15372489333e-05,0.000166649131807,0.000271886895052,50.7564477916,367.905183356,367.878682434,0.0265009222819,0.0476269235138,-0.021126001232,367.9737,367.681988,0.278559422283,0.000332743688122,0.00133134023846,-0.536346281859,,,,,"",,,0,0.000543625985322,1.3590649633e-05,0.00324979614026,1,-2.71790829777e-05,0.000489223493599,-0.000200286053052,0.000592936306687,7.20329499371e-05,0.000129456166115,-5.74232161782e-05,0.000757160702046,12.9725725131,"test",367.770936667,0.000350934020244,0.999799713947,1.00035093402,1585.6,2027.45,0.577079582727,4285588,0.0108757305975,368.218649097,367.728750903,0.349560580184,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:46:00.000+09:00",367.86,368.1,367.81,368.1,1265,0.000543625985322,0.000625220866067,0.000298921166336,56.7468239555,367.935155147,367.895076328,0.0400788198575,0.0461173027826,-0.00603848292505,367.9792,367.694188,0.279376606405,0.000334832915013,0.00136437275023,-0.437254083471,,,,,"",,,0,-0.000380331431676,-6.13963596849e-05,0.00297881010595,0,-0.000108725197064,0.000788257678717,0.000328279424489,0.00110366715941,0.000108880249545,0.000125284712802,-1.64044632574e-05,0.000758969319221,13.0511841891,"test",367.767603333,0.00090382258702,1.00032827942,1.00090382259,1677.2,1966,0.643438453713,4286853,-0.0200406917599,368.230230397,367.728169603,0.740608312086,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:47:00.000+09:00",368.05,368.1,367.86,367.96,515,-0.000380331431676,0.00021746221594,0.000489423024634,51.9800542256,367.938977432,367.899885489,0.0390919439427,0.0447122310146,-0.00562028707193,367.9882,367.694162,0.276563991662,0.000320447385246,0.00127263736896,-0.892188624719,,,,,"",,,0,-0.000434829872812,0.000630503315578,0.0034786389825,1,-0.00013583265417,0.000651996740016,-7.66328920332e-05,0.000722986730477,0.000106239656329,0.000121513835783,-1.52741794541e-05,0.000751614283243,12.1521464143,"test",367.760583333,0.000542245895031,0.999923367108,1.0005422459,1483.2,1954.1,0.26354843662,4286338,-0.014072974771,368.222357767,367.754042233,0.439784188409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:48:00.000+09:00",368.05,368.05,367.71,367.8,1382,-0.000434829872812,0,-0.00054347826087,47.1096081901,367.917596289,367.892486563,0.0251097255598,0.0407917299236,-0.0156820043638,367.9782,367.693562,0.281095135115,0.000306780080854,0.00134770714527,-0.364068543073,,,,,"",,,0,-0.000543773790103,0.00108754758021,0.00292196846112,1,0.000244591803457,0.000924013479726,-0.000484267818039,0.000289474744734,6.82700531805e-05,0.000110907367927,-4.26373147467e-05,0.000764260835005,13.1388282838,"test",367.749156667,0.000138255472274,0.999515732182,1.00013825547,939.8,1967.15,0.702539206466,4284956,-0.0775995729863,368.226163425,367.730236575,0.140672812533,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:49:00.000+09:00",367.7882,367.8,367.55,367.6,1958,-0.000543773790103,-0.000896909738265,-0.00129212585675,41.8330985323,367.868735321,367.870820892,-0.00208557061546,0.0322162698158,-0.0343018404313,367.95442,367.687812,0.278874054035,0.000321484316632,0.00159337309847,-0.0393516833647,,,,,"",,,0,0.000829706202394,0.0022034820457,0.0034548422198,1,-3.20826536161e-05,0.000679717237629,-0.000963217128904,-0.000238822166887,-5.67347827928e-06,8.76394717514e-05,-9.33129500307e-05,0.000758634532196,13.4866756029,"test",367.739656667,-0.00037977048201,0.999036782871,0.999620229518,1258,2020.5,0.969067062608,4282998,-0.146052957189,368.247564337,367.661275663,-0.104514491824,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:50:00.000+09:00",367.6871,367.905,367.64,367.905,1643,0.000829706202394,1.3590649633e-05,-0.000665489610213,50.87033375,367.874314503,367.873352678,0.000961824923763,0.0259653808374,-0.0250035559136,367.94217,367.690018,0.280740193033,0.000372557454042,0.00151975887253,-0.213174989545,,,,,"",,,0,0.00046859923078,0.00120955137875,0.00270450252103,1,0.000236942328618,0.000720892274211,-0.000101021309952,0.000584682720432,2.614329579e-06,7.05763195319e-05,-6.79619899529e-05,0.000763077949559,13.3121055251,"test",367.737906667,0.00045438158619,0.99989897869,1.00045438159,1352.6,1981.4,0.829211668517,4284641,-0.168668618149,368.221761689,367.662578311,0.433528066999,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:51:00.000+09:00",367.82,368.1,367.7961,368.0774,520,0.00046859923078,-6.13963596849e-05,7.44464067381e-05,55.1153522132,367.905558425,367.888467294,0.0170911311163,0.0241905308932,-0.0070993997769,367.94354,367.700768,0.282394464959,0.000383637963976,0.00153257373902,-0.851586939007,,,,,"",,,0,0.000311347558964,0.000876174413316,0.00253533631785,1,-0.000231037903807,0.000826028458434,0.000363805816512,0.00102428940263,4.64335248952e-05,6.57213153896e-05,-1.92877904943e-05,0.000767214898168,12.1621272784,"test",367.73503,0.000931023623178,1.00036380582,1.00093102362,1203.6,1897.75,0.274008694507,4285161,-0.10462389672,368.225490303,367.661589697,0.73738225917,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:52:00.000+09:00",368.025,368.25,367.87,368.192,3671,0.000311347558964,0.000630503315578,-2.17273221075e-05,57.7299255156,367.94962636,367.910951198,0.0386751615393,0.0270874570224,0.0115877045169,367.94314,367.714208,0.28936628889,0.000379121808537,0.00152476197603,1.56195346966,,,,,"",,,0,2.17277941943e-05,0.000972318790196,0.00328089692334,1,-0.00014236136204,0.00103239155678,0.000676354504122,0.00129935691797,0.000105040743795,7.35688364288e-05,3.14719073661e-05,0.000785911396473,14.1168246646,"test",367.733396667,0.00124710819711,1.0006763545,1.0012471082,1834.8,1739.4,2.11049787283,4288832,-0.205185696217,368.223652855,367.662627145,0.943580384842,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,1,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:53:00.000+09:00",368.23,368.42,368,368.2,7545,2.17277941943e-05,0.00108754758021,0.00027166530834,57.9142268008,367.988145382,367.932362221,0.0557831607421,0.0328265977663,0.0229565629758,367.94814,367.728808,0.298697268255,0.000374010053012,0.00160198317366,3.12412713386,,,,,"",,,0,0.000570342205323,0.000869092884302,0.00328978815861,1,0.000103207022423,0.0011407091952,0.000684498636139,0.00128135732026,0.000151502337703,8.91542579206e-05,6.23480797821e-05,0.000811236470004,14.837267,"test",367.731896667,0.0012729473227,1.00068449864,1.00127294732,3067.4,2014.1,3.74609006504,4296377,0.0610198103371,368.242863365,367.653416635,0.927282038534,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:54:00.000+09:00",368.21,368.55,368.13,368.41,3606,0.000570342205323,0.0022034820457,0.000978127971743,62.532352669,368.053046092,367.967742797,0.0853032950378,0.0433219372206,0.0419813578172,367.96614,367.749008,0.307361749094,0.000391171020348,0.00193051036491,0.816672659811,,,,,"",,,0,-0.000162862028718,0.000162862028718,0.00257864878804,1,2.71591526344e-05,0.00114068441065,0.00120625229267,0.00179739981787,0.000231544461436,0.000117591643062,0.000113952818374,0.000834292633463,14.0995516049,"test",367.735396667,0.0018344802797,1.00120625229,1.00183448028,3397,2149.7,1.67744336419,4299983,0.161836535331,368.321321224,367.610958776,1.12483595768,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:55:00.000+09:00",368.55,368.55,368.27,368.35,6053,-0.000162862028718,0.00120955137875,0.000909473057234,60.4900002666,368.098731309,367.996058145,0.102673163275,0.0551921824315,0.0474809808433,367.982875,367.759808,0.305407338445,0.000392709236126,0.0021329991999,1.8853700984,,,,,"",,,0,0.000135468983304,0.000177820008144,0.00181919370164,1,0.000380011400342,0.000760022800684,0.000997668709447,0.00160483007431,0.000278738056943,0.000149836249305,0.000128901807638,0.000829122678009,14.6173433175,"test",367.744896667,0.00164544318308,1.00099766871,1.00164544318,4279,2327.75,2.60036515949,4293930,0.0729674578456,368.375328589,367.590421411,0.96773046586,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:56:00.000+09:00",368.3,368.55,368.3,368.3999,3453,0.000135468983304,0.000876174413316,0.000892489881039,61.6129105909,368.145064953,368.025972357,0.119092596642,0.0679722652737,0.0511203313688,367.9993,367.780406,0.301449671413,0.000392495601293,0.00234488065168,0.519433199033,,,,,"",,,0,0.000407437678458,0.000543159756558,0.00160179196574,1,-0.000135740464232,0.000678702321162,0.00108858902721,0.00168441273622,0.000323269894054,0.000184506741923,0.000138763152131,0.000818267516937,14.0561685164,"test",367.760061667,0.00173982550045,1.00108858903,1.0017398255,4865.6,2423.7,1.42468127243,4297383,0.109667038,368.430757219,367.567842781,0.964240696612,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:57:00.000+09:00",368.4,368.55,368.3037,368.55,3772,0.000407437678458,0.000972318790196,0.00122249388753,64.8491368122,368.207362653,368.064789219,0.14257343365,0.0828924989489,0.0596809347008,368.0218,367.802006,0.297510409169,0.000400382355237,0.00267757555157,0.611513532117,,,,,"",,,0,-8.14000814001e-05,-0.000135666802333,0.00108533441867,0,2.71444156041e-07,0.000668566956723,0.00143524106452,0.00203368656994,0.000386849636819,0.000224915205397,0.000161934431423,0.000807245717458,14.1449377507,"test",367.769873333,0.00212123592288,1.00143524106,1.00212123592,4885.8,2567.35,1.46921923384,4301155,0.159483514129,368.514503087,367.529096913,1.03602262079,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:58:00.000+09:00",368.5392,368.63,368.4,368.52,8005,-8.14000814001e-05,0.000869092884302,0.00192217240826,63.6933623092,368.255460706,368.098508536,0.156952169953,0.0977044331497,0.0592477368032,368.05715,367.825406,0.292688237086,0.000353202507535,0.00286857929923,2.37429146504,,,,,"",,,0,-0.000135677846521,0.000181808314339,0.0011152718984,1,-2.93040293041e-05,0.000624067290734,0.00125754926918,0.00188837961889,0.000425898648521,0.000265126541707,0.000160772106814,0.000794226194197,14.8973169487,"test",367.781373333,0.00200833081886,1.00125754927,1.00200833082,4977.8,2705.45,2.95884233676,4293150,0.100297547543,368.585050561,367.529249439,0.938387486628,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T21:59:00.000+09:00",368.4,368.55,368.4,368.47,2694,-0.000135677846521,0.000162862028718,0.00165823954765,61.7190247929,368.288466752,368.126026423,0.162440328937,0.110651612307,0.0517887166301,368.08765,367.855606,0.282496220151,0.00035667058258,0.00298235367705,-0.0290507882536,,,,,"",,,0,-0.000147908920672,0.00105843080848,0.00151057073846,1,-0.000325626831651,0.000407033539564,0.0010387471571,0.00167020425944,0.000440850894068,0.000300300193522,0.000140550700546,0.000766673596632,13.8081426616,"test",367.791081667,0.00184593473626,1.00103874716,1.00184593474,4795.4,2758.45,0.976635429317,4290456,0.0199206075876,368.636533778,367.538766222,0.848297777387,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:00:00.000+09:00",368.46,368.5,368.41,368.4155,1267,-0.000147908920672,0.000177820008144,0.00156807861707,59.5521402186,368.308010328,368.14746891,0.16054141841,0.120629573528,0.0399118448824,368.11649,367.886316,0.26874649014,0.000358979269383,0.00301056555637,-0.67585293628,,,,,"",,,0,0.000500793261956,0.00184601353635,0.00188509983972,1,-2.71392514996e-05,0.000244253263495,0.000812270050711,0.00143844436986,0.000435761846096,0.000327428062956,0.00010833378314,0.000729465753043,13.0536207,"test",367.801428333,0.00166957390418,1.00081227005,1.0016695739,3838.2,2763.85,0.458418510411,4289189,0.0179278904427,368.670609413,367.562370587,0.769806465099,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:01:00.000+09:00",368.4845,368.63,368.422,368.6,2189,0.000500793261956,0.000543159756558,0.00198439666186,64.1418868104,368.352931816,368.180989731,0.171942084881,0.130892075799,0.0410500090828,368.15299,367.920316,0.264871740844,0.000370610637141,0.00315050918957,-0.296231566951,,,,,"",,,0,-0.000271296798698,0.00161828540423,0.00208898534997,1,0.000187288536992,0.000564579937598,0.00121419630464,0.00184736740659,0.000466473371897,0.00035510601139,0.000111367360507,0.000718588553566,13.6009133821,"test",367.819096667,0.00212306359406,1.0012141963,1.00212306359,3585.4,2832.95,0.772692776081,4291378,0.041882136995,368.732924689,367.573055311,0.8853968459,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:02:00.000+09:00",368.63,368.64,368.4045,368.5,2790,-0.000271296798698,-0.000135666802333,0.00168533217353,60.1574160183,368.375557691,368.204620122,0.170937569041,0.138901174447,0.032036394594,368.18399,367.950316,0.262773759356,0.000379121942085,0.00317512884085,-0.050282527309,,,,,"",,,0,0.000236092265943,0.00200814111262,0.00223880597015,1,8.13890396092e-05,0.000638903960933,0.000858293702559,0.00149390821559,0.000463874000111,0.000376936701349,8.69372987627e-05,0.000713090256053,13.8432385591,"test",367.83543,0.00180670469944,1.0008582937,1.0018067047,3389,2898.2,0.962666482644,4288588,-0.0328134704299,368.768505803,367.599474197,0.770317755776,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:03:00.000+09:00",368.51,368.68,368.51,368.587,1135,0.000236092265943,0.000181808314339,0.00213974986406,62.3487675381,368.408087277,368.232944557,0.175142719661,0.14614948349,0.0289932361716,368.22334,367.975456,0.256861347973,0.000373924460642,0.00315988717349,-0.745594344836,,,,,"",,,0,0.000740666382699,0.000780548418691,0.00208119114348,1,2.71370420624e-05,0.000461329715061,0.000987607140818,0.00166191519034,0.000475173350285,0.000396512854468,7.86604958166e-05,0.000696881192155,12.9440670963,"test",367.854046667,0.00199251126901,1.00098760714,1.00199251127,2015,2750,0.412727272727,4289723,0.0605818181818,368.805112105,367.641567895,0.812545064617,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:04:00.000+09:00",368.6231,368.87,368.6231,368.86,6288,0.000740666382699,0.00105843080848,0.00252765471693,68.2499270939,368.477612311,368.279393108,0.198219202687,0.156563427329,0.0416557753577,368.26984,368.002056,0.258728394546,0.00039558355637,0.00340744232967,1.45772312741,,,,,"",,,0,0.000638724719406,2.71105568508e-05,0.00065065336442,1,9.79415985916e-05,0.000669855420837,0.00160252058654,0.00233135654003,0.000537383296337,0.000424452169737,0.0001129311266,0.000701427084927,14.6568159335,"test",367.87838,0.00266832750541,1.00160252059,1.00266832751,2733.8,3046.05,2.06431279854,4296011,0.151885228411,368.897269121,367.642410879,0.970300134674,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:05:00.000+09:00",368.86,369.11,368.66,369.0956,3771,0.000638724719406,0.00184601353635,0.00324979614026,72.2867763274,368.57268734,368.339852878,0.232834462007,0.171817634265,0.061016827742,368.32962,368.037124,0.272390652079,0.000407624659224,0.00379470268081,0.272115660184,,,,,"",,,0,0.000273370909867,-0.000529944003667,-0.000161746712776,0,0,0.00121997505829,0.00207960467583,0.00287600334579,0.000630824268853,0.000465509841528,0.000165314427325,0.000737994850328,14.1461519048,"test",367.899806667,0.00325032335344,1.00207960468,1.00325032335,3234.6,3176.1,1.1873051856,4299782,0.223450143257,369.028470698,367.630769302,1.0480283571,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:06:00.000+09:00",369.06,369.206,369,369.1965,1802,0.000273370909867,0.00161828540423,0.00297881010595,73.8218770282,368.668658519,368.40330822,0.265350298089,0.19052416703,0.0748261310595,368.384445,368.085654,0.267648462645,0.000399151901396,0.0042614899518,-0.646860411279,,,,,"",,,0,0.000117823435487,-0.000503525900164,-0.000979424236145,0,-9.64519761275e-05,0.000558120985457,0.00220436831962,0.00301790082805,0.000718723763874,0.000516050848342,0.000202672915533,0.000724948537282,13.4079829639,"test",367.930248333,0.00344155358904,1.00220436832,1.00344155359,3157.2,3202.95,0.562606347274,4301584,0.229959880735,369.169378305,367.599511695,1.01727643255,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:07:00.000+09:00",369.155,369.3965,369,369.24,3109,0.000117823435487,0.00200814111262,0.0034786389825,74.4782387399,368.756557208,368.465285389,0.291271818688,0.210673697361,0.080598121327,368.448445,368.120454,0.276852143884,0.000380460680285,0.00457417907481,-0.107691948565,,,,,"",,,0,-0.000989329433431,0.000433322500271,-0.00181453796988,1,-0.00011240626604,0.00107395384301,0.00214834669746,0.00304124910158,0.000788841454578,0.000570560333012,0.000218281121566,0.000749789144958,13.9535041203,"test",367.959748333,0.00347932531334,1.0021483467,1.00347932531,3221,3332.65,0.932891242705,4304693,0.275381453198,369.291119584,367.605770416,0.969668253543,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:08:00.000+09:00",369.2327,369.33,368.7635,368.8747,5985,-0.000989329433431,0.000780548418691,0.00292196846112,60.7117654611,368.774733022,368.495612398,0.279120624643,0.224363082818,0.0547575418252,368.50218,368.146148,0.297541276464,0.000439430394525,0.00437835947644,1.15193456428,,,,,"",,,0,-1.27414539409e-05,0.00145469450738,0.00120718498721,1,-1.97703390749e-05,0.00153423247752,0.00101090311053,0.00197897493688,0.000756681400603,0.000608236571437,0.000148444829166,0.000806618823313,14.6074690909,"test",367.98516,0.00241732574216,1.00101090311,1.00241732574,4191,3562.8,1.67985853823,4298708,0.192994274166,369.308897506,367.695462494,0.730886275093,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:09:00.000+09:00",368.89,369.04,368.6456,368.87,3578,-1.27414539409e-05,2.71105568508e-05,0.0034548422198,60.5566738953,368.78938948,368.523344813,0.266044667774,0.232699399809,0.0333452679648,368.56568,368.168886,0.304459756717,0.000412146849247,0.00383299123471,-0.0317828857947,,,,,"",,,0,8.13294656654e-05,0.00132838127254,0.0016536991352,1,4.1477498999e-05,0.00106919775197,0.000825687296766,0.00190432713535,0.000721242355773,0.000630843928238,9.0398427535e-05,0.000825384977679,14.0930043002,"test",368.016993333,0.00231784586614,1.0008256873,1.00231784587,3649,3643.8,0.981941928756,4295130,0.166474559526,369.27203451,367.85932549,0.715415910501,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:10:00.000+09:00",368.8511,369.05,368.6972,368.9,2173,8.13294656654e-05,-0.000529944003667,0.00270450252103,61.2373443837,368.806406483,368.551245197,0.255161286548,0.237191777157,0.0179695093916,368.61543,368.192486,0.307912631237,0.000383780885086,0.00353334392966,-0.731179847754,,,,,"",,,0,0.000299810246679,0.000325562483058,-0.000191379777717,1,-5.12375633693e-05,0.000956434516225,0.000771996983415,0.00192158728628,0.000691681449033,0.000642970390775,4.87110582585e-05,0.000834677775106,13.5943908323,"test",368.05066,0.00230767144936,1.00077199698,1.00230767145,3329.4,3670.3,0.59204969621,4297303,0.172492711767,369.266652546,367.964207454,0.718489057047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:11:00.000+09:00",369,369.2,368.9,369.0106,4876,0.000299810246679,-0.000503525900164,0.00253533631785,63.7228519219,368.837820871,368.585271478,0.252549392009,0.240263300127,0.0122860918821,368.66209,368.219498,0.307347443291,0.000378169747644,0.00338235574104,0.512033182104,,,,,"",,,0,0.00105525423931,-5.58249546219e-05,-0.00632122762869,0,0.000271076172405,0.000813228517213,0.000945337232803,0.00214845222563,0.000684396036346,0.000651101350821,3.32946855241e-05,0.000832895974509,14.4029064163,"test",368.085836667,0.00251235782856,1.00094533723,1.00251235783,3944.2,3888.1,1.25408297112,4302179,0.218847251871,369.285563168,368.038616832,0.779490776601,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:12:00.000+09:00",369.006,369.4,369.0012,369.4,10691,0.00105525423931,0.000433322500271,0.00328089692334,70.8177457704,368.924309967,368.645621739,0.278688228003,0.247948285703,0.0307399423005,368.72249,368.251498,0.31387976877,0.000427826863933,0.00359318226035,2.65376117368,,,,,"",,,0,3.0590146183e-05,-0.00121819166215,-0.00618570655116,0,-1.24657665662e-05,0.00108072776229,0.00183745233441,0.00311879790371,0.000754434834876,0.000671218965085,8.32158697902e-05,0.000849701593856,15.189037866,"test",368.125836667,0.00346121680801,1.00183745233,1.00346121681,5460.6,4239.1,2.52199759383,4312870,0.283527163785,369.384933555,368.060046445,1.01137187075,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:13:00.000+09:00",369.2,369.5,369.07,369.4113,1556,3.0590146183e-05,0.00145469450738,0.00328978815861,70.9950228025,368.999231511,368.702338648,0.296892863291,0.25773720122,0.0391556620711,368.783055,368.28439,0.322174071001,0.00042768396605,0.00369597736055,-1.00416922918,,,,,"",,,0,-0.000138869601444,-0.00130017679481,-0.00974875430178,0,-0.000541418516513,0.0011640498105,0.00170356254574,0.00305989075453,0.000803691882981,0.000697697123018,0.000105994759963,0.000872128359368,13.2617861019,"test",368.160525,0.0033973631475,1.00170356255,1.00339736315,4574.8,3939.65,0.394958943053,4314426,0.229068572081,369.464561911,368.101548089,0.960923425538,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:14:00.000+09:00",369.4077,369.55,369.2,369.36,2255,-0.000138869601444,0.00132838127254,0.00257864878804,68.9472847148,369.054734355,368.751054303,0.303680052041,0.266925771384,0.0367542806566,368.830555,368.32259,0.324161637358,0.000421912225888,0.00381188186785,-0.673413107385,,,,,"",,,0,-0.000920240415854,-0.00090264240849,-0.0105588044185,0,-9.74523518904e-06,0.00094745342116,0.00143546946646,0.00281657988993,0.000822179044946,0.000722671029306,9.95080156396e-05,0.000877630597136,13.6326782307,"test",368.191025,0.0031749144347,1.00143546947,1.00317491443,4310.2,3872.1,0.582371323055,4312171,0.157382299011,369.533524252,368.127585748,0.876577637037,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:15:00.000+09:00",369.2668,369.38,369.01,369.0201,3232,-0.000920240415854,0.000325562483058,0.00181919370164,57.1792611967,369.049405993,368.770983614,0.278422378816,0.269225092871,0.00919728594523,368.86406,368.346992,0.327435806118,0.000476814067013,0.00363994679242,-0.212231984393,,,,,"",,,0,-8.15673726173e-05,0.000243618166057,-0.00560972153007,1,-0.000252328351744,0.00100173272688,0.000423028472875,0.00182737477058,0.000754491093618,0.000729567557081,2.4923536537e-05,0.000887311574948,13.9917083722,"test",368.21899,0.00217563466784,1.00042302847,1.00217563467,4522,3731.05,0.866244086785,4308939,0.201136409322,369.535382776,368.192737224,0.616218312244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:16:00.000+09:00",369.0211,369.3,368.98,368.99,2441,-8.15673726173e-05,-5.58249546219e-05,0.00160179196574,56.263435922,369.040266609,368.78720705,0.253059559294,0.265991986155,-0.0129324268612,368.893565,368.366992,0.32690467711,0.000478146297024,0.00345997520912,-0.523481067926,,,,,"",,,0,-0.000108404021789,0.001029838207,-0.00136860077509,1,2.7098794888e-06,0.000867161436464,0.000261416866949,0.00169126988446,0.000685816849492,0.000720865026574,-3.50481770813e-05,0.00088594454351,13.710933724,"test",368.25599,0.00199320586747,1.00026141687,1.00199320587,4035,3680.45,0.663234115393,4306498,0.123829966444,369.531746295,368.255383705,0.575554549137,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:17:00.000+09:00",369.07,369.238,368.9,368.95,1541,-0.000108404021789,-0.00121819166215,0.00108533441867,55.0026655304,369.026379439,368.799265787,0.227113651586,0.258216319242,-0.0311026676558,368.913565,368.390392,0.327697200173,0.000473687724651,0.00335380200027,-0.840444443551,,,,,"",,,0,-5.14974928852e-05,0.00101639788589,0.000880878167773,1,0.000216808043578,0.000916013984119,9.87629717548e-05,0.00151906241898,0.000615567560877,0.000699868055947,-8.43004950692e-05,0.000888188643918,13.2508497277,"test",368.280156667,0.0018188417736,1.00009876297,1.00181884177,2205,3568.9,0.431785704279,4304957,0.0532657121242,369.532196526,368.294933474,0.52944806275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:18:00.000+09:00",368.95,369.04,368.9,368.931,1251,-5.14974928852e-05,-0.00130017679481,0.0011152718984,54.3793299807,369.011705679,368.809023877,0.202681801939,0.247109415781,-0.0444276138424,368.934115,368.409012,0.314290257304,0.00047330392199,0.00320756830533,-0.886221245962,,,,,"",,,0,0.000259127045437,0.00114682691343,0.00201663725737,1,0,0.000379455210733,-8.44324195914e-06,0.0014168708772,0.000549375904813,0.000669798460365,-0.000120422555552,0.000851894411974,13.0423103118,"test",368.302506667,0.00170645955962,0.999991556758,1.00170645956,2144,3231.2,0.387162664026,4303706,0.163344887348,369.525805687,368.342424313,0.497367712499,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:19:00.000+09:00",369.01,369.1,368.9,369.0266,1520,0.000259127045437,-0.00090264240849,0.00151057073846,57.0187366548,369.013997113,368.825140627,0.188856486096,0.235458829844,-0.046602343748,368.961945,368.428032,0.306126667497,0.000473137413349,0.00299672160203,-0.730222003034,,,,,"",,,0,0.000225999968566,0.000198901650992,0.00514976427174,1,0.000214132181898,0.000542106789617,0.000175234874155,0.00162465379399,0.000511769303611,0.000638053814668,-0.000126284511057,0.000829551765365,13.2373361248,"test",368.324065,0.0019073828369,1.00017523487,1.00190738284,1997,3172.5,0.479117415288,4305226,0.232781717888,369.514783115,368.409106885,0.558475526734,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:20:00.000+09:00",369.18,369.29,369,369.11,1723,0.000225999968566,0.000243618166057,0.00188509983972,59.2345333537,369.028766788,368.846241321,0.18252546672,0.224872157219,-0.0423466904994,368.99667,368.447232,0.304974762675,0.000471320696589,0.00268538793199,-0.655541308616,,,,,"",,,0,0.000704397063206,-0.000200753163014,0.00498469290997,0,0.000415688191583,0.000785851209642,0.000307130142936,0.00179881389365,0.000494501548914,0.000609228027469,-0.000114726478555,0.000826243566079,13.3629185115,"test",368.347231667,0.00207078611636,1.00030713014,1.00207078612,1695.2,3195.3,0.539229493318,4306949,0.277908177636,369.492119602,368.501220398,0.614370865854,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:21:00.000+09:00",369.16,369.41,369.11,369.37,3547,0.000704397063206,0.001029838207,0.00208898534997,65.2491523032,369.081264205,368.88503826,0.196225944795,0.219142914734,-0.0229169699389,369.03517,368.473632,0.304619422484,0.000482067439847,0.00263250630825,0.126980888187,,,,,"",,,0,-0.000121829060292,-0.00144868289249,0.00232937163278,0,0.000135460973693,0.000812765842161,0.000907311896587,0.00243265168022,0.00053124494354,0.000593288341593,-6.20433980532e-05,0.000824699955287,14.0856570697,"test",368.375731667,0.00269906035567,1.0009073119,1.00269906036,1916.4,3263.2,1.08696984555,4310496,0.292933316989,369.520913706,368.549426294,0.844657064541,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:22:00.000+09:00",369.34,369.42,369.25,369.325,7399,-0.000121829060292,0.00101639788589,0.00223880597015,63.5027977973,369.11876202,368.917628019,0.201134000897,0.215541131967,-0.0144071310697,369.07642,368.496132,0.29500374945,0.000477319404625,0.00235371106566,1.62355726851,,,,,"",,,0,7.87923915251e-05,-0.00204426995194,0.00360387192852,0,-8.1219373528e-05,0.000460243116658,0.000673519050608,0.00224932618831,0.000544598932911,0.000583608290711,-3.90093578007e-05,0.000798764636701,14.8207775161,"test",368.401148333,0.00250773286361,1.00067351905,1.00250773286,3088,3493.65,2.11784237116,4303097,0.207648161665,369.510769627,368.642070373,0.786151966754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:23:00.000+09:00",369.4,369.5573,369.32,369.3541,2701,7.87923915251e-05,0.00114682691343,0.00208119114348,64.1706217107,369.154967863,368.949959277,0.205008586152,0.213434622804,-0.0084260366521,369.114775,368.521214,0.29088205306,0.000476504073152,0.00210055299217,-0.370258306047,,,,,"",,,0,-0.000687957707793,-9.23233287515e-05,0.00601861465732,0,0.000203073174034,0.000642523522643,0.000648375562859,0.00226007613228,0.000555046190503,0.000577859086454,-2.28128959503e-05,0.000787542504768,13.8131341607,"test",368.427605,0.00251472741843,1.00064837556,1.00251472742,3378,3571.95,0.756169599239,4305798,0.225017147496,369.502447573,368.727102427,0.808668986346,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:24:00.000+09:00",369.25,369.5,369.03,369.1,3110,-0.000687957707793,0.000198901650992,0.00065065336442,54.7499387283,369.146511269,368.961073404,0.185437864216,0.207835271086,-0.0223974068706,369.126775,368.542214,0.303676192128,0.000482759166335,0.00200382042433,-0.133542635837,,,,,"",,,0,-0.000173665673259,0.00102953129233,0.00544567867787,1,-0.000281843358447,0.00127249162795,-7.25360548554e-05,0.00151349283423,0.000502405484193,0.000563086619036,-6.06811348431e-05,0.000822747743505,13.9534464864,"test",368.455105,0.00175026751224,0.999927463945,1.00175026751,3696,3413.05,0.91120844992,4302688,0.0978157366578,369.496606885,368.756943115,0.463801120113,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:25:00.000+09:00",369.12,369.38,369.02,369.0359,1612,-0.000173665673259,-0.000200753163014,-0.000161746712776,52.6501118591,369.12949415,368.966616115,0.162878035186,0.198843823906,-0.0359657887199,369.12379,368.562626,0.307699321261,0.000463861580353,0.00201422357581,-0.73585856579,,,,,"",,,0,-0.000544662456959,-0.00055956615603,0.0072982059469,0,5.41858574912e-05,0.000975345434842,-0.000238104403945,0.00128410741245,0.000441360949399,0.000538819729751,-9.74587803515e-05,0.000833792379715,13.2961265333,"test",368.475703333,0.00152030829061,0.999761895596,1.00152030829,3673.8,3305.1,0.487731082267,4301076,0.019575807086,369.49553892,368.75204108,0.381788493192,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:26:00.000+09:00",369.2,369.2426,368.5,368.8349,2556,-0.000544662456959,-0.00144868289249,-0.000979424236145,46.6129951446,369.084171973,368.956859366,0.127312607483,0.184537580622,-0.0572249731385,369.10571,368.577896,0.338763655457,0.000473220958501,0.00211615811333,-0.344783410317,,,,,"",,,0,-0.000718207523204,-0.00584787394035,0.00966801135142,0,0.00044467218501,0.00201227035093,-0.000733692253094,0.000697285438951,0.000345175056599,0.000500325702968,-0.000155150646369,0.000918469633586,13.7565489947,"test",368.489785,0.000936565989204,0.999266307747,1.00093656599,3475.6,3342.8,0.764628455187,4298520,-0.0458298432452,369.496253021,368.715166979,0.153290437764,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:27:00.000+09:00",368.58,368.72,368.45,368.57,2871,-0.000718207523204,-0.00204426995194,-0.00181453796988,40.0888391229,369.005068593,368.928203117,0.0768654762914,0.163003159756,-0.0861376834642,369.07221,368.587296,0.342059108639,0.000493154135102,0.00243448034423,-0.201373107148,,,,,"",,,0,0.00203489160811,-0.00394768971973,0.0112054697886,0,-0.000691095121422,0.000732034848112,-0.00136073642608,-4.69251116024e-05,0.000208550550211,0.000442258349175,-0.000233707798964,0.000928070946193,13.872047278,"test",368.502951667,0.000181947886794,0.998639263574,1.00018194789,2570,3330.9,0.861929208322,4295649,-0.135759104146,369.52145952,368.62296048,-0.0589432789238,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:28:00.000+09:00",368.72,369.69,368.5685,369.32,5433,0.00203489160811,-9.23233287515e-05,0.00120718498721,58.0088736273,369.053519579,368.957225108,0.0962944706421,0.149661421933,-0.0533669512908,369.094475,368.617436,0.397733458022,0.000637072597847,0.00244933420868,0.944548135954,,,,,"",,,0,0.000433228636413,-0.00950395321131,0.0107779161703,0,0.000406978321621,0.00304284125132,0.000611022421834,0.00190594348337,0.000260734513815,0.000405235085922,-0.000144500572108,0.00107693452297,14.5119107218,"test",368.524951667,0.00215737992702,1.00061102242,1.00215737993,3116.4,3303.3,1.64471891745,4301082,0.0359337632065,369.546492862,368.642457138,0.749464699292,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:29:00.000+09:00",369.06,369.49,368.72,369.48,3266,0.000433228636413,0.00102953129233,0.0016536991352,60.7089040181,369.119131951,368.995949174,0.123182777092,0.144365692965,-0.0211829158728,369.124975,368.649836,0.424323925306,0.000641904325306,0.00254279769984,-0.00962795486215,,,,,"",,,0,-0.00176085309083,-0.0108801558948,0.010501244993,0,-0.000703996534171,0.00208491281274,0.000961801622879,0.00225190389072,0.000333394979679,0.000390726677938,-5.73316982592e-05,0.00114843543712,14.0034187139,"test",368.548358333,0.00252786817686,1.00096180162,1.00252786818,3147.6,3287.7,0.993399641086,4304348,0.140189190011,369.594280069,368.655669931,0.878245435309,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:30:00.000+09:00",369.41,369.41,368.8294,368.8294,2982,-0.00176085309083,-0.00055956615603,-0.000191379777717,47.3706440621,369.074557805,368.983612198,0.0909456066227,0.133681675696,-0.0427360690736,369.121445,368.66965,0.44048650207,0.000757307456844,0.0025846207061,-0.154482545807,,,,,"",,,0,-0.00583304910075,-0.00509558077529,0.0143714139925,0,-0.000189455450904,0.00157139763993,-0.000791189468821,0.000433314757534,0.000246579059648,0.000362448535004,-0.000115869475355,0.00119428251129,13.910684611,"test",368.559681667,0.000731817251723,0.999208810531,1.00073181725,3421.6,3328.15,0.895993269534,4301366,0.061039917071,369.598464465,368.644425535,0.193885657206,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:31:00.000+09:00",368.8,368.884,366.29,366.678,528510,-0.00583304910075,-0.00584787394035,-0.00632122762869,26.5766259618,368.705856604,368.812826109,-0.106969505359,0.0855514394853,-0.192520944844,369.004815,368.64581,0.594308894779,0.00147326855278,0.00633179513778,4.35808517552,,,,,"",,,0,0.00119178134494,0.00492802949727,0.0197775705115,1,-7.97116498847e-05,0.00703306189799,-0.00630564942628,-0.00533794212933,-0.00029172599763,0.000233314896136,-0.000525040893765,0.00162079234309,19.0823010895,"test",368.536815,-0.00504377018616,0.993694350574,0.994956229814,108612.4,29509.85,17.9096132308,3772856,-0.896858167697,370.173046447,367.836583553,-0.495870726874,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:32:00.000+09:00",366.678,367.3699,366.3,367.115,166879,0.00119178134494,-0.00394768971973,-0.00618570655116,33.0092602012,368.461109434,368.687061212,-0.225951778218,0.0232507959447,-0.249202574162,368.890565,368.63051,0.628279688009,0.00147990740947,0.00765894619768,1.09595720875,,,,,"",,,0,-0.00355474442613,0.00588371491222,0.0171335957398,1,0,0.00291781890378,-0.00481325674458,-0.00411118981986,-0.00061547955877,6.33338216762e-05,-0.000678813380446,0.00171139748583,17.9306994447,"test",368.518731667,-0.00380911890236,0.995186743255,0.996190881098,141414,37319.25,4.4716600682,3939735,-0.49992296201,370.303221495,367.477908505,-0.128448956339,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:33:00.000+09:00",367.115,367.85,365.7545,365.81,211493,-0.00355474442613,-0.00950395321131,-0.00974875430178,25.753218228,368.053246444,368.473945567,-0.420699122729,-0.06553918779,-0.355159934939,368.7105,368.59071,0.733081138865,0.00163674383515,0.0104474628673,1.32248332305,,,,,"",,,0,-0.000956780842514,0.0105655941609,0.0236056969465,1,0,0.00570802064748,-0.00786660537197,-0.00754416735028,-0.00115004817454,-0.000179161826604,-0.000970886347937,0.00200399425621,18.1640612658,"test",368.480565,-0.00724750571309,0.992133394628,0.992752494287,182626,47816.1,4.42304997689,3728242,-0.612956723781,370.636544629,366.784455371,-0.25296801452,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:34:00.000+09:00",365.78,366.08,364.91,365.46,293345,-0.000956780842514,-0.0108801558948,-0.0105588044185,24.2157567048,367.654285453,368.25069034,-0.596404886973,-0.171712327627,-0.424692559346,368.5155,368.54131,0.764289628946,0.00163771826976,0.0128273648846,1.72080129673,,,,,"",,,0,0.00407705357631,0.0149592294642,0.0247359492147,1,-8.20097865013e-05,0.00319838167355,-0.00829137444694,-0.00836082663298,-0.00163192931367,-0.000469852590233,-0.00116207672343,0.00209130856714,18.4902615131,"test",368.437398333,-0.00808115122624,0.991708625553,0.991918848774,240641.8,62370.6,4.70325762459,3434897,-0.703275261101,370.879041392,366.151958608,-0.14638174103,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:35:00.000+09:00",365.5264,367.49,365.415,366.95,220114,0.00407705357631,-0.00509558077529,-0.00560972153007,40.5007371227,367.545933845,368.154342907,-0.608409062526,-0.259051674606,-0.349357387919,368.411995,368.52231,0.857911798307,0.00191649491116,0.0132783820018,1.0666177677,,,,,"",,,0,0.00418313121679,0.0109003951492,0.02283689876,1,0.000181688830515,0.00567777595359,-0.00396836970523,-0.00426652595334,-0.00165801624888,-0.000705959053294,-0.000952057195583,0.00233795285,18.2071264843,"test",368.419643333,-0.00398904716382,0.996031630295,0.996010952836,284068.2,73214.7,3.00641811002,3655011,-0.446582448607,370.857952602,365.966037398,0.201140567827,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:36:00.000+09:00",366.95,368.58,366.758,368.485,168226,0.00418313121679,0.00492802949727,-0.00136860077509,51.9549184028,367.690405561,368.178836025,-0.488430464312,-0.304927432548,-0.183503031765,368.386745,368.53001,0.926775241285,0.00214970575607,0.0132032722748,0.627495244304,,,,,"",,,0,0.00214391359214,0.00473669213129,0.0211270472339,1,0,0.00496525412181,0.000266716979733,-0.000122133879952,-0.00132550976108,-0.000827516540829,-0.000497993220252,0.00251509624893,17.9424636138,"test",368.426536667,0.00015868382843,1.00026671698,1.00015868383,212011.4,81503.95,2.06402266393,3823237,-0.296464772566,370.818700248,365.954789752,0.520200824022,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:37:00.000+09:00",368.55,369.32,368.1617,369.275,209043,0.00214391359214,0.00588371491222,0.000880878167773,56.5869947836,367.934189321,368.260033357,-0.325844035919,-0.309110753222,-0.0167332826972,368.402995,368.55631,0.943312724051,0.00220288108713,0.0133064099203,0.839326026872,,,,,"",,,0,0.00108320357457,0.00373976034121,0.0196601448785,1,0.000176397953784,0.00314341153643,0.00236698672876,0.0019500140969,-0.000882388561151,-0.000837074682071,-4.53138790797e-05,0.00255449928658,18.1618368883,"test",368.44612,0.00224966407571,1.00236698673,1.00224966408,220444.2,91879.05,2.27519766476,4032280,-0.148389105024,370.854055634,365.951934366,0.677883196365,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:38:00.000+09:00",369.27,369.78,369,369.675,177679,0.00108320357457,0.0105655941609,0.00201663725737,58.7552625025,368.202006348,368.364845701,-0.162839352296,-0.279856473037,0.117017120741,368.440195,368.59381,0.931647529476,0.0022142107034,0.0135924240041,0.553162023417,,,,,"",,,0,0.00338675863935,0.00514533035775,0.0177588422263,1,-1.35400446821e-05,0.00211224697041,0.00335143943782,0.00293328311726,-0.000440493277326,-0.000757033808174,0.000316540530847,0.00252017996747,18.0003580869,"test",368.477153333,0.00325080308462,1.00335143944,1.00325080308,213681.4,100700.45,1.76443104276,4209959,-0.0465474583281,370.944192675,365.936197325,0.746566722522,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:39:00.000+09:00",369.668,371.42,369.6222,370.927,206775,0.00338675863935,0.0149592294642,0.00514976427174,64.6984080379,368.621236141,368.554634908,0.0666012329056,-0.210564931848,0.277166164754,368.535215,368.66035,0.993515563085,0.00232726226282,0.014764686082,0.689111702957,,,,,"",,,0,6.17372151392e-05,0.000493358531463,0.0133799912112,1,-1.89355514979e-05,0.00486319064043,0.00648997681266,0.00614834223425,0.000179553477923,-0.000567672161498,0.000747225639422,0.00267846655295,18.1553918153,"test",368.52827,0.00650894434774,1.00648997681,1.00650894435,196367.4,110963.2,1.86345563214,4416734,0.050245486792,371.25586838,365.81456162,0.939560772009,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:40:00.000+09:00",370.927,371.51,370.7,370.9499,146759,6.17372151392e-05,0.0109003951492,0.00498469290997,64.7983221933,368.979492119,368.732061952,0.247430167375,-0.118965912004,0.366396079378,368.62721,368.721248,0.980407308579,0.00232765605899,0.0157883712709,0.208478117145,,,,,"",,,0,-0.00193961502618,0.00210082277957,0.0141800820003,1,0,0.00218371809008,0.00630091848076,0.00604427331511,0.000667017749229,-0.000320706143885,0.000987723893114,0.00264296420778,17.812614096,"test",368.580123333,0.00642947494085,1.00630091848,1.00642947494,181696.4,118215,1.24145835977,4563493,0.10850738062,371.537221626,365.717198374,0.899086034438,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:41:00.000+09:00",370.895,370.9121,369.7101,370.2304,161739,-0.00193961502618,0.00473669213129,0.00232937163278,59.1351658713,369.171939486,368.843049955,0.32888953008,-0.0293948235868,0.358284353667,368.67023,368.764308,0.998935357966,0.00237281718041,0.0161516945563,0.264568346748,,,,,"",,,0,0.00114955443961,0.00586229547871,0.0155838094333,1,-0.000147998422429,0.00324032975882,0.00423188495583,0.00397568844976,0.000888337451706,-7.93960290318e-05,0.000967733480738,0.00269814514952,17.9078647351,"test",368.619463333,0.00437018884488,1.00423188496,1.00437018884,180399,126124.6,1.28237473102,4401754,0.0361777163218,371.647554473,365.692905527,0.762008728625,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:42:00.000+09:00",370.25,370.8,368.81,370.656,197259,0.00114955443961,0.00373976034121,0.00360387192852,61.2902802306,369.400256488,368.977342551,0.422913936415,0.0610669284135,0.361847008002,368.73678,368.813588,1.06972568954,0.00238252022973,0.0167612894873,0.464919341061,,,,,"",,,0,0.00248505352672,0.00551454718121,0.0124481999482,1,5.29400070874e-05,0.00537503133184,0.0052048510051,0.0049955100895,0.00114098769861,0.000164753648703,0.000976234049905,0.0028860336526,18.1075472875,"test",368.66573,0.00539857610307,1.00520485101,1.0053985761,178042.2,135617.6,1.45452360166,4599013,0.109099408926,371.827031957,365.646528043,0.810528077749,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:43:00.000+09:00",370.656,371.6,370.459,371.5771,186254,0.00248505352672,0.00514533035775,0.00601861465732,65.5275192617,369.73515549,369.169917177,0.565238312473,0.161901205226,0.403337107248,368.84793,368.88113,1.07481671172,0.00243442457706,0.0180143308015,0.320439146017,,,,,"",,,0,-0.00125707423843,0.00463806838473,0.0107673481493,1,0,0.00307832599499,0.0073991739631,0.00730850613042,0.00152118715732,0.000435713625047,0.00108547353227,0.00289258060229,18.0526230066,"test",368.728681667,0.00772497089312,1.00739917396,1.00772497089,179757.2,144795.25,1.28632672688,4785267,0.165567931268,372.170204313,365.525655687,0.910738208631,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:44:00.000+09:00",371.59,371.675,370.55,371.11,107914,-0.00125707423843,0.000493358531463,0.00544567867787,61.8312891035,369.94667003,369.313627016,0.633043013802,0.256129566941,0.376913446861,368.94843,368.93513,1.07840123231,0.00244912376275,0.0187843369158,-0.335352194351,,,,,"",,,0,0.00166850798954,0.00606289240387,0.0142413300639,1,3.4716886482e-05,0.00302763544901,0.00585873207266,0.00589499297614,0.00170580963542,0.000690171558138,0.00101563807728,0.0029058802843,17.5055884322,"test",368.781681667,0.00631354117919,1.00585873207,1.00631354118,159985,150035.45,0.719256682337,4677353,0.124858825031,372.413655807,365.483204193,0.811894537397,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:45:00.000+09:00",371.11,371.8299,370.8701,371.7292,118139,0.00166850798954,0.00210082277957,0.0072982059469,64.6758350147,370.22090541,369.492558348,0.728347061693,0.350573065891,0.377773995802,369.083095,369.002714,1.06992971571,0.00246512235844,0.0198955034985,-0.311220110027,,,,,"",,,0,0.00180669153782,0.00645846492554,0.0138536332362,1,0,0.00258629516855,0.00716940178471,0.00738879660381,0.00195934853031,0.00094308724171,0.0010162612886,0.00287825039226,17.5977828313,"test",368.845501667,0.00781817406015,1.00716940178,1.00781817406,154261,155861.8,0.757972768183,4795492,0.158607176358,372.754642004,365.411547996,0.860352869946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:46:00.000+09:00",371.7292,372.76,371.31,372.4008,190560,0.00180669153782,0.00586229547871,0.00966801135142,67.5045694302,370.556273808,369.707983656,0.848290152643,0.450116483242,0.398173669402,369.26139,369.082732,1.09707759316,0.00247490561387,0.0213526872643,0.217823979256,,,,,"",,,0,0.000803435438377,0.00410632845042,0.0148740281976,1,0,0.00390068899618,0.00850186367982,0.00899003858029,0.00227789562386,0.0012086882822,0.00106920734166,0.00294595928141,18.0776930923,"test",368.917181667,0.00944281943605,1.00850186368,1.00944281944,160025.2,165262,1.15307814259,4986052,0.208012731299,373.20375149,365.31902851,0.898163639761,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:47:00.000+09:00",372.4008,373.05,371.71,372.7,188261,0.000803435438377,0.00551454718121,0.0112054697886,68.7068481558,370.886077838,369.929614496,0.956463341819,0.551385854957,0.405077486862,369.46789,369.165732,1.11442919365,0.00246011517558,0.0227359462856,0.124760033192,,,,,"",,,0,0.00161121545479,0.00189160182452,0.0137375905554,1,0,0.00359827368792,0.00874801325766,0.00957366216212,0.00256630893968,0.00147943615497,0.00108687278471,0.00299015077449,18.0663583976,"test",368.996181667,0.0100375519243,1.00874801326,1.01003755192,158225.6,174531.5,1.07866488284,5174313,0.25172074955,373.667991051,365.267788949,0.884765742661,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:48:00.000+09:00",372.655,373.35,372.41,373.3005,130769,0.00161121545479,0.00463806838473,0.0107779161703,71.0240143821,371.257527401,370.179309718,1.07821768272,0.65675222051,0.42146546221,369.666915,369.261342,1.10196996553,0.00244912633739,0.0244457140173,-0.482813626096,,,,,"",,,0,0.000159389017695,0.00306643039589,0.0128301462227,1,-0.000120740541991,0.00252213576603,0.0098293486719,0.0109384805301,0.00288833709765,0.00175931245876,0.00112902463889,0.00295196487959,17.7035714327,"test",369.087856667,0.0114136600737,1.00982934867,1.01141366007,147128.6,180798.3,0.723286668072,5305082,0.277657477974,374.185300843,365.148529157,0.902088835079,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:49:00.000+09:00",373.33,373.89,372.81,373.36,138617,0.000159389017695,0.00606289240387,0.010501244993,71.2511664777,371.580984724,370.414916406,1.16606831809,0.758615440027,0.407452878068,369.860915,369.359142,1.10040068228,0.00245044536854,0.0259252989123,-0.510203740685,,,,,"",,,0,0.00206235268909,0.0030533533319,0.0121464538247,1,7.90248070923e-05,0.00289311158169,0.00946054275565,0.0108318910921,0.00312317419674,0.00203186051004,0.00109131368671,0.00294729130673,17.7620131343,"test",369.183856667,0.0113118254169,1.00946054276,1.01131182542,153269.2,187565.85,0.739031118938,5443699,0.303720266776,374.655292389,365.066537611,0.864915474558,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:50:00.000+09:00",373.345,374.3,373.09,374.13,157664,0.00206235268909,0.00645846492554,0.0143714139925,74.0827295143,371.97314092,370.690107783,1.28303313706,0.863498979433,0.419534157625,370.125945,369.473432,1.10822920498,0.00241347855343,0.0276255452223,-0.434995175165,,,,,"",,,0,-0.000534573543955,0.00320744126373,0.00988373025419,1,-4.01757017355e-05,0.00324083994,0.0108180878809,0.0126032553269,0.00342937785544,0.00230801854819,0.00112135930726,0.00296215006809,17.8928248129,"test",369.287606667,0.0131127967631,1.01081808788,1.01311279676,161174.2,195299.95,0.807291553326,5601363,0.332820617722,375.238410516,365.013479484,0.891597262383,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:51:00.000+09:00",374.13,374.4399,373.65,373.93,173713,-0.000534573543955,0.00410632845042,0.0197775705115,72.0964345215,372.274196163,370.930099799,1.34409636403,0.959618456352,0.384477907676,370.488545,369.580032,1.08549140462,0.00192043147614,0.027593537773,-0.0949126833648,,,,,"",,,0,-0.0014040060974,0.0062578557484,0.0121011954109,1,0,0.00211129821185,0.00928896465611,0.0117700298267,0.0035945133154,0.00256630507408,0.00102820824132,0.00290292676335,17.9892284206,"test",369.38515,0.0123038243416,1.00928896466,1.01230382434,157804.8,177560.1,0.978333533266,5427650,0.465981377573,375.60008983,365.37700017,0.836635509825,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:52:00.000+09:00",373.93,374.27,372.98,373.405,171350,-0.0014040060974,0.00189160182452,0.0171335957398,67.0168871458,372.448165984,371.11342574,1.33474024426,1.03464281393,0.300097430324,370.803045,369.678132,1.10009916143,0.00198835250714,0.0270531672114,-0.158911191317,,,,,"",,,0,0.00278571524216,0.00838231946546,0.0135509701263,1,0,0.00344984355361,0.00701708099511,0.0100813861503,0.0035745109044,0.00277083277924,0.000803678125157,0.00294612863093,17.9741271644,"test",369.472033333,0.0106448291395,1.007017081,1.01064482914,154422.6,177783.65,0.963811914088,5256300,0.370271675714,375.818743389,365.787346611,0.759381126811,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:53:00.000+09:00",373.48,374.6,373.11,374.4452,125402,0.00278571524216,0.00306643039589,0.0236056969465,71.327327426,372.755401987,371.360223833,1.39517815333,1.10674988181,0.288428271521,371.234805,369.795296,1.12794922133,0.00175190955342,0.0253143227148,-1.16571583706,,,,,"",,,0,0.000146349853063,0.00479322474958,0.0119905396037,1,0.000200854300291,0.00399030543244,0.00864788257125,0.0125742648711,0.00372598754994,0.0029557058865,0.000770281663435,0.00301232121905,17.6647253411,"test",369.57612,0.0131747689759,1.00864788257,1.01317476898,153349.2,173479.1,0.722865175113,5381702,0.476558847723,375.933583828,366.536026172,0.841620144006,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:54:00.000+09:00",374.4409,374.85,374,374.5,177343,0.000146349853063,0.0030533533319,0.0247359492147,71.5383546022,373.023801681,371.592799846,1.43100183534,1.17160027252,0.259401562819,371.686805,369.908096,1.10809570552,0.0017007387265,0.0220050339621,0.313597354449,,,,,"",,,0,0.00221628838451,0.00371161548732,0.0124966622163,1,-1.14836563535e-05,0.00227002509312,0.00756872442647,0.012413634764,0.00382109969382,0.00312843864491,0.000692661048916,0.00295886703744,18.0114328075,"test",369.67762,0.0130448253806,1.00756872443,1.01304482538,161094.4,167679,1.0576339315,5559045,0.633397145737,375.776295384,367.597314616,0.843954226088,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:55:00.000+09:00",374.5,375.49,374.28,375.33,221553,0.00221628838451,0.00320744126373,0.02283689876,74.5888899806,373.378601423,371.869629487,1.50897193565,1.23907460514,0.269897330505,372.105805,370.032784,1.1153745837,0.00158936495337,0.0202458652361,1.73889551719,,,,,"",,,0,0.00250446273946,0.00234460341566,0.00927184078011,1,0,0.00323097463284,0.00866472642102,0.0143155315665,0.00402038722098,0.0033012938085,0.000719093412476,0.00297171711214,18.2362227685,"test",369.793953333,0.0149706251732,1.00866472642,1.01497062517,173872.2,167750.95,1.32072575446,5780598,0.633554385236,375.872606991,368.339003009,0.927975110966,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:56:00.000+09:00",375.33,376.6,375.2704,376.27,253567,0.00250446273946,0.0062578557484,0.0211270472339,77.5266620042,373.823431973,372.195582858,1.62784911469,1.31682950705,0.311019607636,372.495055,370.174254,1.13067639915,0.00146545704062,0.0203950365848,2.2554330111,,,,,"",,,0,0.000704281499987,-0.000717569830175,0.00536848539613,0,0,0.0035424826153,0.0101342150703,0.0164672338342,0.00432627930659,0.00349969305832,0.000826586248268,0.00300496026563,18.3736903482,"test",369.925121667,0.0171517908942,1.01013421507,1.01715179089,189843,172018,1.47407248079,6034165,0.642644374426,376.293580137,368.696529863,0.996896145696,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:57:00.000+09:00",376.27,376.85,376.0022,376.535,168237,0.000704281499987,0.00838231946546,0.0196601448785,78.2887107815,374.240596285,372.517021165,1.72357511975,1.39817862959,0.325396490159,372.858055,370.320154,1.11047094207,0.00144502256378,0.0208383201382,-0.049526188847,,,,,"",,,0,-0.000783459704941,-0.00335958144661,0.00540454406629,0,0,0.00225316926675,0.00986151418936,0.0167823596228,0.00457746323649,0.00371327666643,0.000864186570065,0.00294918385294,17.9641399987,"test",370.058205,0.0175020980821,1.00986151419,1.01750209808,189220.4,169977.7,0.989759244889,6202402,0.638354913615,376.742922758,368.973187242,0.973239403367,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:58:00.000+09:00",376.535,376.71,375.5,376.24,166889,-0.000783459704941,0.00479322474958,0.0177588422263,75.2304827743,374.548196856,372.792797375,1.75539948133,1.46962279994,0.285776681389,373.186305,370.46746,1.11758016049,0.0014944564968,0.0207025039931,-0.0726112709837,,,,,"",,,0,-0.000930257282586,-0.00175951520306,0.00594833085265,0,0,0.00321351268806,0.00818276276242,0.0155817733628,0.0046656375753,0.00390607803514,0.000759559540158,0.0029703916662,17.9553114533,"test",370.186871667,0.0163515478171,1.00818276276,1.01635154782,197517.8,169438.2,0.984954986538,6035513,0.538707918285,377.049250485,369.323359515,0.895254736584,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T22:59:00.000+09:00",376.24,376.6,375.81,375.89,115002,-0.000930257282586,0.00371161548732,0.0133799912112,71.654111901,374.754628109,373.022219792,1.73240831754,1.52217990346,0.210228414076,373.434455,370.60786,1.0941815776,0.00142729884544,0.0208233387832,-1.38790077931,,,,,"",,,0,0.000851312884088,0.00134374418048,0.00598446353987,1,0,0.00209972358069,0.00657557160868,0.0142526388944,0.00460881725381,0.00404953551161,0.000559281742201,0.00291090898294,17.582001369,"test",370.310538333,0.015066980518,1.00657557161,1.01506698052,185049.6,164849.55,0.697617918884,5920511,0.456105885639,377.322531085,369.546378915,0.815778928497,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:00:00.000+09:00",375.89,376.31,375.69,376.21,94314,0.000851312884088,0.00234460341566,0.0141800820003,72.9215844621,374.978531477,373.258351659,1.72017981807,1.56177988638,0.158399931686,373.69746,370.75406,1.06031146491,0.00142095016978,0.0208289362082,-1.74454241344,,,,,"",,,0,-0.000558198878286,0.00177826214083,0.0027378325935,1,0,0.00164941871292,0.00672346020227,0.0147157929977,0.00457239259474,0.0041513513367,0.000421041258036,0.00281840319213,17.3845324463,"test",370.440446667,0.0155748471455,1.0067234602,1.01557484715,159601.8,162227.3,0.581369473572,6014825,0.447314354612,377.589320278,369.805599722,0.822794219304,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:01:00.000+09:00",376.21,376.395,375.67,376,108290,-0.000558198878286,-0.000717569830175,0.0155838094333,70.6877715929,375.135680481,373.461436721,1.6742437593,1.58427266097,0.0899710983376,373.98594,370.893848,1.03636064599,0.00132074747626,0.0196271571836,-1.26061207814,,,,,"",,,0,-0.0019414893617,0.00515930851064,0.0032579787234,1,0,0.00192711517504,0.00538538962187,0.0137671520505,0.00445277595559,0.00421349111959,0.000239284836004,0.0027562783138,17.5221572606,"test",370.56378,0.0146701331684,1.00538538962,1.01467013317,130546.4,159554.85,0.678700772806,5906535,0.471556019764,377.656080414,370.315799586,0.774384597396,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:02:00.000+09:00",376,376.4,375.12,375.27,145948,-0.0019414893617,-0.00335958144661,0.0124481999482,63.4154358246,375.156345022,373.595404372,1.56094065048,1.57960625887,-0.0186656083893,374.21664,371.011248,1.05376345699,0.00144299632808,0.0180206310136,-0.277303185494,,,,,"",,,0,0.000820742398806,0.00679510752258,0.00652863271778,1,0,0.00340425531915,0.00281484008835,0.011478767889,0.00415951355152,0.00420925269504,-4.97391435215e-05,0.00280801411515,17.818651458,"test",370.676613333,0.012391897685,1.00281484009,1.01239189769,126088.6,156989.3,0.929668455111,5760587,0.369953238851,377.588449994,370.844830006,0.656200972443,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:03:00.000+09:00",375.23,375.729,374.51,375.578,148120,0.000820742398806,-0.00175951520306,0.0107673481493,65.0492356636,375.221215019,373.742263307,1.47895171165,1.55947534942,-0.0805236377737,374.416685,371.134582,1.06556606721,0.00137962817699,0.0170483403528,-0.177259711935,,,,,"",,,0,0.0021755800393,0.00668835767803,0.00474468685599,1,-0.000106589921923,0.0032483278706,0.00310166466006,0.0119725248347,0.00393780176595,0.00415220100598,-0.000214399240035,0.00283713653943,17.8342442257,"test",370.79313,0.0129044192378,1.00310166466,1.01290441924,122334.8,155082.6,0.955103925263,5908707,0.362206978733,377.60827654,371.22509346,0.68193352525,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:04:00.000+09:00",375.578,376.61,375.578,376.3951,152627,0.0021755800393,0.00134374418048,0.0142413300639,69.0039611047,375.401812708,373.938769729,1.46304297939,1.54018887542,-0.0771458960292,374.68094,371.275284,1.06316849098,0.00135918023895,0.0155651241382,-0.124191204953,,,,,"",,,0,0.00128561716133,0.0039849084114,0.00228456746647,1,0,0.00274776477855,0.0045749858533,0.0137898110126,0.00388698731569,0.00409194719968,-0.000204959883987,0.00282460768213,17.8663917223,"test",370.918715,0.0147643803845,1.00457498585,1.01476438038,129859.8,157318.25,0.970179874236,6061334,0.439866639757,377.596917672,371.764962328,0.793925433082,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:05:00.000+09:00",376.3951,377.13,376.04,376.879,182026,0.00128561716133,0.00177826214083,0.0138536332362,71.0902260053,375.629072291,374.156564564,1.47250772785,1.5266526459,-0.0541449180538,374.93843,371.432462,1.06508502734,0.00134817136045,0.0145707524417,0.581130168765,,,,,"",,,0,0.00281496183125,0.00251751888537,0.000148588804364,1,0,0.00289589317183,0.00517570311478,0.0146636025582,0.00390711004818,0.00405077663097,-0.000143666582786,0.00282606626354,18.0438290086,"test",371.048438333,0.0157137480294,1.00517570311,1.01571374803,147402.2,160512.6,1.13402935346,6243360,0.451013814492,377.669997522,372.206862478,0.855211794001,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:06:00.000+09:00",376.79,377.98,376.75,377.9399,155347,0.00281496183125,0.00515930851064,0.0148740281976,75.0544630968,375.984584247,374.436811633,1.54777261365,1.53087663945,0.0168959741967,375.215385,371.61146,1.07686466824,0.00140660625411,0.0147606151732,-0.093591779456,,,,,"",,,0,-0.000317246207664,0.00136291510899,-0.0042993608243,1,-0.000236150064079,0.003263646953,0.0072612027889,0.017029722388,0.00409528767312,0.00405058222075,4.4705452366e-05,0.00284930135252,17.8881518087,"test",371.194161667,0.0181730722893,1.00726120279,1.01817307229,156813.6,158751.95,0.978551759522,6398707,0.444925243438,377.984589953,372.446180047,0.991930905568,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:07:00.000+09:00",377.9399,378.66,377.58,377.82,271901,-0.000317246207664,0.00679510752258,0.0137375905554,73.8224012507,376.266955901,374.687418179,1.57953772231,1.54060885602,0.0389288662867,375.471385,371.78886,1.07708862051,0.00142514245106,0.0145853838748,2.4981179967,,,,,"",,,0,0.000714626012387,0.0017071621407,-0.00435392514954,1,0,0.00285759719998,0.00625511049264,0.0162219491999,0.00418066201448,0.00407762653122,0.000103035483264,0.00285079831801,18.4476112099,"test",371.337161667,0.0174580920052,1.00625511049,1.01745809201,182004.2,162933.95,1.66878050891,6126806,0.292294208788,378.209582142,372.733187858,0.928861560746,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:08:00.000+09:00",377.82,378.33,377.74,378.09,123265,0.000714626012387,0.00668835767803,0.0128301462227,74.8246172525,376.547424224,374.939461277,1.60796294736,1.55407967429,0.0538832730699,375.71086,371.97204,1.04229657619,0.00140926670838,0.014768722982,-0.894546018553,,,,,"",,,0,-0.000515750218202,0.00223491761221,-0.00253934248459,1,0,0.00156159017522,0.0063323695248,0.0164473652375,0.00425285764596,0.00411034323651,0.000142514409452,0.00275674198256,17.6572240723,"test",371.49075,0.0177642377367,1.00633236952,1.01776423774,177033.2,162558.75,0.758279698878,6250071,0.290660761109,378.485244806,372.936475194,0.928768928263,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:09:00.000+09:00",378.09,378.36,377.58,377.895,107817,-0.000515750218202,0.0039849084114,0.0121464538247,72.6609613385,376.754743574,375.158390071,1.5963535032,1.56253444007,0.033819063127,375.93761,372.149408,1.02356110646,0.00142829923353,0.0144135886448,-1.17552139698,,,,,"",,,0,-0.000177827174215,0.00340041545932,-0.0025006946374,1,0,0.00206300087281,0.00520668841833,0.0154389389758,0.00422433084111,0.00413483756089,8.94932802155e-05,0.00270858599997,17.5228070283,"test",371.641166667,0.0168276119393,1.00520668842,1.01682761194,168071.2,161018.75,0.669592826922,6142254,0.216917284478,378.646915033,373.228304967,0.861234703351,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:10:00.000+09:00",377.895,378.1485,377.644,377.8278,72707,-0.000177827174215,0.00251751888537,0.00988373025419,71.889474808,376.919829178,375.35612414,1.56370503837,1.56276855973,0.000936478633565,376.1225,372.323764,0.986485313141,0.00139710759267,0.0143320597014,-1.7089730998,,,,,"",,,0,0.00166001548854,0.00259959695925,-0.00307759249055,1,0,0.00133502692547,0.00453389520701,0.0147829296225,0.00413867121044,0.00413619262461,2.4785858361e-06,0.0026109389334,17.1286315177,"test",371.789963333,0.0162399130211,1.00453389521,1.01623991302,146207.4,156770.9,0.46377867321,6069547,0.149321079358,378.817805063,373.427194937,0.816346380178,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:11:00.000+09:00",377.8278,379.15,377.8278,378.455,221788,0.00166001548854,0.00136291510899,0.0121011954109,74.600163193,377.156009305,375.5856705,1.5703388048,1.56428260874,0.00605619605077,376.34875,372.505464,1.01046493363,0.0013982851848,0.0142462857468,1.22539242264,,,,,"",,,0,2.64232207263e-05,-0.000435983141985,-0.00623588009142,0,0,0.00349947780444,0.00559653778576,0.015971674445,0.00414934088543,0.00413333846493,1.60024205012e-05,0.00266997379776,18.245574437,"test",371.94737,0.0174961043548,1.00559653779,1.01749610435,159495.6,159174.65,1.39336257375,6291335,0.271301052021,379.029535916,373.667964084,0.892841887719,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:12:00.000+09:00",378.455,378.75,378.23,378.465,130006,2.64232207263e-05,0.0017071621407,0.0135509701263,74.6421489237,377.357392488,375.798954166,1.55843832203,1.5631137514,-0.00467542937237,376.60175,372.688264,0.975431724085,0.00132866991124,0.0131089677316,-0.527290041154,,,,,"",,,0,0.00124185856024,0.000277436486861,-0.00688306712642,1,0,0.00137400747777,0.00494753409935,0.0155001822113,0.00411778717194,0.00413014083575,-1.23536638061e-05,0.00257733667337,17.7114595009,"test",372.098453333,0.017109844477,1.0049475341,1.01710984448,131116.6,157107.45,0.827497359291,6421341,0.370778406753,379.070180094,374.133319906,0.877415994962,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:13:00.000+09:00",378.465,379.26,378.465,378.935,147533,0.00124185856024,0.00223491761221,0.0119905396037,76.5999564618,377.600101336,376.031253858,1.56884747859,1.56426049684,0.00458698174697,376.82624,372.879882,0.962543743794,0.00124602475252,0.0130549415303,-0.209680945534,,,,,"",,,0,0.000646548880415,-0.0012060115851,-0.00818082256851,0,0,0.00210059054338,0.00559610710762,0.0162387897344,0.00414014930947,0.00412804437922,1.21049302571e-05,0.00254012889755,17.8391718629,"test",372.257181667,0.0179387226418,1.00559610711,1.01793872264,135970.2,158214,0.93249017154,6568874,0.375179187683,379.285962265,374.366517735,0.928658151754,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:14:00.000+09:00",378.935,379.24,378.63,379.18,113221,0.000646548880415,0.00340041545932,0.0124966622163,77.5720327991,377.843162669,376.264494313,1.57866835647,1.56714206877,0.0115262877077,377.06024,373.081482,0.937362047808,0.00124174270146,0.0128367680618,-0.809080181057,,,,,"",,,0,-0.000975789862334,-0.00274407932908,-0.00950735798302,0,0,0.00160977476348,0.00562180727408,0.0163463433438,0.00416337453577,0.00413297660416,3.03979316095e-05,0.0024720767124,17.5751079896,"test",372.420848333,0.0181492300899,1.00562180727,1.01814923009,137051,155007.9,0.730420836615,6682095,0.362255730192,379.480357423,374.640122577,0.937945692173,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:15:00.000+09:00",379.23,379.28,378.64,378.81,106931,-0.000975789862334,0.00259959695925,0.00927184078011,72.6627732003,377.991906874,376.45305029,1.53885658437,1.56148497189,-0.0226283875131,377.23424,373.276964,0.916121901536,0.00123165996993,0.0127125317709,-0.84208502512,,,,,"",,,0,-0.00137271983316,-0.00414455795782,-0.00789313904068,0,0.00013186349491,0.00168785273485,0.00417713938162,0.0148228702374,0.00406234414185,0.00412207959633,-5.97354544841e-05,0.00241842058429,17.5169738304,"test",372.584013333,0.0167102893411,1.00417713938,1.01671028934,143895.8,149276.8,0.716326984501,6575164,0.266138475637,379.632041131,374.836438869,0.828584380901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:16:00.000+09:00",378.81,379.15,378.29,378.29,139885,-0.00137271983316,-0.000435983141985,0.00536848539613,66.3111638564,378.037767355,376.589120639,1.44864671638,1.53891732079,-0.0902706044031,377.33524,373.466066,0.912113194284,0.00119969011164,0.0127048953381,-0.0838115903692,,,,,"",,,0,0.000740172883238,-0.00281530043089,-0.00684686351741,0,0,0.00227026741638,0.00253026990005,0.012916659475,0.00382946077449,0.00406808882282,-0.000238628048331,0.0024111480459,17.7842370516,"test",372.739013333,0.0148924219577,1.0025302699,1.01489242196,127515.2,143592.7,0.974179049492,6435279,0.139670749279,379.732242366,374.938237634,0.699157083369,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:17:00.000+09:00",378.29,378.8899,378.26,378.57,94886,0.000740172883238,0.000277436486861,0.00540454406629,67.9364249005,378.1196493,376.735852443,1.38379685723,1.50789322807,-0.124096370846,377.43699,373.666066,0.891955108978,0.00120036734854,0.0128502997089,-0.9991826759,,,,,"",,,0,-0.00024301978498,-0.00224529149167,-0.00855852286235,0,0,0.00166512463983,0.00300185204423,0.0131238409002,0.00365532624674,0.00398312921804,-0.000327802971301,0.00235611672604,17.3968324742,"test",372.899346667,0.0152069275101,1.00300185204,1.01520692751,120491.2,139925.15,0.678119694708,6530165,0.117120832102,379.862079221,375.011900779,0.73360171453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:18:00.000+09:00",378.57,378.82,378.42,378.478,73376,-0.00024301978498,-0.0012060115851,0.00594833085265,66.7961668722,378.174780177,376.86490041,1.30987976693,1.46829053585,-0.158410768919,377.54889,373.849226,0.856815458336,0.00118228944981,0.0127148594647,-1.32062788593,,,,,"",,,0,-0.000894371667574,-0.00295393655642,-0.00753808675802,0,0,0.00105660776078,0.00246089983207,0.0123813924922,0.00346091388912,0.00387946072386,-0.000418546834739,0.00226384481618,17.1395101687,"test",373.058463333,0.0145273119345,1.00246089983,1.01452731193,105659.8,135249.5,0.542523262563,6456789,0.15574031697,379.949130539,375.148649461,0.693545185372,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:19:00.000+09:00",378.478,378.5,377.86,378.1395,128613,-0.000894371667574,-0.00274407932908,0.00598446353987,62.6308838195,378.169352458,376.959315195,1.21003726294,1.41663988126,-0.206602618328,377.661365,374.022416,0.841328639884,0.00118045094204,0.0121108743537,-0.156846747206,,,,,"",,,0,-0.00237875175696,-0.00233908385662,-0.00551251588369,0,0,0.00169098335967,0.00126604160317,0.0110075862405,0.00319997583679,0.00374634197502,-0.000546366138232,0.00222491604258,17.69982637,"test",373.210345,0.0132074447186,1.0012660416,1.01320744472,108738.2,135930.05,0.946170475182,6328176,0.149953965293,379.94826967,375.37446033,0.604537588798,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:20:00.000+09:00",378.1395,378.1395,377.18,377.24,139436,-0.00237875175696,-0.00414455795782,0.0027378325935,53.1467649155,378.026375156,376.980106662,1.0462684947,1.34256560395,-0.296297109248,377.712865,374.190628,0.849769451321,0.00130792573928,0.0116412857124,0.0273703125666,,,,,"",,,0,-3.97624854204e-05,-0.000808503870215,-0.00359187784964,0,0,0.00253742335831,-0.00125191658484,0.00814924739376,0.00277348238443,0.00355891635021,-0.000785433965771,0.00225259636126,17.7782426023,"test",373.345845,0.0104304227626,0.998748083415,1.01043042276,115239.2,138186.15,1.00904468357,6188740,0.0629277970332,379.911396689,375.514333311,0.392458907395,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:21:00.000+09:00",377.24,377.6999,376.96,377.225,125754,-3.97624854204e-05,-0.00281530043089,0.0032579787234,53.0026262113,377.903086671,376.998246909,0.904839761819,1.25502043552,-0.350180673706,377.774115,374.401568,0.841921633369,0.00129898632403,0.010951838531,-0.294044111982,,,,,"",,,0,0.00131221419577,-0.00241235337,-0.00258466432501,0,0,0.00196135086417,-0.00145355379894,0.00754118636597,0.00239867389971,0.0033269810737,-0.000928307173983,0.00223188185664,17.6749247441,"test",373.476761667,0.0100360684199,0.998546446201,1.01003606842,112413,139059.35,0.904318911314,6062986,0.0562533191763,379.842775554,375.705454446,0.367277645226,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:22:00.000+09:00",377.225,378.15,376.8201,377.72,101820,0.00131221419577,-0.00224529149167,0.00652863271778,57.1341811074,377.874919491,377.051710101,0.823209389766,1.16865822637,-0.345448836607,377.896615,374.613668,0.876777230986,0.001226918973,0.0091143947807,-0.76273749073,,,,,"",,,0,-0.000953086942709,-0.00409033146246,-0.00477867203219,0,0,0.00352548213931,-0.000467363276064,0.00829209467072,0.00217941700139,0.00309398026679,-0.0009145632654,0.0023212359181,17.4651150339,"test",373.616678333,0.0109827047469,0.999532636724,1.01098270475,113799.8,136852.95,0.744010267955,6164806,0.147683699913,379.618764468,376.174465532,0.448722511224,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:23:00.000+09:00",377.72,377.77,377.3,377.36,58609,-0.000953086942709,-0.00295393655642,0.00474468685599,53.4537388367,377.795701108,377.07454639,0.721154717762,1.07915752465,-0.358002806889,377.985715,374.844668,0.847721714487,0.00125182262824,0.00732490799523,-1.50914549066,,,,,"",,,0,-0.000278248887004,-0.00060976256095,-0.00432107271571,0,0,0.00124430795298,-0.00165539324681,0.00671033154459,0.00191105235786,0.0028597560013,-0.000948703643442,0.00224645355758,16.9118432316,"test",373.75011,0.00965856571922,0.998344606753,1.00965856572,110846.4,132377.4,0.442741736883,6106197,0.0745935484456,379.370070293,376.601359707,0.274004909293,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:24:00.000+09:00",377.36,377.6297,377,377.255,64718,-0.000278248887004,-0.00233908385662,0.00228456746647,52.3936215811,377.712516322,377.087913324,0.624602997897,0.9882466193,-0.363643621403,378.02871,375.080568,0.832148734881,0.00117366735519,0.00650082125002,-1.24589165359,,,,,"",,,0,-0.000848232627798,-0.00080847172337,-0.00426767040861,0,0,0.00166869832521,-0.00204669640039,0.00579723980795,0.00165565200699,0.00261957195875,-0.000963919951764,0.00220579908783,17.0107160412,"test",373.886026667,0.00901069602245,0.9979533036,1.00901069602,98067.4,127981.95,0.505680683878,6041479,-0.00775695322661,379.257458536,376.799961464,0.185163409103,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:25:00.000+09:00",377.255,377.255,376.6601,376.935,97279,-0.000848232627798,-0.000808503870215,0.000148588804364,49.191683948,377.592898426,377.076586411,0.516312015122,0.893859698464,-0.377547683343,378.03151,375.280268,0.815202396675,0.00115928480836,0.00644638550749,-0.53342987129,,,,,"",,,0,-0.00164484592834,-0.00071630387202,-0.00346213538143,0,0,0.00157691746962,-0.00290057831423,0.0044093232208,0.00136976405779,0.00237138949279,-0.001001625435,0.00216271345636,17.4174112036,"test",374.017678333,0.00779995662148,0.997099421686,1.00779995662,89636,123744.6,0.786127233027,5944200,-0.120878001949,379.249978424,376.813041576,0.0500457875415,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:26:00.000+09:00",376.935,376.938,376.23,376.315,76817,-0.00164484592834,-0.00241235337,-0.0042993608243,43.628412457,377.396298668,377.020172603,0.376126065481,0.790312971868,-0.414186906386,377.950265,375.436868,0.807545082627,0.00101828517749,0.0075689187344,-0.858939058943,,,,,"",,,0,-0.000372028752508,-0.000584616611084,-0.00229860622085,0,0,0.00187830793108,-0.00432666716082,0.00233896048803,0.000999497935191,0.00210013677868,-0.00110063884349,0.00214592849774,17.179607842,"test",374.142346667,0.00580702332332,0.995673332839,1.00580702332,79848.6,119818.1,0.641113487862,5867383,-0.221721092222,379.380602421,376.519927579,-0.0716360966008,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:27:00.000+09:00",376.315,376.44,376.05,376.175,76313,-0.000372028752508,-0.00409033146246,-0.00435392514954,42.4606716585,377.208406565,376.957567225,0.250839340658,0.682418245626,-0.431578904968,377.868015,375.574868,0.777720433868,0.00101863044879,0.00860918723406,-0.918290023147,,,,,"",,,0,0.0025384462019,-0.000837376221174,-0.00134751113179,0,0,0.00103636581056,-0.0044804400817,0.00159790244538,0.000666815553022,0.00181409781518,-0.00114728226216,0.00206744316839,17.1726530783,"test",374.269096667,0.00509233423306,0.995519559918,1.00509233423,74747.2,110038.7,0.693510555832,5791070,-0.152553601597,379.494583245,376.241446755,-0.0204254431801,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:28:00.000+09:00",376.21,377.2299,376.08,377.1299,132696,0.0025384462019,-0.00060976256095,-0.00253934248459,51.9144637725,377.196328632,376.970332616,0.225996016758,0.591133799852,-0.365137783095,377.82001,375.723966,0.804304688591,0.00116860374646,0.00875532796887,0.600373140422,,,,,"",,,0,-0.000477023964422,-0.00343356493346,-0.00485747748985,0,9.30418023526e-05,0.00305682195787,-0.00182655757169,0.00374193324681,0.000599252450568,0.00156745407843,-0.00096820162786,0.00213269933938,17.7284057871,"test",374.399261667,0.00729338599969,0.998173442428,1.007293386,89564.6,110510.25,1.20075739581,5923766,-0.14763562656,379.47397905,376.16604095,0.291377595656,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:29:00.000+09:00",377.1299,377.19,376.8704,376.95,55862,-0.000477023964422,-0.00080847172337,-0.0025006946374,50.2397272691,377.15843192,376.968826496,0.189605423767,0.510828124635,-0.321222700868,377.77276,375.844426,0.76968292512,0.00116798899482,0.00897976396057,-1.34047762096,,,,,"",,,0,-0.000756068444091,-0.00364769863377,-0.00448335322987,0,0,0.000847453357583,-0.00217792304559,0.0029415734903,0.000502998869258,0.0013551614926,-0.00085216262334,0.00204187007593,16.8627522428,"test",374.523761667,0.00647819599626,0.997822076954,1.006478196,87793.4,107912.5,0.517660141318,5867904,-0.1271168771,379.468915108,376.076604892,0.257463218949,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
"TSLA","테슬라","NASDAQ","USD","1m","2026-10-05T23:30:00.000+09:00",376.95,376.99,376.46,376.665,66749,-0.000756068444091,-0.00071630387202,-0.00307759249055,47.6189145619,377.082519317,376.946320829,0.136198487108,0.43590219713,-0.299703710022,377.71462,375.958728,0.752562716183,0.00117607994744,0.00933519920878,-1.04460740161,,,,,"",,,0,-0.00151328103222,-0.00224337275829,-0.00264691436688,0,0,0.00140602201884,-0.00277887046045,0.00187858918386,0.000361590503783,0.00115726759091,-0.000795677087125,0.00199796295431,17.0400508329,"test",374.654355,0.00536666656391,0.99722112954,1.00536666656,81687.4,107614.6,0.620259704538,5801155,-0.124700551784,379.477640611,375.951599389,0.202323389324,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0